股票概览
15.65
+0.32%
+0.05
15.58
开盘价
15.83
最高价
15.21
最低价
22,896
成交量
数据更新至: 2025-03-25
技术指标
16.37
MA5 (5日均线)
16.83
MA10 (10日均线)
N/A
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2025-03-25 | 15.58 | 15.83 | 15.21 | 15.65 | +0.32% | 22,896 | 35,520,032 |
| 2025-03-24 | 16.86 | 16.86 | 15.01 | 15.6 | -6.59% | 56,006 | 88,650,011 |
| 2025-03-21 | 16.95 | 17.07 | 16.63 | 16.7 | -0.95% | 24,363 | 40,890,376 |
| 2025-03-20 | 17.08 | 17.13 | 16.8 | 16.86 | -1.17% | 31,304 | 53,051,798 |
| 2025-03-19 | 17.78 | 17.8 | 16.91 | 17.06 | -3.78% | 51,550 | 88,417,673 |
| 2025-03-18 | 17.35 | 17.95 | 17.25 | 17.73 | +2.13% | 61,474 | 108,478,762 |
| 2025-03-17 | 17.39 | 17.55 | 17 | 17.36 | +0.93% | 40,875 | 70,669,109 |
| 2025-03-14 | 17.01 | 17.49 | 16.78 | 17.2 | +0.29% | 49,448 | 84,569,989 |
| 2025-03-13 | 16.92 | 17.53 | 16.92 | 17.15 | +0.76% | 51,731 | 88,911,912 |
| 2025-03-12 | 17.02 | 17.46 | 16.72 | 17.02 | 0% | 59,741 | 102,007,966 |
| 2025-03-11 | 16.6 | 17.04 | 16.42 | 17.02 | +0.24% | 57,860 | 97,031,619 |
| 2025-03-10 | 16.19 | 17.17 | 16.11 | 16.98 | +3.92% | 85,745 | 143,447,127 |
| 2025-03-07 | 15.4 | 16.5 | 15.26 | 16.34 | +6.24% | 76,069 | 121,847,916 |
| 2025-03-06 | 15.31 | 15.56 | 15.3 | 15.38 | +0.46% | 26,703 | 41,132,093 |
| 2025-03-05 | 15.23 | 15.35 | 14.98 | 15.31 | +0.53% | 27,138 | 41,253,043 |
| 2025-03-04 | 15.22 | 15.25 | 14.97 | 15.23 | +0.07% | 23,653 | 35,751,497 |
| 2025-03-03 | 14.83 | 15.35 | 14.8 | 15.22 | +2.63% | 31,913 | 48,382,417 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：