股票概览
16.32
+1.05%
+0.17
16.08
开盘价
16.43
最高价
15.87
最低价
33,613
成交量
数据更新至: 2025-03-25
技术指标
16.21
MA5 (5日均线)
16.17
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 | 16.08 | 16.43 | 15.87 | 16.32 | +1.05% | 33,613 | 54,520,578 |
| 2025-03-24 | 16.3 | 16.41 | 15.93 | 16.15 | -0.86% | 43,730 | 70,650,398 |
| 2025-03-21 | 16.09 | 16.36 | 16.06 | 16.29 | +0.99% | 38,143 | 61,836,173 |
| 2025-03-20 | 16.16 | 16.45 | 16 | 16.13 | -0.25% | 42,082 | 68,143,720 |
| 2025-03-19 | 15.78 | 16.2 | 15.64 | 16.17 | +2.47% | 68,331 | 109,582,375 |
| 2025-03-18 | 15.92 | 15.98 | 15.75 | 15.78 | -1.19% | 43,416 | 68,755,505 |
| 2025-03-17 | 16.13 | 16.22 | 15.86 | 15.97 | -1.11% | 47,810 | 76,397,916 |
| 2025-03-14 | 16.68 | 16.8 | 16.12 | 16.15 | -3.29% | 82,158 | 134,069,617 |
| 2025-03-13 | 15.97 | 16.7 | 15.91 | 16.7 | +4.38% | 82,155 | 134,873,036 |
| 2025-03-12 | 15.81 | 16.03 | 15.58 | 16 | +1.39% | 63,764 | 100,934,471 |
| 2025-03-11 | 16.08 | 16.08 | 15.69 | 15.78 | -1.87% | 75,039 | 118,802,788 |
| 2025-03-10 | 16.13 | 16.16 | 15.91 | 16.08 | -0.56% | 37,031 | 59,429,923 |
| 2025-03-07 | 16.4 | 16.43 | 16.1 | 16.17 | -1.82% | 43,718 | 70,871,532 |
| 2025-03-06 | 17.2 | 17.25 | 16.34 | 16.47 | -4.63% | 84,316 | 139,978,637 |
| 2025-03-05 | 17.3 | 17.41 | 17.19 | 17.27 | -0.06% | 26,136 | 45,171,002 |
| 2025-03-04 | 17.1 | 17.59 | 17.1 | 17.28 | +0.52% | 50,089 | 87,173,012 |
| 2025-03-03 | 17.72 | 17.82 | 17.03 | 17.19 | -2.94% | 68,538 | 118,682,987 |
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：