股票概览
15.78
-0.75%
-0.12
15.81
开盘价
15.89
最高价
15.46
最低价
54,239
成交量
数据更新至: 2025-03-25
技术指标
15.70
MA5 (5日均线)
15.50
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 | 15.81 | 15.89 | 15.46 | 15.78 | -0.75% | 54,239 | 84,961,329 |
| 2025-03-24 | 15.62 | 15.92 | 15.45 | 15.9 | +1.15% | 85,480 | 134,246,089 |
| 2025-03-21 | 15.82 | 16 | 15.6 | 15.72 | -0.82% | 81,257 | 128,079,872 |
| 2025-03-20 | 15.25 | 16 | 15.12 | 15.85 | +4.07% | 141,827 | 222,357,205 |
| 2025-03-19 | 15.44 | 15.48 | 15.1 | 15.23 | -1.36% | 71,432 | 108,697,269 |
| 2025-03-18 | 15.18 | 15.53 | 15.16 | 15.44 | +1.85% | 89,822 | 138,165,977 |
| 2025-03-17 | 15.27 | 15.42 | 15.08 | 15.16 | -0.92% | 79,534 | 120,646,861 |
| 2025-03-14 | 15.28 | 15.37 | 14.89 | 15.3 | +1.86% | 98,023 | 148,561,502 |
| 2025-03-13 | 15.64 | 15.88 | 15.02 | 15.02 | -3.96% | 210,359 | 324,159,852 |
| 2025-03-12 | 14.25 | 15.64 | 14.24 | 15.64 | +9.99% | 228,294 | 348,161,069 |
| 2025-03-11 | 14.18 | 14.24 | 14 | 14.22 | -0.42% | 53,815 | 75,972,366 |
| 2025-03-10 | 14.39 | 14.51 | 14.16 | 14.28 | +0.07% | 46,682 | 66,657,867 |
| 2025-03-07 | 14.3 | 14.47 | 14.21 | 14.27 | -0.9% | 42,223 | 60,586,491 |
| 2025-03-06 | 13.85 | 14.5 | 13.84 | 14.4 | +3.82% | 88,530 | 125,640,725 |
| 2025-03-05 | 14.3 | 14.3 | 13.71 | 13.87 | +0.58% | 49,986 | 69,246,845 |
| 2025-03-04 | 13.74 | 13.83 | 13.65 | 13.79 | 0% | 30,509 | 41,943,862 |
| 2025-03-03 | 13.86 | 14.08 | 13.77 | 13.79 | -0.29% | 47,782 | 66,466,413 |
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：