股票概览
16.69
+2.96%
+0.48
16.21
开盘价
17.19
最高价
15.96
最低价
68,976
成交量
数据更新至: 2025-03-25
技术指标
16.34
MA5 (5日均线)
16.02
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 | 16.21 | 17.19 | 15.96 | 16.69 | +2.96% | 68,976 | 114,308,080 |
| 2025-03-24 | 17.01 | 17.16 | 15.81 | 16.21 | -2.11% | 109,292 | 179,109,374 |
| 2025-03-21 | 16.16 | 17.35 | 16.14 | 16.56 | +1.91% | 104,646 | 175,184,313 |
| 2025-03-20 | 15.94 | 16.5 | 15.82 | 16.25 | +1.63% | 39,721 | 64,210,802 |
| 2025-03-19 | 15.9 | 16.14 | 15.83 | 15.99 | +0.44% | 30,300 | 48,365,059 |
| 2025-03-18 | 15.72 | 16.2 | 15.62 | 15.92 | +1.53% | 35,809 | 56,891,641 |
| 2025-03-17 | 15.85 | 15.9 | 15.65 | 15.68 | -0.32% | 22,372 | 35,240,547 |
| 2025-03-14 | 15.61 | 15.79 | 15.39 | 15.73 | +0.51% | 25,604 | 39,974,045 |
| 2025-03-13 | 15.46 | 15.77 | 15.42 | 15.65 | +0.84% | 34,971 | 54,495,888 |
| 2025-03-12 | 15.51 | 15.61 | 15.47 | 15.52 | +0.06% | 24,601 | 38,218,727 |
| 2025-03-11 | 15.31 | 15.57 | 15.2 | 15.51 | +1.04% | 31,908 | 49,249,611 |
| 2025-03-10 | 15.11 | 15.52 | 15.11 | 15.35 | +1.59% | 35,623 | 54,685,369 |
| 2025-03-07 | 15.2 | 15.23 | 15.05 | 15.11 | -0.59% | 15,170 | 22,966,807 |
| 2025-03-06 | 15 | 15.27 | 15 | 15.2 | +1% | 18,091 | 27,464,721 |
| 2025-03-05 | 15.1 | 15.12 | 14.87 | 15.05 | -0.27% | 15,026 | 22,520,129 |
| 2025-03-04 | 14.63 | 15.13 | 14.63 | 15.09 | +2.17% | 17,302 | 25,899,015 |
| 2025-03-03 | 14.78 | 15.06 | 14.7 | 14.77 | +0.41% | 23,481 | 34,965,935 |
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：