股票概览
15.04
-0.66%
-0.1
15.11
开盘价
15.13
最高价
14.87
最低价
68,967
成交量
数据更新至: 2025-03-25
技术指标
15.63
MA5 (5日均线)
16.00
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 | 15.11 | 15.13 | 14.87 | 15.04 | -0.66% | 68,967 | 103,428,682 |
| 2025-03-24 | 15.53 | 15.75 | 14.75 | 15.14 | -4.6% | 250,169 | 379,447,299 |
| 2025-03-21 | 16.07 | 16.38 | 15.85 | 15.87 | -1.73% | 217,403 | 349,670,716 |
| 2025-03-20 | 16.15 | 16.34 | 15.83 | 16.15 | +1.25% | 238,467 | 384,273,671 |
| 2025-03-19 | 16.6 | 16.8 | 15.95 | 15.95 | -7.05% | 396,974 | 644,546,929 |
| 2025-03-18 | 16.35 | 17.81 | 16.35 | 17.16 | +1.48% | 572,804 | 977,414,490 |
| 2025-03-17 | 16.73 | 17.77 | 16.42 | 16.91 | +4.71% | 711,463 | 1,237,660,967 |
| 2025-03-14 | 16.19 | 16.54 | 15.6 | 16.15 | +3.13% | 459,075 | 738,694,892 |
| 2025-03-13 | 15.88 | 16.2 | 15.3 | 15.66 | -1.69% | 438,747 | 686,014,498 |
| 2025-03-12 | 14.59 | 15.93 | 14.59 | 15.93 | +10.01% | 180,488 | 280,125,785 |
| 2025-03-11 | 14.23 | 14.5 | 14.12 | 14.48 | +0.77% | 129,270 | 184,883,706 |
| 2025-03-10 | 14.79 | 14.79 | 14.33 | 14.37 | -2.91% | 159,872 | 231,804,624 |
| 2025-03-07 | 14.89 | 15.38 | 14.75 | 14.8 | +0.54% | 416,323 | 624,872,909 |
| 2025-03-06 | 13.48 | 14.72 | 13.33 | 14.72 | +10.01% | 268,472 | 386,605,971 |
| 2025-03-05 | 13.38 | 13.45 | 13.22 | 13.38 | -0.22% | 53,538 | 71,314,098 |
| 2025-03-04 | 13.34 | 13.44 | 13.27 | 13.41 | +0.07% | 58,361 | 77,953,772 |
| 2025-03-03 | 13.56 | 13.64 | 13.32 | 13.4 | -1.03% | 74,885 | 101,080,085 |
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：