股票概览
15.89
-0.87%
-0.14
16
开盘价
16.12
最高价
15.7
最低价
24,156
成交量
数据更新至: 2025-03-25
技术指标
16.50
MA5 (5日均线)
17.01
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 | 16.12 | 15.7 | 15.89 | -0.87% | 24,156 | 38,464,304 |
| 2025-03-24 | 16.38 | 16.5 | 15.51 | 16.03 | -2.91% | 67,864 | 108,263,736 |
| 2025-03-21 | 16.8 | 17.02 | 16.5 | 16.51 | -2.08% | 59,592 | 99,431,921 |
| 2025-03-20 | 17.15 | 17.15 | 16.81 | 16.86 | -2.03% | 52,904 | 89,823,900 |
| 2025-03-19 | 17.1 | 17.24 | 16.9 | 17.21 | +0.17% | 59,543 | 101,723,493 |
| 2025-03-18 | 17.3 | 17.46 | 17.03 | 17.18 | -0.23% | 62,304 | 107,241,777 |
| 2025-03-17 | 17.4 | 17.44 | 17.08 | 17.22 | -0.86% | 67,424 | 116,140,849 |
| 2025-03-14 | 17.82 | 17.86 | 17.16 | 17.37 | -1.42% | 84,917 | 147,413,339 |
| 2025-03-13 | 18.11 | 18.23 | 17.37 | 17.62 | -3.45% | 109,195 | 193,183,774 |
| 2025-03-12 | 18.17 | 18.58 | 17.69 | 18.25 | +0.39% | 203,391 | 370,972,455 |
| 2025-03-11 | 17.43 | 19.37 | 17.26 | 18.18 | +3.24% | 211,304 | 390,158,973 |
| 2025-03-10 | 17.75 | 17.86 | 17.35 | 17.61 | -1.4% | 69,487 | 121,901,747 |
| 2025-03-07 | 17.37 | 18.26 | 17.3 | 17.86 | +2.47% | 133,203 | 237,590,393 |
| 2025-03-06 | 17.2 | 17.58 | 17.18 | 17.43 | +1.75% | 67,340 | 117,275,922 |
| 2025-03-05 | 17.04 | 17.22 | 16.78 | 17.13 | +0.18% | 62,312 | 105,840,174 |
| 2025-03-04 | 16.8 | 17.16 | 16.6 | 17.1 | +1.79% | 54,884 | 93,315,709 |
| 2025-03-03 | 16.92 | 17.28 | 16.6 | 16.8 | -0.3% | 86,629 | 147,189,614 |
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：