股票概览
16.51
-2.08%
-0.35
16.68
开盘价
16.76
最高价
16.35
最低价
50,485
成交量
数据更新至: 2025-03-25
技术指标
17.64
MA5 (5日均线)
18.01
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 | 16.68 | 16.76 | 16.35 | 16.51 | -2.08% | 50,485 | 83,406,293 |
| 2025-03-24 | 17.96 | 17.96 | 16.31 | 16.86 | -6.95% | 159,436 | 270,324,280 |
| 2025-03-21 | 17.96 | 18.39 | 17.72 | 18.12 | +0.28% | 124,313 | 224,026,478 |
| 2025-03-20 | 18.44 | 18.52 | 18.02 | 18.07 | -2.95% | 149,599 | 273,143,148 |
| 2025-03-19 | 17.95 | 18.64 | 17.82 | 18.62 | +2.99% | 208,037 | 380,643,015 |
| 2025-03-18 | 17.89 | 18.13 | 17.72 | 18.08 | +1.29% | 143,044 | 256,953,155 |
| 2025-03-17 | 17.62 | 17.97 | 17.55 | 17.85 | -0.17% | 144,733 | 257,389,572 |
| 2025-03-14 | 17.58 | 18.03 | 17.42 | 17.88 | -0.94% | 211,597 | 374,969,105 |
| 2025-03-13 | 19.4 | 19.68 | 18.05 | 18.05 | -10.02% | 347,580 | 642,562,969 |
| 2025-03-12 | 20.79 | 22.48 | 19.66 | 20.06 | -3.51% | 550,070 | 1,117,748,019 |
| 2025-03-11 | 20.7 | 20.79 | 20.69 | 20.79 | +10% | 112,308 | 233,219,404 |
| 2025-03-10 | 17.08 | 18.9 | 16.87 | 18.9 | +10.01% | 136,347 | 249,562,765 |
| 2025-03-07 | 17.1 | 17.37 | 16.91 | 17.18 | -0.23% | 72,116 | 123,618,986 |
| 2025-03-06 | 17.3 | 17.45 | 17.02 | 17.22 | +0.06% | 89,742 | 154,438,759 |
| 2025-03-05 | 16.35 | 17.61 | 16.31 | 17.21 | +4.49% | 112,014 | 190,752,475 |
| 2025-03-04 | 15.9 | 16.51 | 15.81 | 16.47 | +2.62% | 50,244 | 82,270,641 |
| 2025-03-03 | 16.13 | 16.35 | 15.81 | 16.05 | 0% | 46,780 | 75,279,334 |
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：