股票概览
16.29
+0.62%
+0.1
16.17
开盘价
16.3
最高价
16.1
最低价
47,613
成交量
数据更新至: 2025-03-25
技术指标
16.36
MA5 (5日均线)
16.37
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 | 16.17 | 16.3 | 16.1 | 16.29 | +0.62% | 47,613 | 77,159,738 |
| 2025-03-24 | 16.25 | 16.34 | 16 | 16.19 | -0.43% | 73,573 | 118,962,017 |
| 2025-03-21 | 16.55 | 16.62 | 16.22 | 16.26 | -1.45% | 81,179 | 133,104,638 |
| 2025-03-20 | 16.56 | 16.63 | 16.49 | 16.5 | -0.3% | 71,663 | 118,619,311 |
| 2025-03-19 | 16.5 | 16.62 | 16.45 | 16.55 | +0.12% | 74,606 | 123,260,713 |
| 2025-03-18 | 16.5 | 16.56 | 16.42 | 16.53 | +0.43% | 62,006 | 102,351,878 |
| 2025-03-17 | 16.6 | 16.66 | 16.46 | 16.46 | -0.3% | 86,857 | 143,520,290 |
| 2025-03-14 | 16.19 | 16.56 | 16.16 | 16.51 | +2.04% | 150,780 | 247,241,700 |
| 2025-03-13 | 16.24 | 16.29 | 16.06 | 16.18 | -0.55% | 74,691 | 120,835,339 |
| 2025-03-12 | 16.29 | 16.33 | 16.21 | 16.27 | -0.18% | 68,334 | 111,176,233 |
| 2025-03-11 | 16.22 | 16.32 | 16.14 | 16.3 | -0.37% | 66,915 | 108,668,821 |
| 2025-03-10 | 16.49 | 16.57 | 16.23 | 16.36 | +1.18% | 111,241 | 182,241,218 |
| 2025-03-07 | 16.32 | 16.32 | 16.13 | 16.17 | -1.16% | 71,302 | 115,564,674 |
| 2025-03-06 | 16.17 | 16.4 | 16.1 | 16.36 | +1.55% | 126,955 | 206,381,538 |
| 2025-03-05 | 16.31 | 16.31 | 16.06 | 16.11 | -1.29% | 79,088 | 127,458,412 |
| 2025-03-04 | 16.12 | 16.36 | 16.03 | 16.32 | +0.99% | 64,554 | 104,858,023 |
| 2025-03-03 | 16.15 | 16.32 | 16.12 | 16.16 | -0.25% | 79,609 | 129,160,757 |
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：