股票概览
15.02
-2.97%
-0.46
15.48
开盘价
15.5
最高价
14.9
最低价
114,266
成交量
数据更新至: 2025-03-25
技术指标
15.64
MA5 (5日均线)
15.59
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 | 15.48 | 15.5 | 14.9 | 15.02 | -2.97% | 114,266 | 173,146,232 |
| 2025-03-24 | 15.45 | 15.61 | 15.17 | 15.48 | 0% | 179,369 | 275,331,540 |
| 2025-03-21 | 16.6 | 16.66 | 15.41 | 15.48 | -6.52% | 375,705 | 600,804,943 |
| 2025-03-20 | 15.62 | 17.18 | 15.56 | 16.56 | +5.68% | 521,680 | 855,607,412 |
| 2025-03-19 | 15.59 | 16.09 | 15.57 | 15.67 | -0.25% | 199,972 | 316,000,987 |
| 2025-03-18 | 15.48 | 16 | 15.4 | 15.71 | +0.51% | 264,898 | 416,511,457 |
| 2025-03-17 | 15.5 | 15.71 | 15.32 | 15.63 | +0.71% | 199,133 | 308,113,553 |
| 2025-03-14 | 15.4 | 16.06 | 15.18 | 15.52 | +2.37% | 274,571 | 425,523,964 |
| 2025-03-13 | 15.66 | 15.76 | 14.9 | 15.16 | -3.25% | 254,777 | 387,120,064 |
| 2025-03-12 | 16.19 | 16.51 | 15.59 | 15.67 | -3.15% | 353,561 | 563,259,985 |
| 2025-03-11 | 15.69 | 16.75 | 15.55 | 16.18 | +2.41% | 661,332 | 1,066,569,262 |
| 2025-03-10 | 14.78 | 15.8 | 14.67 | 15.8 | +10.03% | 480,071 | 736,331,827 |
| 2025-03-07 | 14.05 | 14.59 | 14.05 | 14.36 | -0.07% | 181,915 | 261,129,137 |
| 2025-03-06 | 14.03 | 14.7 | 13.94 | 14.37 | +3.38% | 220,206 | 316,804,825 |
| 2025-03-05 | 14.06 | 14.17 | 13.76 | 13.9 | -1.07% | 97,006 | 134,748,049 |
| 2025-03-04 | 13.77 | 14.15 | 13.75 | 14.05 | +1.59% | 118,881 | 165,878,379 |
| 2025-03-03 | 13.88 | 14.11 | 13.77 | 13.83 | 0% | 105,773 | 147,537,371 |
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：