股票概览
15.96
+2.77%
+0.43
15.55
开盘价
15.98
最高价
15.46
最低价
270,976
成交量
数据更新至: 2025-03-25
技术指标
15.57
MA5 (5日均线)
15.38
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 | 15.55 | 15.98 | 15.46 | 15.96 | +2.77% | 270,976 | 427,205,738 |
| 2025-03-24 | 15.54 | 15.66 | 15.45 | 15.53 | +0.13% | 180,159 | 280,240,884 |
| 2025-03-21 | 15.4 | 15.62 | 15.4 | 15.51 | +0.45% | 223,510 | 347,163,099 |
| 2025-03-20 | 15.41 | 15.57 | 15.37 | 15.44 | +0.19% | 155,889 | 240,874,750 |
| 2025-03-19 | 15.13 | 15.58 | 15.08 | 15.41 | +1.99% | 363,630 | 559,623,260 |
| 2025-03-18 | 15.25 | 15.25 | 15.09 | 15.11 | -0.66% | 162,566 | 246,013,316 |
| 2025-03-17 | 15.28 | 15.41 | 15.2 | 15.21 | -0.33% | 197,790 | 302,564,405 |
| 2025-03-14 | 15.21 | 15.27 | 15.14 | 15.26 | +0.33% | 169,691 | 258,527,993 |
| 2025-03-13 | 15.14 | 15.28 | 15.14 | 15.21 | +0.33% | 199,329 | 303,151,427 |
| 2025-03-12 | 15.04 | 15.16 | 14.93 | 15.16 | +0.73% | 158,928 | 239,646,870 |
| 2025-03-11 | 15.09 | 15.18 | 14.93 | 15.05 | -0.46% | 168,695 | 253,498,419 |
| 2025-03-10 | 15.01 | 15.2 | 14.96 | 15.12 | +0.73% | 178,725 | 270,268,733 |
| 2025-03-07 | 14.99 | 15.16 | 14.98 | 15.01 | -0.2% | 155,931 | 234,980,897 |
| 2025-03-06 | 15.06 | 15.08 | 14.89 | 15.04 | +0.13% | 143,441 | 215,044,172 |
| 2025-03-05 | 14.92 | 15.11 | 14.89 | 15.02 | +0.54% | 150,398 | 226,112,152 |
| 2025-03-04 | 14.86 | 14.98 | 14.78 | 14.94 | +0.61% | 123,701 | 184,295,673 |
| 2025-03-03 | 14.97 | 15.06 | 14.81 | 14.85 | -0.8% | 208,013 | 310,087,631 |
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：