股票概览
15.86
-0.06%
-0.01
15.97
开盘价
16.5
最高价
15.69
最低价
121,548
成交量
数据更新至: 2025-03-25
技术指标
16.38
MA5 (5日均线)
16.86
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 | 15.97 | 16.5 | 15.69 | 15.86 | -0.06% | 121,548 | 195,014,974 |
| 2025-03-24 | 16.28 | 16.32 | 15.48 | 15.87 | -2.52% | 127,661 | 202,255,521 |
| 2025-03-21 | 16.8 | 16.85 | 16.2 | 16.28 | -3.78% | 123,835 | 204,069,244 |
| 2025-03-20 | 16.95 | 17.19 | 16.71 | 16.92 | -0.41% | 93,683 | 159,144,442 |
| 2025-03-19 | 17.28 | 17.29 | 16.91 | 16.99 | -1.79% | 92,858 | 158,123,203 |
| 2025-03-18 | 17.3 | 17.49 | 17.19 | 17.3 | +0.7% | 106,362 | 184,264,037 |
| 2025-03-17 | 17.34 | 17.45 | 17.12 | 17.18 | -0.92% | 102,081 | 175,996,893 |
| 2025-03-14 | 17.2 | 17.4 | 16.89 | 17.34 | +0.87% | 121,301 | 208,733,401 |
| 2025-03-13 | 17.6 | 17.63 | 16.95 | 17.19 | -2.77% | 174,716 | 300,494,613 |
| 2025-03-12 | 17.9 | 18 | 17.64 | 17.68 | -0.06% | 168,454 | 300,297,298 |
| 2025-03-11 | 17.5 | 17.89 | 17.5 | 17.69 | -1.34% | 153,381 | 271,251,630 |
| 2025-03-10 | 18.58 | 18.58 | 17.7 | 17.93 | -3.5% | 263,714 | 473,252,866 |
| 2025-03-07 | 18.5 | 19.18 | 18.33 | 18.58 | +0.87% | 485,737 | 912,146,130 |
| 2025-03-06 | 17.39 | 18.44 | 17.39 | 18.42 | +6.54% | 344,648 | 621,498,376 |
| 2025-03-05 | 17.03 | 17.4 | 16.94 | 17.29 | +0.88% | 137,200 | 235,650,795 |
| 2025-03-04 | 16.76 | 17.25 | 16.56 | 17.14 | +1.3% | 128,607 | 219,637,550 |
| 2025-03-03 | 16.74 | 17.34 | 16.48 | 16.92 | +1.08% | 198,810 | 338,127,368 |
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：