股票概览
15.4
-0.26%
-0.04
15.41
开盘价
15.52
最高价
15.29
最低价
31,959
成交量
数据更新至: 2025-03-25
技术指标
15.35
MA5 (5日均线)
15.36
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 | 15.41 | 15.52 | 15.29 | 15.4 | -0.26% | 31,959 | 49,226,833 |
| 2025-03-24 | 15.22 | 15.44 | 15.17 | 15.44 | +0.98% | 59,132 | 90,388,927 |
| 2025-03-21 | 15.32 | 15.48 | 15.22 | 15.29 | -0.2% | 52,299 | 80,173,691 |
| 2025-03-20 | 15.27 | 15.38 | 15.27 | 15.32 | +0.13% | 24,678 | 37,851,441 |
| 2025-03-19 | 15.37 | 15.41 | 15.26 | 15.3 | -0.71% | 42,622 | 65,315,216 |
| 2025-03-18 | 15.43 | 15.47 | 15.35 | 15.41 | -0.06% | 30,816 | 47,430,494 |
| 2025-03-17 | 15.46 | 15.51 | 15.37 | 15.42 | 0% | 40,709 | 62,758,562 |
| 2025-03-14 | 15.36 | 15.43 | 15.26 | 15.42 | +0.65% | 49,186 | 75,594,101 |
| 2025-03-13 | 15.36 | 15.38 | 15.2 | 15.32 | 0% | 37,158 | 56,695,183 |
| 2025-03-12 | 15.4 | 15.4 | 15.26 | 15.32 | -0.26% | 32,177 | 49,317,195 |
| 2025-03-11 | 15.25 | 15.38 | 15.18 | 15.36 | +0.07% | 38,962 | 59,620,614 |
| 2025-03-10 | 15.2 | 15.35 | 15.2 | 15.35 | +0.99% | 54,061 | 82,616,909 |
| 2025-03-07 | 15.1 | 15.37 | 15.06 | 15.2 | +0.93% | 63,837 | 97,300,629 |
| 2025-03-06 | 15.01 | 15.07 | 14.97 | 15.06 | +0.67% | 33,182 | 49,829,467 |
| 2025-03-05 | 15.06 | 15.12 | 14.91 | 14.96 | -0.86% | 31,878 | 47,782,537 |
| 2025-03-04 | 14.94 | 15.15 | 14.94 | 15.09 | +0.73% | 29,693 | 44,772,677 |
| 2025-03-03 | 15.14 | 15.31 | 14.98 | 14.98 | -0.99% | 45,143 | 68,395,831 |
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：