股票概览
16.42
-2.78%
-0.47
16.71
开盘价
16.94
最高价
16.18
最低价
36,679
成交量
数据更新至: 2025-03-25
技术指标
16.96
MA5 (5日均线)
16.75
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 | 16.71 | 16.94 | 16.18 | 16.42 | -2.78% | 36,679 | 60,587,356 |
| 2025-03-24 | 17 | 17.15 | 16.31 | 16.89 | -0.35% | 63,874 | 106,712,777 |
| 2025-03-21 | 17.19 | 17.35 | 16.77 | 16.95 | -2.31% | 75,531 | 128,083,513 |
| 2025-03-20 | 17.24 | 17.62 | 17.1 | 17.35 | +0.87% | 75,573 | 131,288,119 |
| 2025-03-19 | 17.22 | 17.37 | 17 | 17.2 | -0.12% | 86,352 | 148,376,473 |
| 2025-03-18 | 16.4 | 17.38 | 16.2 | 17.22 | +5.19% | 118,014 | 199,626,856 |
| 2025-03-17 | 16.29 | 16.49 | 16.11 | 16.37 | +0.24% | 38,814 | 63,364,079 |
| 2025-03-14 | 16.08 | 16.47 | 15.86 | 16.33 | +1.05% | 43,468 | 70,381,756 |
| 2025-03-13 | 16.6 | 16.6 | 15.94 | 16.16 | -2.59% | 50,599 | 81,768,267 |
| 2025-03-12 | 16.65 | 16.89 | 16.55 | 16.59 | -0.36% | 49,612 | 82,851,752 |
| 2025-03-11 | 16.44 | 16.74 | 16.32 | 16.65 | +0.12% | 42,655 | 70,401,547 |
| 2025-03-10 | 16.79 | 16.98 | 16.53 | 16.63 | -0.66% | 59,945 | 100,131,832 |
| 2025-03-07 | 16.6 | 16.95 | 16.6 | 16.74 | +0.54% | 59,217 | 99,270,510 |
| 2025-03-06 | 16.6 | 16.92 | 16.5 | 16.65 | +0.91% | 76,519 | 127,594,111 |
| 2025-03-05 | 16.2 | 17.18 | 16.2 | 16.5 | +1.35% | 99,311 | 165,402,570 |
| 2025-03-04 | 15.45 | 16.47 | 15.38 | 16.28 | +5.1% | 83,585 | 134,247,786 |
| 2025-03-03 | 15.82 | 15.99 | 15.39 | 15.49 | -2.09% | 55,751 | 87,510,358 |
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：