股票概览
15.43
-5.68%
-0.93
16
开盘价
16.21
最高价
15.39
最低价
51,208
成交量
数据更新至: 2025-03-25
技术指标
17.14
MA5 (5日均线)
16.84
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 | 16.21 | 15.39 | 15.43 | -5.68% | 51,208 | 80,590,151 |
| 2025-03-24 | 17.99 | 17.99 | 16.36 | 16.36 | -10.01% | 78,996 | 132,166,889 |
| 2025-03-21 | 17.89 | 18.26 | 17.32 | 18.18 | +1% | 70,610 | 125,552,466 |
| 2025-03-20 | 17.72 | 18.48 | 17.42 | 18 | +1.41% | 82,268 | 148,403,294 |
| 2025-03-19 | 17.4 | 17.8 | 17.16 | 17.75 | +1.49% | 79,154 | 138,900,730 |
| 2025-03-18 | 17.39 | 17.71 | 17.01 | 17.49 | +0.58% | 115,138 | 200,044,766 |
| 2025-03-17 | 16.03 | 17.39 | 16.03 | 17.39 | +9.99% | 86,113 | 147,187,554 |
| 2025-03-14 | 15.68 | 15.95 | 15.55 | 15.81 | +1.02% | 28,015 | 44,256,823 |
| 2025-03-13 | 16.33 | 16.33 | 15.5 | 15.65 | -4.16% | 47,024 | 74,222,516 |
| 2025-03-12 | 15.85 | 16.45 | 15.8 | 16.33 | +2.7% | 57,580 | 92,965,048 |
| 2025-03-11 | 15.93 | 16.12 | 15.47 | 15.9 | -1.55% | 44,684 | 70,482,615 |
| 2025-03-10 | 15.78 | 16.17 | 15.5 | 16.15 | +2.22% | 47,062 | 74,683,109 |
| 2025-03-07 | 16 | 16.57 | 15.76 | 15.8 | -1.19% | 62,994 | 101,207,289 |
| 2025-03-06 | 15.39 | 16.15 | 15.32 | 15.99 | +3.36% | 78,170 | 123,979,329 |
| 2025-03-05 | 15.7 | 15.77 | 15.1 | 15.47 | -1.21% | 56,245 | 86,419,463 |
| 2025-03-04 | 15.7 | 15.99 | 15.33 | 15.66 | -2.13% | 68,240 | 106,494,993 |
| 2025-03-03 | 15.64 | 16.29 | 15.28 | 16 | +3.03% | 104,168 | 165,562,597 |
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：