股票概览
16.33
-1.39%
-0.23
16.3
开盘价
16.4
最高价
16.05
最低价
42,549
成交量
数据更新至: 2025-03-25
技术指标
16.38
MA5 (5日均线)
16.28
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 | 16.3 | 16.4 | 16.05 | 16.33 | -1.39% | 42,549 | 69,066,412 |
| 2025-03-24 | 16.48 | 16.73 | 16.09 | 16.56 | +1.28% | 69,197 | 113,686,491 |
| 2025-03-21 | 16.33 | 16.86 | 16.19 | 16.35 | -0.18% | 82,074 | 135,489,088 |
| 2025-03-20 | 16.3 | 16.55 | 16.25 | 16.38 | +0.49% | 47,492 | 77,915,125 |
| 2025-03-19 | 16.3 | 16.44 | 16.22 | 16.3 | -1.09% | 48,346 | 78,877,877 |
| 2025-03-18 | 16.23 | 16.64 | 16.11 | 16.48 | +1.79% | 77,515 | 127,182,188 |
| 2025-03-17 | 16.08 | 16.26 | 16.08 | 16.19 | +1.25% | 46,799 | 75,706,927 |
| 2025-03-14 | 15.84 | 16.05 | 15.74 | 15.99 | +0.5% | 52,157 | 82,994,339 |
| 2025-03-13 | 16.44 | 16.44 | 15.81 | 15.91 | -2.39% | 47,857 | 76,737,712 |
| 2025-03-12 | 16.09 | 16.45 | 15.93 | 16.3 | +1.37% | 62,487 | 101,227,554 |
| 2025-03-11 | 15.94 | 16.08 | 15.76 | 16.08 | 0% | 29,458 | 46,957,947 |
| 2025-03-10 | 16.38 | 16.48 | 16.03 | 16.08 | -1.47% | 42,253 | 68,193,868 |
| 2025-03-07 | 16.18 | 16.54 | 16.11 | 16.32 | +0.99% | 78,365 | 127,939,938 |
| 2025-03-06 | 16.09 | 16.28 | 15.96 | 16.16 | +0.62% | 60,840 | 98,068,933 |
| 2025-03-05 | 16.06 | 16.19 | 15.95 | 16.06 | -1.05% | 41,219 | 66,045,000 |
| 2025-03-04 | 15.77 | 16.24 | 15.65 | 16.23 | +2.92% | 69,218 | 110,993,987 |
| 2025-03-03 | 15.83 | 16.03 | 15.64 | 15.77 | -0.32% | 42,478 | 67,284,299 |
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：