股票概览
15.9
-0.81%
-0.13
15.92
开盘价
16.12
最高价
15.72
最低价
23,272
成交量
数据更新至: 2025-03-25
技术指标
16.12
MA5 (5日均线)
15.97
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 | 15.92 | 16.12 | 15.72 | 15.9 | -0.81% | 23,272 | 36,897,987 |
| 2025-03-24 | 16.6 | 16.88 | 15.85 | 16.03 | -3.72% | 73,343 | 119,858,817 |
| 2025-03-21 | 16.16 | 16.85 | 16.06 | 16.65 | +3.29% | 71,098 | 117,287,230 |
| 2025-03-20 | 15.93 | 16.38 | 15.91 | 16.12 | +1.38% | 42,290 | 68,215,170 |
| 2025-03-19 | 16.06 | 16.06 | 15.85 | 15.9 | -0.75% | 16,131 | 25,670,865 |
| 2025-03-18 | 15.98 | 16.03 | 15.9 | 16.02 | +0.5% | 16,947 | 27,048,862 |
| 2025-03-17 | 15.97 | 15.99 | 15.88 | 15.94 | +0.13% | 17,614 | 28,067,138 |
| 2025-03-14 | 15.6 | 15.93 | 15.6 | 15.92 | +2.05% | 29,778 | 47,044,785 |
| 2025-03-13 | 15.65 | 15.69 | 15.52 | 15.6 | -0.32% | 10,705 | 16,683,643 |
| 2025-03-12 | 15.67 | 15.72 | 15.61 | 15.65 | -0.38% | 10,686 | 16,725,150 |
| 2025-03-11 | 15.52 | 15.71 | 15.49 | 15.71 | +0.26% | 14,639 | 22,809,886 |
| 2025-03-10 | 15.63 | 15.79 | 15.61 | 15.67 | +0.77% | 17,543 | 27,510,422 |
| 2025-03-07 | 15.64 | 15.73 | 15.54 | 15.55 | -1.02% | 14,630 | 22,852,805 |
| 2025-03-06 | 15.67 | 15.74 | 15.58 | 15.71 | +0.19% | 15,537 | 24,361,085 |
| 2025-03-05 | 15.87 | 15.98 | 15.48 | 15.68 | -0.25% | 22,241 | 34,887,092 |
| 2025-03-04 | 15.6 | 15.74 | 15.56 | 15.72 | +0.64% | 11,561 | 18,118,439 |
| 2025-03-03 | 15.55 | 15.7 | 15.54 | 15.62 | +0.45% | 10,686 | 16,703,935 |
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：