股票概览
15.65
+3.03%
+0.46
15.2
开盘价
15.75
最高价
15.12
最低价
73,940
成交量
数据更新至: 2025-03-25
技术指标
15.36
MA5 (5日均线)
15.29
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 | 15.2 | 15.75 | 15.12 | 15.65 | +3.03% | 73,940 | 114,199,165 |
| 2025-03-24 | 15.19 | 15.42 | 15.01 | 15.19 | -0.07% | 49,337 | 74,747,278 |
| 2025-03-21 | 15.4 | 15.48 | 14.99 | 15.2 | -1.23% | 68,743 | 104,306,358 |
| 2025-03-20 | 15.28 | 15.59 | 15.15 | 15.39 | +0.2% | 78,280 | 120,742,616 |
| 2025-03-19 | 15.2 | 15.5 | 15.15 | 15.36 | +0.46% | 69,911 | 106,978,774 |
| 2025-03-18 | 15.32 | 15.4 | 15.1 | 15.29 | -0.07% | 70,805 | 107,898,482 |
| 2025-03-17 | 15.45 | 15.55 | 15.26 | 15.3 | -0.71% | 78,810 | 121,227,192 |
| 2025-03-14 | 15.15 | 15.49 | 15.03 | 15.41 | +1.85% | 102,037 | 156,015,708 |
| 2025-03-13 | 15.09 | 15.2 | 14.97 | 15.13 | +1% | 65,194 | 98,374,427 |
| 2025-03-12 | 15.05 | 15.1 | 14.9 | 14.98 | +0.13% | 60,475 | 90,787,827 |
| 2025-03-11 | 14.9 | 15.05 | 14.78 | 14.96 | -1.45% | 60,009 | 89,375,044 |
| 2025-03-10 | 14.58 | 15.27 | 14.54 | 15.18 | +4.69% | 128,329 | 192,597,006 |
| 2025-03-07 | 14.75 | 14.82 | 14.45 | 14.5 | -2.03% | 63,966 | 93,076,510 |
| 2025-03-06 | 14.68 | 14.86 | 14.63 | 14.8 | +1.02% | 39,817 | 58,670,364 |
| 2025-03-05 | 14.8 | 14.81 | 14.5 | 14.65 | -0.95% | 42,689 | 62,406,532 |
| 2025-03-04 | 14.72 | 14.92 | 14.66 | 14.79 | 0% | 41,608 | 61,544,261 |
| 2025-03-03 | 14.75 | 15 | 14.64 | 14.79 | +1.23% | 55,259 | 81,939,683 |
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：