股票概览
15.19
-0.26%
-0.04
15.23
开盘价
15.33
最高价
14.82
最低价
10,259
成交量
数据更新至: 2025-03-25
技术指标
15.84
MA5 (5日均线)
15.85
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 | 15.23 | 15.33 | 14.82 | 15.19 | -0.26% | 10,259 | 15,443,668 |
| 2025-03-24 | 16.29 | 16.29 | 14.84 | 15.23 | -5.99% | 26,485 | 41,041,522 |
| 2025-03-21 | 16.26 | 16.48 | 15.92 | 16.2 | -0.86% | 23,808 | 38,437,766 |
| 2025-03-20 | 16.26 | 16.6 | 16.05 | 16.34 | +0.55% | 22,271 | 36,184,500 |
| 2025-03-19 | 16.26 | 16.57 | 16.12 | 16.25 | -0.37% | 20,646 | 33,652,774 |
| 2025-03-18 | 16.25 | 16.48 | 16.12 | 16.31 | +0.37% | 25,586 | 41,662,723 |
| 2025-03-17 | 15.7 | 16.93 | 15.63 | 16.25 | +3.24% | 53,047 | 86,609,859 |
| 2025-03-14 | 15.32 | 15.88 | 15.31 | 15.74 | +2.21% | 19,747 | 30,876,950 |
| 2025-03-13 | 15.54 | 15.56 | 15.12 | 15.4 | -0.9% | 13,010 | 19,902,703 |
| 2025-03-12 | 15.58 | 15.67 | 15.43 | 15.54 | +0.06% | 8,407 | 13,056,147 |
| 2025-03-11 | 15.53 | 15.56 | 15.31 | 15.53 | -0.51% | 7,706 | 11,894,365 |
| 2025-03-10 | 15.44 | 15.66 | 15.42 | 15.61 | +1.1% | 12,347 | 19,221,468 |
| 2025-03-07 | 15.6 | 15.62 | 15.32 | 15.44 | -0.83% | 12,493 | 19,258,056 |
| 2025-03-06 | 15.36 | 15.76 | 15.25 | 15.57 | +1.57% | 17,864 | 27,790,061 |
| 2025-03-05 | 15.38 | 15.47 | 15.13 | 15.33 | -0.33% | 8,012 | 12,241,786 |
| 2025-03-04 | 15 | 15.4 | 14.95 | 15.38 | +1.72% | 12,420 | 18,936,478 |
| 2025-03-03 | 14.91 | 15.37 | 14.82 | 15.12 | +1.82% | 11,641 | 17,656,100 |
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：