股票概览
15.33
+0.07%
+0.01
15.36
开盘价
15.36
最高价
15.11
最低价
4,737
成交量
数据更新至: 2025-03-25
技术指标
15.55
MA5 (5日均线)
15.55
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 | 15.36 | 15.36 | 15.11 | 15.33 | +0.07% | 4,737 | 7,218,552 |
| 2025-03-24 | 15.56 | 15.68 | 15.14 | 15.32 | -1.1% | 13,386 | 20,576,767 |
| 2025-03-21 | 15.78 | 15.82 | 15.49 | 15.49 | -1.71% | 7,621 | 11,902,323 |
| 2025-03-20 | 15.93 | 15.93 | 15.51 | 15.76 | -0.69% | 12,182 | 19,151,865 |
| 2025-03-19 | 15.9 | 16.09 | 15.78 | 15.87 | -0.25% | 11,626 | 18,491,144 |
| 2025-03-18 | 15.73 | 15.99 | 15.55 | 15.91 | +1.14% | 8,591 | 13,569,412 |
| 2025-03-17 | 15.74 | 15.91 | 15.6 | 15.73 | +0.58% | 10,494 | 16,528,139 |
| 2025-03-14 | 15.18 | 15.79 | 15.18 | 15.64 | +2.56% | 18,559 | 28,904,664 |
| 2025-03-13 | 15.19 | 15.29 | 15.08 | 15.25 | +0.39% | 8,657 | 13,156,143 |
| 2025-03-12 | 15.27 | 15.34 | 15.12 | 15.19 | -0.52% | 6,159 | 9,352,968 |
| 2025-03-11 | 15.1 | 15.32 | 14.99 | 15.27 | +0.46% | 7,719 | 11,682,103 |
| 2025-03-10 | 15.1 | 15.28 | 15.03 | 15.2 | +0.4% | 5,440 | 8,242,724 |
| 2025-03-07 | 15.32 | 15.41 | 15.11 | 15.14 | -1.75% | 11,191 | 17,062,899 |
| 2025-03-06 | 15.32 | 15.47 | 15.16 | 15.41 | +0.39% | 9,343 | 14,338,821 |
| 2025-03-05 | 15.54 | 15.64 | 15.03 | 15.35 | -2.35% | 21,513 | 32,894,409 |
| 2025-03-04 | 16.19 | 16.28 | 15.46 | 15.72 | +1.81% | 21,628 | 34,250,009 |
| 2025-03-03 | 15.51 | 15.87 | 15.37 | 15.44 | -0.13% | 9,165 | 14,344,648 |
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：