股票概览
15.45
-3.86%
-0.62
15.58
开盘价
15.9
最高价
15.31
最低价
91,870
成交量
数据更新至: 2025-03-25
技术指标
16.21
MA5 (5日均线)
16.73
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 | 15.58 | 15.9 | 15.31 | 15.45 | -3.86% | 91,870 | 143,032,825 |
| 2025-03-24 | 16 | 16.43 | 15.4 | 16.07 | 0% | 137,608 | 220,402,728 |
| 2025-03-21 | 16.85 | 16.98 | 16.07 | 16.07 | -5.75% | 192,521 | 315,566,157 |
| 2025-03-20 | 16.41 | 18.05 | 16.1 | 17.05 | +3.9% | 319,487 | 554,523,160 |
| 2025-03-19 | 17.05 | 17.05 | 16.38 | 16.41 | -3.36% | 98,717 | 163,783,502 |
| 2025-03-18 | 17 | 17.13 | 16.63 | 16.98 | -0.47% | 119,004 | 200,392,650 |
| 2025-03-17 | 17.38 | 17.79 | 16.99 | 17.06 | -1.44% | 125,183 | 215,959,356 |
| 2025-03-14 | 17.04 | 17.46 | 16.79 | 17.31 | +1.58% | 116,014 | 198,589,559 |
| 2025-03-13 | 17.88 | 18.2 | 17.01 | 17.04 | -4.54% | 126,959 | 221,592,630 |
| 2025-03-12 | 17.74 | 18.23 | 17.59 | 17.85 | +2.12% | 131,399 | 234,767,492 |
| 2025-03-11 | 18.23 | 18.3 | 17.23 | 17.48 | -5% | 171,100 | 301,157,026 |
| 2025-03-10 | 18.85 | 18.86 | 18.04 | 18.4 | +0.38% | 126,675 | 233,646,981 |
| 2025-03-07 | 18.4 | 18.84 | 18.22 | 18.33 | -2.66% | 154,649 | 286,223,913 |
| 2025-03-06 | 18.17 | 19.09 | 18.05 | 18.83 | +3.63% | 226,945 | 424,944,730 |
| 2025-03-05 | 17.8 | 18.66 | 17.47 | 18.17 | -1.3% | 293,935 | 529,182,518 |
| 2025-03-04 | 18.02 | 19 | 18.01 | 18.41 | +6.6% | 489,949 | 911,136,199 |
| 2025-03-03 | 16.8 | 17.27 | 16.5 | 17.27 | +10% | 170,145 | 288,872,387 |
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：