股票概览
15
-0.6%
-0.09
15.06
开盘价
15.46
最高价
14.8
最低价
27,395
成交量
数据更新至: 2025-03-25
技术指标
15.36
MA5 (5日均线)
15.30
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 | 15.06 | 15.46 | 14.8 | 15 | -0.6% | 27,395 | 41,340,122 |
| 2025-03-24 | 15.41 | 15.56 | 14.8 | 15.09 | -2.65% | 42,978 | 64,989,683 |
| 2025-03-21 | 15.6 | 16.1 | 15.35 | 15.5 | -1.21% | 67,439 | 105,180,214 |
| 2025-03-20 | 15.46 | 15.83 | 15.42 | 15.69 | +1.16% | 41,535 | 65,188,380 |
| 2025-03-19 | 15.63 | 15.69 | 15.42 | 15.51 | -0.77% | 39,383 | 61,135,097 |
| 2025-03-18 | 15.3 | 15.85 | 15.25 | 15.63 | +2.09% | 84,399 | 131,693,693 |
| 2025-03-17 | 15.13 | 15.34 | 15 | 15.31 | +1.39% | 34,088 | 51,766,827 |
| 2025-03-14 | 14.91 | 15.12 | 14.73 | 15.1 | +0.67% | 30,398 | 45,520,024 |
| 2025-03-13 | 15.18 | 15.24 | 14.78 | 15 | -1.19% | 29,844 | 44,650,577 |
| 2025-03-12 | 15.15 | 15.28 | 15.08 | 15.18 | +0.2% | 34,208 | 51,954,434 |
| 2025-03-11 | 14.99 | 15.15 | 14.86 | 15.15 | +0.13% | 29,754 | 44,657,063 |
| 2025-03-10 | 14.91 | 15.21 | 14.91 | 15.13 | +1.48% | 45,645 | 68,838,121 |
| 2025-03-07 | 14.81 | 15.03 | 14.73 | 14.91 | +0.68% | 31,070 | 46,241,429 |
| 2025-03-06 | 14.81 | 14.97 | 14.76 | 14.81 | 0% | 34,564 | 51,284,171 |
| 2025-03-05 | 14.74 | 14.84 | 14.51 | 14.81 | +0.2% | 28,856 | 42,294,945 |
| 2025-03-04 | 14.41 | 14.93 | 14.32 | 14.78 | +2.21% | 38,894 | 57,110,941 |
| 2025-03-03 | 14.6 | 14.81 | 14.4 | 14.46 | -1.57% | 50,844 | 74,307,948 |
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：