股票概览
15.72
-1.19%
-0.19
15.98
开盘价
16.2
最高价
15.36
最低价
38,263
成交量
数据更新至: 2025-03-25
技术指标
16.88
MA5 (5日均线)
16.77
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 | 15.98 | 16.2 | 15.36 | 15.72 | -1.19% | 38,263 | 59,810,868 |
| 2025-03-24 | 17.19 | 17.52 | 15.47 | 15.91 | -7.39% | 86,952 | 142,187,990 |
| 2025-03-21 | 17.31 | 18.04 | 17.12 | 17.18 | -4.24% | 75,085 | 130,912,786 |
| 2025-03-20 | 17.21 | 18.98 | 17.21 | 17.94 | +1.59% | 106,769 | 191,645,480 |
| 2025-03-19 | 17.31 | 18.38 | 17 | 17.66 | +1.96% | 140,211 | 249,005,940 |
| 2025-03-18 | 16.53 | 17.38 | 16.39 | 17.32 | +3.65% | 102,800 | 176,115,652 |
| 2025-03-17 | 16.38 | 16.89 | 16.01 | 16.71 | +2.08% | 58,081 | 95,865,247 |
| 2025-03-14 | 16.09 | 16.43 | 15.5 | 16.37 | +0.43% | 57,655 | 92,631,949 |
| 2025-03-13 | 16.48 | 16.8 | 15.9 | 16.3 | -1.51% | 57,777 | 93,773,019 |
| 2025-03-12 | 16.6 | 16.84 | 16.5 | 16.55 | -0.66% | 59,614 | 99,327,858 |
| 2025-03-11 | 16.4 | 16.71 | 16.09 | 16.66 | -0.6% | 59,110 | 97,336,005 |
| 2025-03-10 | 16.67 | 17.11 | 16.35 | 16.76 | -0.83% | 83,786 | 139,592,067 |
| 2025-03-07 | 17.13 | 17.24 | 16.49 | 16.9 | -4.68% | 131,750 | 221,993,352 |
| 2025-03-06 | 16.12 | 17.73 | 16.02 | 17.73 | +9.99% | 135,849 | 231,346,166 |
| 2025-03-05 | 16.33 | 16.6 | 15.89 | 16.12 | -3.01% | 85,491 | 137,482,503 |
| 2025-03-04 | 15.22 | 16.62 | 15.15 | 16.62 | +9.99% | 75,297 | 120,900,706 |
| 2025-03-03 | 15.16 | 15.56 | 14.99 | 15.11 | -0.33% | 19,126 | 29,216,339 |
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：