股票概览
16.64
+1.96%
+0.32
16
开盘价
16.99
最高价
15.99
最低价
54,578
成交量
数据更新至: 2025-03-25
技术指标
15.96
MA5 (5日均线)
14.79
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 | 16 | 16.99 | 15.99 | 16.64 | +1.96% | 54,578 | 90,315,270 |
| 2025-03-24 | 15.93 | 16.92 | 15.5 | 16.32 | +2.45% | 84,402 | 136,486,820 |
| 2025-03-21 | 15.81 | 15.93 | 14.91 | 15.93 | -0.06% | 91,508 | 141,362,296 |
| 2025-03-20 | 14.81 | 16.46 | 14.81 | 15.94 | +6.55% | 123,068 | 194,722,686 |
| 2025-03-19 | 15.23 | 15.25 | 14.63 | 14.96 | +1.29% | 99,600 | 148,562,878 |
| 2025-03-18 | 13.53 | 14.77 | 13.35 | 14.77 | +9.98% | 57,057 | 81,508,668 |
| 2025-03-17 | 13.4 | 13.44 | 13.22 | 13.43 | -0.15% | 14,895 | 19,847,433 |
| 2025-03-14 | 13.14 | 13.59 | 12.98 | 13.45 | +2.52% | 24,987 | 33,197,812 |
| 2025-03-13 | 13.44 | 13.45 | 12.94 | 13.12 | -1.94% | 23,719 | 31,168,253 |
| 2025-03-12 | 13.38 | 13.5 | 13.27 | 13.38 | 0% | 26,054 | 34,869,484 |
| 2025-03-11 | 13.4 | 13.46 | 13.08 | 13.38 | +0.6% | 19,020 | 25,210,750 |
| 2025-03-10 | 13.52 | 13.65 | 13.18 | 13.3 | -1.92% | 29,588 | 39,449,171 |
| 2025-03-07 | 13.76 | 13.99 | 13.36 | 13.56 | -1.95% | 68,240 | 93,605,405 |
| 2025-03-06 | 13.35 | 14.47 | 13.03 | 13.83 | +5.17% | 93,614 | 132,078,562 |
| 2025-03-05 | 13.1 | 13.4 | 12.9 | 13.15 | +0.77% | 26,639 | 35,040,832 |
| 2025-03-04 | 12.87 | 13.07 | 12.7 | 13.05 | +0.77% | 26,038 | 33,591,227 |
| 2025-03-03 | 12.1 | 13.08 | 12.05 | 12.95 | +7.83% | 45,452 | 57,783,651 |
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：