股票概览
16.06
-0.62%
-0.1
16.16
开盘价
16.2
最高价
15.75
最低价
93,836
成交量
数据更新至: 2025-03-25
技术指标
16.55
MA5 (5日均线)
16.92
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 | 16.2 | 15.75 | 16.06 | -0.62% | 93,836 | 149,753,062 |
| 2025-03-24 | 16.44 | 16.65 | 15.68 | 16.16 | -1.7% | 226,684 | 365,765,353 |
| 2025-03-21 | 16.88 | 16.96 | 16.43 | 16.44 | -3.46% | 188,496 | 313,073,199 |
| 2025-03-20 | 17.05 | 17.38 | 16.77 | 17.03 | -0.12% | 172,153 | 294,497,688 |
| 2025-03-19 | 17.2 | 17.3 | 17 | 17.05 | -2.24% | 195,628 | 334,716,400 |
| 2025-03-18 | 17.27 | 18.18 | 17.25 | 17.44 | +1.93% | 351,518 | 619,105,547 |
| 2025-03-17 | 17.2 | 17.26 | 17 | 17.11 | -0.18% | 163,946 | 280,619,849 |
| 2025-03-14 | 16.91 | 17.2 | 16.61 | 17.14 | +1.36% | 231,410 | 392,627,684 |
| 2025-03-13 | 17.73 | 17.75 | 16.7 | 16.91 | -5.37% | 390,299 | 668,858,436 |
| 2025-03-12 | 18.43 | 18.5 | 17.87 | 17.87 | -0.28% | 299,909 | 543,327,902 |
| 2025-03-11 | 17.67 | 18.07 | 17.58 | 17.92 | -0.88% | 240,996 | 429,472,691 |
| 2025-03-10 | 18.37 | 18.71 | 17.88 | 18.08 | -3.21% | 393,987 | 718,023,476 |
| 2025-03-07 | 20 | 20.5 | 18.5 | 18.68 | -7.02% | 805,703 | 1,567,356,122 |
| 2025-03-06 | 19.51 | 20.09 | 19.38 | 20.09 | +10.02% | 437,811 | 872,410,195 |
| 2025-03-05 | 18.43 | 18.69 | 17.85 | 18.26 | +0.38% | 321,824 | 586,062,651 |
| 2025-03-04 | 17.8 | 18.49 | 17.74 | 18.19 | -0.05% | 323,509 | 586,821,762 |
| 2025-03-03 | 17.76 | 18.93 | 17.34 | 18.2 | +3.76% | 547,870 | 1,001,327,670 |
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：