股票概览
15.74
+0.58%
+0.09
15.6
开盘价
15.9
最高价
15.54
最低价
30,104
成交量
数据更新至: 2025-03-25
技术指标
16.00
MA5 (5日均线)
16.28
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 | 15.6 | 15.9 | 15.54 | 15.74 | +0.58% | 30,104 | 47,315,950 |
| 2025-03-24 | 16.01 | 16.13 | 15.28 | 15.65 | -2.07% | 67,441 | 105,722,288 |
| 2025-03-21 | 16.2 | 16.35 | 15.92 | 15.98 | -1.84% | 50,527 | 81,277,601 |
| 2025-03-20 | 16.29 | 16.43 | 16.24 | 16.28 | -0.43% | 37,578 | 61,379,915 |
| 2025-03-19 | 16.71 | 16.71 | 16.23 | 16.35 | -2.45% | 64,394 | 105,372,863 |
| 2025-03-18 | 16.66 | 16.9 | 16.61 | 16.76 | +0.96% | 55,246 | 92,529,760 |
| 2025-03-17 | 16.97 | 17.05 | 16.56 | 16.6 | -0.84% | 66,299 | 110,669,554 |
| 2025-03-14 | 16.24 | 16.96 | 16.1 | 16.74 | +3.14% | 100,454 | 166,334,290 |
| 2025-03-13 | 16.46 | 16.52 | 16.05 | 16.23 | -1.52% | 64,015 | 103,888,730 |
| 2025-03-12 | 16.26 | 16.66 | 16.12 | 16.48 | +1.6% | 81,836 | 134,146,886 |
| 2025-03-11 | 15.9 | 16.36 | 15.82 | 16.22 | +0.68% | 49,708 | 80,095,525 |
| 2025-03-10 | 16.04 | 16.18 | 15.88 | 16.11 | +0.37% | 50,142 | 80,400,690 |
| 2025-03-07 | 16.19 | 16.33 | 15.97 | 16.05 | -0.86% | 56,314 | 90,952,192 |
| 2025-03-06 | 16.11 | 16.26 | 16.05 | 16.19 | +0.94% | 56,478 | 91,431,307 |
| 2025-03-05 | 16.03 | 16.12 | 15.83 | 16.04 | -0.12% | 39,697 | 63,435,755 |
| 2025-03-04 | 15.86 | 16.15 | 15.8 | 16.06 | +0.5% | 43,227 | 69,374,509 |
| 2025-03-03 | 15.73 | 16.22 | 15.61 | 15.98 | +1.78% | 65,892 | 105,186,666 |
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：