股票概览
15.9
+0.38%
+0.06
15.84
开盘价
16.07
最高价
15.59
最低价
27,497
成交量
数据更新至: 2025-03-25
技术指标
16.20
MA5 (5日均线)
15.92
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 | 15.84 | 16.07 | 15.59 | 15.9 | +0.38% | 27,497 | 43,539,541 |
| 2025-03-24 | 15.8 | 16.14 | 15.29 | 15.84 | 0% | 77,388 | 121,839,199 |
| 2025-03-21 | 16.45 | 16.59 | 15.75 | 15.84 | -4.64% | 74,822 | 120,307,336 |
| 2025-03-20 | 16.83 | 16.9 | 16.06 | 16.61 | -1.19% | 78,341 | 129,300,434 |
| 2025-03-19 | 16 | 16.94 | 16 | 16.81 | +4.8% | 71,919 | 119,143,635 |
| 2025-03-18 | 15.75 | 16.19 | 15.75 | 16.04 | +0.69% | 58,008 | 92,759,588 |
| 2025-03-17 | 15.4 | 16.46 | 15.4 | 15.93 | +3.51% | 71,329 | 114,398,320 |
| 2025-03-14 | 15.23 | 15.42 | 15.06 | 15.39 | +0.46% | 49,644 | 75,824,010 |
| 2025-03-13 | 15.48 | 15.65 | 15 | 15.32 | -1.1% | 74,894 | 114,186,622 |
| 2025-03-12 | 15.04 | 15.55 | 15.04 | 15.49 | +2.24% | 71,786 | 110,177,553 |
| 2025-03-11 | 14.76 | 15.32 | 14.71 | 15.15 | +0.8% | 81,531 | 122,237,976 |
| 2025-03-10 | 14.31 | 15.39 | 14.02 | 15.03 | +7.36% | 116,836 | 173,365,063 |
| 2025-03-07 | 13.63 | 14.18 | 13.53 | 14 | +2.64% | 71,939 | 100,048,653 |
| 2025-03-06 | 13.57 | 13.8 | 13.5 | 13.64 | +0.74% | 44,114 | 60,272,440 |
| 2025-03-05 | 13.5 | 13.64 | 13.4 | 13.54 | +0.59% | 39,800 | 53,813,941 |
| 2025-03-04 | 13.1 | 13.5 | 13.03 | 13.46 | +1.74% | 49,238 | 65,738,283 |
| 2025-03-03 | 13.15 | 13.59 | 13 | 13.23 | +1.46% | 58,964 | 78,585,564 |
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：