股票概览
16.14
-0.86%
-0.14
16.26
开盘价
16.38
最高价
15.75
最低价
11,473
成交量
数据更新至: 2025-03-25
技术指标
16.87
MA5 (5日均线)
17.10
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 | 16.26 | 16.38 | 15.75 | 16.14 | -0.86% | 11,473 | 18,380,504 |
| 2025-03-24 | 16.89 | 16.89 | 15.61 | 16.28 | -3.61% | 22,317 | 36,133,189 |
| 2025-03-21 | 17.38 | 17.38 | 16.78 | 16.89 | -3.26% | 15,299 | 26,001,471 |
| 2025-03-20 | 17.65 | 17.97 | 17.34 | 17.46 | -0.8% | 12,810 | 22,569,255 |
| 2025-03-19 | 17.85 | 17.99 | 17.55 | 17.6 | -2.17% | 13,685 | 24,185,170 |
| 2025-03-18 | 17.44 | 18.28 | 17.33 | 17.99 | +3.87% | 27,651 | 49,706,179 |
| 2025-03-17 | 17.39 | 17.48 | 17.05 | 17.32 | +0.76% | 14,790 | 25,558,041 |
| 2025-03-14 | 16.7 | 17.28 | 16.43 | 17.19 | +2.75% | 19,479 | 32,917,699 |
| 2025-03-13 | 17.37 | 17.42 | 16.46 | 16.73 | -3.57% | 23,448 | 39,321,071 |
| 2025-03-12 | 17.59 | 17.67 | 17.28 | 17.35 | -0.52% | 14,571 | 25,457,559 |
| 2025-03-11 | 17.68 | 17.75 | 17.17 | 17.44 | -1.47% | 15,103 | 26,302,049 |
| 2025-03-10 | 17.74 | 17.91 | 17.42 | 17.7 | -0.23% | 17,610 | 31,170,517 |
| 2025-03-07 | 17.97 | 18.3 | 17.56 | 17.74 | -1.22% | 25,404 | 45,665,860 |
| 2025-03-06 | 17.25 | 18.19 | 17.22 | 17.96 | +4.54% | 32,209 | 57,638,501 |
| 2025-03-05 | 17.06 | 17.38 | 16.5 | 17.18 | +0.23% | 27,226 | 45,850,272 |
| 2025-03-04 | 16.22 | 17.58 | 16.13 | 17.14 | +5.15% | 35,311 | 60,049,205 |
| 2025-03-03 | 16.43 | 16.87 | 16.18 | 16.3 | -0.73% | 27,263 | 45,123,220 |
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：