股票概览
15.72
+0.13%
+0.02
15.67
开盘价
15.84
最高价
15.3
最低价
33,090
成交量
数据更新至: 2025-03-25
技术指标
16.28
MA5 (5日均线)
16.75
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 | 15.67 | 15.84 | 15.3 | 15.72 | +0.13% | 33,090 | 51,454,723 |
| 2025-03-24 | 16.21 | 16.38 | 15.19 | 15.7 | -3.44% | 74,345 | 116,922,872 |
| 2025-03-21 | 16.7 | 16.8 | 16.26 | 16.26 | -3.56% | 62,445 | 102,885,756 |
| 2025-03-20 | 16.9 | 17.12 | 16.68 | 16.86 | +0.06% | 47,980 | 81,091,740 |
| 2025-03-19 | 17.29 | 17.38 | 16.76 | 16.85 | -2.38% | 60,066 | 101,998,514 |
| 2025-03-18 | 17.28 | 18.06 | 17.21 | 17.26 | +1.59% | 98,126 | 172,823,627 |
| 2025-03-17 | 17.1 | 17.25 | 16.8 | 16.99 | -0.29% | 54,859 | 93,455,060 |
| 2025-03-14 | 16.9 | 17.21 | 16.6 | 17.04 | +0.65% | 72,570 | 122,788,839 |
| 2025-03-13 | 17.73 | 17.83 | 16.68 | 16.93 | -5.26% | 103,386 | 176,260,438 |
| 2025-03-12 | 17.94 | 18.48 | 17.82 | 17.87 | +0.28% | 84,109 | 152,419,727 |
| 2025-03-11 | 17.48 | 18 | 17.38 | 17.82 | -0.34% | 66,512 | 117,570,895 |
| 2025-03-10 | 18.02 | 18.3 | 17.62 | 17.88 | -2.72% | 88,224 | 158,006,039 |
| 2025-03-07 | 18.88 | 19.19 | 18.14 | 18.38 | -3.62% | 139,359 | 260,053,475 |
| 2025-03-06 | 17.8 | 19.3 | 17.8 | 19.07 | +8.6% | 186,276 | 349,844,335 |
| 2025-03-05 | 17.57 | 18.01 | 17.16 | 17.56 | -1.01% | 85,398 | 149,473,173 |
| 2025-03-04 | 17.1 | 18.05 | 17.1 | 17.74 | +1.43% | 82,956 | 146,956,715 |
| 2025-03-03 | 17.36 | 17.96 | 16.78 | 17.49 | +2.34% | 133,079 | 232,862,315 |
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：