股票概览
15.71
+0.58%
+0.09
15.63
开盘价
15.91
最高价
15.39
最低价
15,225
成交量
数据更新至: 2025-03-25
技术指标
15.96
MA5 (5日均线)
16.17
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 | 15.63 | 15.91 | 15.39 | 15.71 | +0.58% | 15,225 | 23,961,320 |
| 2025-03-24 | 16.21 | 16.48 | 15.26 | 15.62 | -4.35% | 41,796 | 65,674,153 |
| 2025-03-21 | 16.07 | 17.08 | 16.02 | 16.33 | +1.62% | 56,054 | 92,694,801 |
| 2025-03-20 | 16.15 | 16.28 | 15.92 | 16.07 | 0% | 17,309 | 27,845,134 |
| 2025-03-19 | 16.28 | 16.31 | 16.02 | 16.07 | -1.29% | 14,598 | 23,551,104 |
| 2025-03-18 | 16.32 | 16.51 | 16.12 | 16.28 | +0.56% | 19,965 | 32,565,305 |
| 2025-03-17 | 16.48 | 16.65 | 16.19 | 16.19 | -1.58% | 22,252 | 36,357,709 |
| 2025-03-14 | 16.4 | 16.6 | 16.2 | 16.45 | +0.12% | 21,410 | 35,060,200 |
| 2025-03-13 | 16.52 | 16.65 | 16.15 | 16.43 | -0.67% | 35,084 | 57,192,198 |
| 2025-03-12 | 16.76 | 16.92 | 16.49 | 16.54 | -0.42% | 31,188 | 51,972,862 |
| 2025-03-11 | 16.22 | 16.65 | 16.1 | 16.61 | +1.4% | 35,506 | 58,293,691 |
| 2025-03-10 | 15.9 | 16.99 | 15.9 | 16.38 | +3.41% | 58,446 | 96,189,362 |
| 2025-03-07 | 15.45 | 16.25 | 15.42 | 15.84 | +2% | 49,847 | 79,332,534 |
| 2025-03-06 | 15.29 | 15.66 | 15.18 | 15.53 | +1.57% | 33,179 | 51,149,625 |
| 2025-03-05 | 15.33 | 15.35 | 15.02 | 15.29 | +0.86% | 30,403 | 46,258,176 |
| 2025-03-04 | 14.63 | 15.24 | 14.63 | 15.16 | +2.92% | 37,763 | 56,931,550 |
| 2025-03-03 | 14.6 | 14.95 | 14.6 | 14.73 | +0.82% | 18,183 | 26,943,131 |
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：