股票概览
15.07
-1.7%
-0.26
15.41
开盘价
15.41
最高价
14.83
最低价
19,033
成交量
数据更新至: 2025-03-25
技术指标
15.82
MA5 (5日均线)
16.18
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 | 15.41 | 15.41 | 14.83 | 15.07 | -1.7% | 19,033 | 28,623,034 |
| 2025-03-24 | 15.65 | 15.96 | 14.91 | 15.33 | -2.04% | 44,473 | 67,965,170 |
| 2025-03-21 | 16.2 | 16.47 | 15.65 | 15.65 | -4.75% | 38,129 | 60,861,761 |
| 2025-03-20 | 16.46 | 17.33 | 16.35 | 16.43 | -1.08% | 48,176 | 80,996,782 |
| 2025-03-19 | 17.18 | 17.18 | 16.43 | 16.61 | -3.65% | 37,959 | 63,352,153 |
| 2025-03-18 | 17.49 | 17.66 | 17 | 17.24 | -0.92% | 74,722 | 129,412,202 |
| 2025-03-17 | 16.71 | 17.54 | 16.48 | 17.4 | +5.07% | 87,445 | 149,215,155 |
| 2025-03-14 | 15.29 | 16.65 | 14.92 | 16.56 | +8.73% | 86,182 | 137,218,143 |
| 2025-03-13 | 16.24 | 16.24 | 15.01 | 15.23 | -6.28% | 74,905 | 115,414,533 |
| 2025-03-12 | 16.2 | 16.64 | 16.15 | 16.25 | +0.31% | 31,057 | 50,973,054 |
| 2025-03-11 | 16.04 | 16.28 | 15.7 | 16.2 | -0.86% | 28,105 | 45,217,760 |
| 2025-03-10 | 16.24 | 16.58 | 16 | 16.34 | +0.55% | 36,433 | 59,486,246 |
| 2025-03-07 | 16.54 | 16.99 | 16.14 | 16.25 | -1.81% | 41,014 | 67,774,984 |
| 2025-03-06 | 16.33 | 16.65 | 16.23 | 16.55 | +1.97% | 45,619 | 75,337,928 |
| 2025-03-05 | 16.41 | 16.6 | 15.93 | 16.23 | -0.43% | 34,239 | 55,455,574 |
| 2025-03-04 | 15.79 | 16.34 | 15.61 | 16.3 | +2.71% | 35,855 | 57,521,113 |
| 2025-03-03 | 15.83 | 16.4 | 15.6 | 15.87 | +0.19% | 42,334 | 67,786,083 |
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：