股票概览
15.38
+1.25%
+0.19
15.28
开盘价
15.49
最高价
14.97
最低价
33,649
成交量
数据更新至: 2025-03-25
技术指标
15.75
MA5 (5日均线)
16.39
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 | 15.28 | 15.49 | 14.97 | 15.38 | +1.25% | 33,649 | 51,201,415 |
| 2025-03-24 | 15.41 | 15.5 | 14.91 | 15.19 | -1.75% | 45,523 | 69,163,084 |
| 2025-03-21 | 16.05 | 16.08 | 15.41 | 15.46 | -3.38% | 52,076 | 81,601,112 |
| 2025-03-20 | 16.68 | 16.72 | 15.96 | 16 | -4.25% | 82,786 | 133,438,784 |
| 2025-03-19 | 16.66 | 17.05 | 16.65 | 16.71 | -0.24% | 36,974 | 62,192,528 |
| 2025-03-18 | 16.85 | 17.23 | 16.6 | 16.75 | -0.12% | 61,167 | 103,130,900 |
| 2025-03-17 | 17.39 | 17.4 | 16.7 | 16.77 | -2.78% | 65,853 | 111,278,040 |
| 2025-03-14 | 17.06 | 17.3 | 16.66 | 17.25 | +1.89% | 46,592 | 79,369,218 |
| 2025-03-13 | 17.36 | 17.49 | 16.68 | 16.93 | -2.92% | 69,119 | 117,049,625 |
| 2025-03-12 | 17.49 | 17.83 | 17.3 | 17.44 | -0.23% | 65,357 | 114,512,786 |
| 2025-03-11 | 17.54 | 17.88 | 17.43 | 17.48 | -2.78% | 69,644 | 122,555,279 |
| 2025-03-10 | 18.99 | 19.33 | 17.8 | 17.98 | +0.33% | 108,804 | 198,460,498 |
| 2025-03-07 | 18.14 | 18.95 | 17.81 | 17.92 | -2.61% | 98,714 | 180,630,212 |
| 2025-03-06 | 17.97 | 18.69 | 17.94 | 18.4 | +1.66% | 112,521 | 206,421,422 |
| 2025-03-05 | 18.7 | 18.9 | 17.65 | 18.1 | -6.31% | 156,157 | 284,288,785 |
| 2025-03-04 | 17.6 | 19.38 | 17.51 | 19.32 | +8.11% | 166,618 | 310,838,163 |
| 2025-03-03 | 17.41 | 18.34 | 16.98 | 17.87 | +3.65% | 119,117 | 212,828,906 |
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：