股票概览
15.21
+1.54%
+0.23
14.98
开盘价
15.24
最高价
14.81
最低价
8,778
成交量
数据更新至: 2025-03-25
技术指标
15.44
MA5 (5日均线)
15.62
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 | 14.98 | 15.24 | 14.81 | 15.21 | +1.54% | 8,778 | 13,232,591 |
| 2025-03-24 | 15.54 | 15.54 | 14.7 | 14.98 | -2.79% | 16,085 | 24,100,753 |
| 2025-03-21 | 15.55 | 15.71 | 15.3 | 15.41 | -1.6% | 13,895 | 21,500,726 |
| 2025-03-20 | 15.75 | 15.9 | 15.64 | 15.66 | -1.69% | 17,429 | 27,400,584 |
| 2025-03-19 | 16.01 | 16.38 | 15.61 | 15.93 | 0% | 25,326 | 40,369,958 |
| 2025-03-18 | 15.85 | 16.07 | 15.65 | 15.93 | +0.76% | 16,795 | 26,655,151 |
| 2025-03-17 | 15.85 | 16.16 | 15.76 | 15.81 | +0.38% | 16,510 | 26,253,707 |
| 2025-03-14 | 15.5 | 15.86 | 15.36 | 15.75 | +1.22% | 16,434 | 25,791,393 |
| 2025-03-13 | 15.91 | 15.96 | 15.31 | 15.56 | -2.38% | 19,026 | 29,656,757 |
| 2025-03-12 | 16.35 | 16.4 | 15.9 | 15.94 | -1.67% | 16,969 | 27,409,384 |
| 2025-03-11 | 16.08 | 16.21 | 15.77 | 16.21 | -0.43% | 16,930 | 27,018,855 |
| 2025-03-10 | 15.82 | 16.36 | 15.7 | 16.28 | +2.91% | 19,122 | 30,869,974 |
| 2025-03-07 | 16.24 | 16.24 | 15.66 | 15.82 | -2.65% | 22,220 | 35,101,286 |
| 2025-03-06 | 15.9 | 16.57 | 15.61 | 16.25 | +2.52% | 24,817 | 40,021,506 |
| 2025-03-05 | 16.36 | 16.36 | 15.48 | 15.85 | -3.12% | 24,930 | 39,287,291 |
| 2025-03-04 | 16.2 | 16.45 | 16.08 | 16.36 | -0.12% | 15,488 | 25,208,814 |
| 2025-03-03 | 16.3 | 16.9 | 16.21 | 16.38 | +0.55% | 26,370 | 43,783,091 |
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：