股票概览
16.76
+1.21%
+0.2
16.51
开盘价
16.77
最高价
16.46
最低价
21,078
成交量
数据更新至: 2025-03-25
技术指标
16.79
MA5 (5日均线)
16.94
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 | 16.51 | 16.77 | 16.46 | 16.76 | +1.21% | 21,078 | 35,027,272 |
| 2025-03-24 | 16.7 | 16.79 | 16.4 | 16.56 | -0.96% | 41,786 | 69,401,256 |
| 2025-03-21 | 16.84 | 16.93 | 16.66 | 16.72 | -0.77% | 37,802 | 63,386,820 |
| 2025-03-20 | 17.04 | 17.07 | 16.84 | 16.85 | -1.17% | 36,078 | 61,128,548 |
| 2025-03-19 | 17.2 | 17.34 | 17.01 | 17.05 | -1.04% | 46,285 | 79,453,040 |
| 2025-03-18 | 17.28 | 17.44 | 17.22 | 17.23 | -0.29% | 41,523 | 71,782,511 |
| 2025-03-17 | 17.31 | 17.65 | 17.22 | 17.28 | +0.99% | 64,044 | 111,274,313 |
| 2025-03-14 | 16.89 | 17.17 | 16.84 | 17.11 | +1.3% | 58,041 | 98,901,274 |
| 2025-03-13 | 16.86 | 16.95 | 16.71 | 16.89 | -0.06% | 40,496 | 68,101,964 |
| 2025-03-12 | 17.09 | 17.13 | 16.81 | 16.9 | -1.11% | 64,975 | 109,841,457 |
| 2025-03-11 | 17.28 | 17.3 | 16.92 | 17.09 | -2.29% | 73,085 | 124,947,218 |
| 2025-03-10 | 17.5 | 17.68 | 17.3 | 17.49 | +1.63% | 68,659 | 119,697,676 |
| 2025-03-07 | 17.65 | 17.65 | 17.16 | 17.21 | -0.64% | 73,603 | 127,787,007 |
| 2025-03-06 | 17.35 | 17.4 | 17.02 | 17.32 | +0.81% | 83,719 | 144,033,140 |
| 2025-03-05 | 18.01 | 18.1 | 17.11 | 17.18 | -2.33% | 123,689 | 216,084,258 |
| 2025-03-04 | 17.04 | 17.62 | 16.97 | 17.59 | +3.23% | 121,799 | 211,792,877 |
| 2025-03-03 | 16.99 | 17.42 | 16.92 | 17.04 | +1.07% | 115,772 | 198,985,510 |
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：