股票概览
17
+8.7%
+1.36
15.53
开盘价
17.22
最高价
15.43
最低价
37,606
成交量
数据更新至: 2025-03-25
技术指标
16.16
MA5 (5日均线)
16.59
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 | 15.53 | 17.22 | 15.43 | 17 | +8.7% | 37,606 | 61,729,056 |
| 2025-03-24 | 15.74 | 15.86 | 15.07 | 15.64 | -1.45% | 13,416 | 20,765,209 |
| 2025-03-21 | 16.14 | 16.14 | 15.57 | 15.87 | -0.81% | 13,647 | 21,587,824 |
| 2025-03-20 | 16.41 | 16.41 | 15.98 | 16 | -1.9% | 14,389 | 23,182,590 |
| 2025-03-19 | 16.79 | 16.79 | 16.19 | 16.31 | -2.86% | 16,104 | 26,341,724 |
| 2025-03-18 | 16.79 | 17.03 | 16.5 | 16.79 | -0.65% | 14,281 | 23,879,457 |
| 2025-03-17 | 17.14 | 17.18 | 16.75 | 16.9 | -1.34% | 14,204 | 24,139,406 |
| 2025-03-14 | 17.02 | 17.17 | 16.33 | 17.13 | -0.06% | 25,498 | 42,936,114 |
| 2025-03-13 | 17.07 | 17.45 | 16.94 | 17.14 | +0.41% | 29,652 | 50,738,984 |
| 2025-03-12 | 16.95 | 17.55 | 16.5 | 17.07 | +0.71% | 45,351 | 77,731,114 |
| 2025-03-11 | 16 | 17.02 | 15.89 | 16.95 | +4.95% | 30,803 | 50,701,099 |
| 2025-03-10 | 16.1 | 16.27 | 16 | 16.15 | -0.06% | 14,523 | 23,444,743 |
| 2025-03-07 | 16.15 | 16.39 | 15.95 | 16.16 | -0.25% | 15,137 | 24,495,042 |
| 2025-03-06 | 16.05 | 16.5 | 15.92 | 16.2 | +0.87% | 24,280 | 39,228,011 |
| 2025-03-05 | 15.7 | 16.28 | 15.42 | 16.06 | +2.69% | 20,875 | 33,145,458 |
| 2025-03-04 | 15.76 | 15.82 | 15.31 | 15.64 | -0.76% | 12,157 | 18,945,986 |
| 2025-03-03 | 15.46 | 16.08 | 15.46 | 15.76 | +1.87% | 14,495 | 22,934,470 |
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：