股票概览
15.05
-0.4%
-0.06
15.12
开盘价
15.14
最高价
14.91
最低价
42,990
成交量
数据更新至: 2025-03-25
技术指标
15.22
MA5 (5日均线)
15.34
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 | 15.12 | 15.14 | 14.91 | 15.05 | -0.4% | 42,990 | 64,511,065 |
| 2025-03-24 | 15.07 | 15.16 | 14.7 | 15.11 | +0.33% | 82,330 | 122,841,813 |
| 2025-03-21 | 15.27 | 15.34 | 15.04 | 15.06 | -1.7% | 85,521 | 129,585,110 |
| 2025-03-20 | 15.54 | 15.58 | 15.3 | 15.32 | -1.54% | 75,282 | 116,163,347 |
| 2025-03-19 | 15.44 | 15.57 | 15.31 | 15.56 | +0.32% | 67,995 | 105,060,560 |
| 2025-03-18 | 15.59 | 15.72 | 15.46 | 15.51 | 0% | 69,950 | 108,939,421 |
| 2025-03-17 | 15.5 | 15.75 | 15.38 | 15.51 | +0.32% | 89,093 | 138,554,630 |
| 2025-03-14 | 15.22 | 15.53 | 15.13 | 15.46 | +1.71% | 105,812 | 162,466,413 |
| 2025-03-13 | 15.66 | 15.7 | 15.04 | 15.2 | -2.94% | 144,840 | 221,266,787 |
| 2025-03-12 | 15.86 | 15.9 | 15.64 | 15.66 | -0.82% | 115,791 | 182,200,165 |
| 2025-03-11 | 15.6 | 15.86 | 15.5 | 15.79 | +0.25% | 92,408 | 145,141,545 |
| 2025-03-10 | 15.9 | 15.95 | 15.7 | 15.75 | -1.07% | 119,992 | 189,379,570 |
| 2025-03-07 | 16.29 | 16.34 | 15.81 | 15.92 | -2.09% | 149,912 | 240,728,309 |
| 2025-03-06 | 16.21 | 16.35 | 16.09 | 16.26 | +0.74% | 164,798 | 267,731,518 |
| 2025-03-05 | 16.12 | 16.36 | 15.97 | 16.14 | -0.31% | 124,694 | 200,957,216 |
| 2025-03-04 | 15.95 | 16.35 | 15.74 | 16.19 | +1.12% | 158,927 | 255,932,820 |
| 2025-03-03 | 16.07 | 16.62 | 15.99 | 16.01 | -0.25% | 185,419 | 301,927,590 |
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：