股票概览
25.96
-2.92%
-0.78
26.74
开盘价
26.84
最高价
25.55
最低价
52,200
成交量
数据更新至: 2025-03-25
技术指标
27.84
MA5 (5日均线)
28.49
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 | 26.74 | 26.84 | 25.55 | 25.96 | -2.92% | 52,200 | 135,953,289 |
| 2025-03-24 | 27.81 | 27.98 | 25.99 | 26.74 | -4.53% | 86,336 | 232,685,500 |
| 2025-03-21 | 28.58 | 28.6 | 27.9 | 28.01 | -3.18% | 83,589 | 235,391,916 |
| 2025-03-20 | 29.25 | 29.53 | 28.89 | 28.93 | -2.06% | 91,775 | 267,732,514 |
| 2025-03-19 | 29.18 | 30.16 | 29.18 | 29.54 | -0.2% | 146,124 | 435,051,444 |
| 2025-03-18 | 29.88 | 30.27 | 29.25 | 29.6 | -1.17% | 144,912 | 430,745,405 |
| 2025-03-17 | 28.61 | 30 | 28.4 | 29.95 | +4.68% | 201,267 | 594,515,269 |
| 2025-03-14 | 27.83 | 28.7 | 27.69 | 28.61 | +1.96% | 101,388 | 286,547,177 |
| 2025-03-13 | 29.25 | 29.29 | 27.6 | 28.06 | -5.01% | 151,805 | 429,636,825 |
| 2025-03-12 | 29.97 | 30.28 | 29.47 | 29.54 | -0.97% | 150,215 | 447,876,068 |
| 2025-03-11 | 29.34 | 30 | 29.27 | 29.83 | -0.53% | 144,206 | 427,833,187 |
| 2025-03-10 | 29.8 | 30.48 | 29.1 | 29.99 | -1.67% | 192,531 | 570,866,846 |
| 2025-03-07 | 30.8 | 32.49 | 29.92 | 30.5 | -4.12% | 304,132 | 942,302,715 |
| 2025-03-06 | 31.28 | 34.34 | 30.6 | 31.81 | -0.13% | 444,016 | 1,422,557,961 |
| 2025-03-05 | 31.85 | 31.85 | 30.57 | 31.85 | +10.02% | 210,329 | 668,846,132 |
| 2025-03-04 | 26 | 28.95 | 25.91 | 28.95 | +9.99% | 167,914 | 475,722,320 |
| 2025-03-03 | 26.29 | 26.73 | 25.6 | 26.32 | +0.73% | 43,858 | 115,329,979 |
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：