股票概览
28.75
-0.79%
-0.23
28.71
开盘价
29.24
最高价
28.4
最低价
11,736
成交量
数据更新至: 2025-03-25
技术指标
29.50
MA5 (5日均线)
29.44
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 | 28.71 | 29.24 | 28.4 | 28.75 | -0.79% | 11,736 | 33,797,245 |
| 2025-03-24 | 29.12 | 29.4 | 28.1 | 28.98 | -1.02% | 30,124 | 86,547,694 |
| 2025-03-21 | 30.02 | 30.32 | 29.27 | 29.28 | -3.37% | 31,857 | 94,444,156 |
| 2025-03-20 | 30.07 | 30.75 | 29.8 | 30.3 | +0.33% | 40,138 | 121,234,206 |
| 2025-03-19 | 29.41 | 30.47 | 29.23 | 30.2 | +3.04% | 59,080 | 176,467,129 |
| 2025-03-18 | 29.18 | 29.31 | 29.02 | 29.31 | +0.45% | 22,944 | 66,929,388 |
| 2025-03-17 | 29.34 | 29.35 | 28.9 | 29.18 | -0.61% | 22,667 | 65,886,742 |
| 2025-03-14 | 28.88 | 29.57 | 28.55 | 29.36 | +0.96% | 31,346 | 91,145,793 |
| 2025-03-13 | 29.96 | 30.02 | 28.73 | 29.08 | -2.81% | 37,768 | 110,646,327 |
| 2025-03-12 | 29.29 | 30.4 | 28.89 | 29.92 | +3.07% | 55,613 | 164,841,112 |
| 2025-03-11 | 28.78 | 29.6 | 28.41 | 29.03 | -0.85% | 36,650 | 105,844,352 |
| 2025-03-10 | 28.9 | 29.89 | 28.88 | 29.28 | +1% | 49,678 | 146,020,783 |
| 2025-03-07 | 28.7 | 29.6 | 28.65 | 28.99 | +0.8% | 40,042 | 116,016,942 |
| 2025-03-06 | 28.66 | 29.29 | 28.66 | 28.76 | +0.49% | 58,529 | 169,611,209 |
| 2025-03-05 | 29.14 | 29.29 | 28.05 | 28.62 | -2.29% | 67,725 | 192,856,506 |
| 2025-03-04 | 29.02 | 30.02 | 28.67 | 29.29 | -1.88% | 96,621 | 281,572,619 |
| 2025-03-03 | 30.42 | 32.81 | 29.41 | 29.85 | +0.07% | 167,958 | 519,713,351 |
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：