股票概览
28.2
+1.84%
+0.51
28.38
开盘价
28.67
最高价
27.56
最低价
13,757
成交量
数据更新至: 2025-03-25
技术指标
27.78
MA5 (5日均线)
27.13
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 | 28.38 | 28.67 | 27.56 | 28.2 | +1.84% | 13,757 | 38,707,029 |
| 2025-03-24 | 27.91 | 28.27 | 26.93 | 27.69 | -0.11% | 18,889 | 51,906,814 |
| 2025-03-21 | 27.9 | 28 | 27.07 | 27.72 | -0.96% | 25,926 | 71,507,328 |
| 2025-03-20 | 27.29 | 28.1 | 26.91 | 27.99 | +2.6% | 19,841 | 54,824,686 |
| 2025-03-19 | 26.32 | 28.1 | 26.29 | 27.28 | +3.57% | 35,968 | 98,612,125 |
| 2025-03-18 | 26.75 | 26.87 | 26.15 | 26.34 | -1.57% | 19,699 | 51,972,777 |
| 2025-03-17 | 27.23 | 27.93 | 26.16 | 26.76 | -1.73% | 24,804 | 65,918,030 |
| 2025-03-14 | 26.32 | 27.93 | 25.91 | 27.23 | +3.54% | 25,590 | 69,802,959 |
| 2025-03-13 | 25.76 | 26.45 | 25.51 | 26.3 | +2.1% | 11,540 | 29,963,660 |
| 2025-03-12 | 25.69 | 26.1 | 25.53 | 25.76 | +1.42% | 11,822 | 30,512,182 |
| 2025-03-11 | 25.5 | 25.82 | 25.15 | 25.4 | -2.72% | 13,638 | 34,701,533 |
| 2025-03-10 | 26.39 | 26.7 | 25.69 | 26.11 | -2.86% | 17,549 | 45,504,930 |
| 2025-03-07 | 26.7 | 27.1 | 25.88 | 26.88 | +0.3% | 25,244 | 66,764,376 |
| 2025-03-06 | 25.98 | 27 | 25.32 | 26.8 | +5.39% | 28,821 | 75,839,620 |
| 2025-03-05 | 25.5 | 25.87 | 25.23 | 25.43 | -0.04% | 11,331 | 28,926,772 |
| 2025-03-04 | 25.38 | 25.51 | 24.96 | 25.44 | +1.27% | 11,462 | 28,978,068 |
| 2025-03-03 | 25.45 | 25.98 | 24.95 | 25.12 | -1.1% | 18,408 | 46,562,667 |
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：