股票概览
27.77
-1.59%
-0.45
27.95
开盘价
28.26
最高价
27.43
最低价
161,559
成交量
数据更新至: 2025-03-25
技术指标
29.37
MA5 (5日均线)
30.03
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 | 27.95 | 28.26 | 27.43 | 27.77 | -1.59% | 161,559 | 450,371,091 |
| 2025-03-24 | 29.05 | 29.25 | 27.36 | 28.22 | -1.19% | 315,820 | 893,413,044 |
| 2025-03-21 | 29.62 | 29.7 | 28.51 | 28.56 | -5.65% | 425,652 | 1,234,821,807 |
| 2025-03-20 | 31.5 | 31.6 | 30.03 | 30.27 | -5.49% | 507,682 | 1,557,145,782 |
| 2025-03-19 | 31.3 | 32.98 | 31.08 | 32.03 | +4.64% | 790,199 | 2,518,875,004 |
| 2025-03-18 | 30.7 | 31.18 | 30.35 | 30.61 | -0.94% | 339,239 | 1,040,697,418 |
| 2025-03-17 | 30.71 | 31.23 | 30.12 | 30.9 | +0.49% | 432,492 | 1,324,854,262 |
| 2025-03-14 | 29.76 | 31.13 | 29.31 | 30.75 | +3.43% | 460,257 | 1,398,768,700 |
| 2025-03-13 | 30.8 | 30.99 | 29.41 | 29.73 | -5.41% | 562,300 | 1,690,350,572 |
| 2025-03-12 | 31.67 | 32.13 | 31.41 | 31.43 | +0.13% | 533,204 | 1,696,886,039 |
| 2025-03-11 | 31.01 | 31.48 | 30.65 | 31.39 | -1.26% | 487,974 | 1,514,906,705 |
| 2025-03-10 | 32.13 | 32.65 | 31.53 | 31.79 | -2.93% | 527,855 | 1,686,359,733 |
| 2025-03-07 | 33 | 33.84 | 32.2 | 32.75 | -6.43% | 887,595 | 2,926,468,449 |
| 2025-03-06 | 33.1 | 36.66 | 33.04 | 35 | +13.56% | 1,330,024 | 4,578,258,789 |
| 2025-03-05 | 31.35 | 31.69 | 29.7 | 30.82 | -1.91% | 1,000,275 | 3,062,936,778 |
| 2025-03-04 | 32.79 | 33.87 | 31.13 | 31.42 | -4.53% | 1,180,499 | 3,842,326,450 |
| 2025-03-03 | 38 | 38.68 | 32.02 | 32.91 | -15.14% | 1,381,033 | 4,699,094,441 |
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：