股票概览
27.36
-1.94%
-0.54
27.79
开盘价
28
最高价
27.04
最低价
220,293
成交量
数据更新至: 2025-03-25
技术指标
28.45
MA5 (5日均线)
28.99
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 | 27.79 | 28 | 27.04 | 27.36 | -1.94% | 220,293 | 603,138,599 |
| 2025-03-24 | 28.6 | 28.74 | 27 | 27.9 | -2.14% | 483,061 | 1,334,322,192 |
| 2025-03-21 | 28.96 | 29.56 | 28.5 | 28.51 | -1.93% | 452,110 | 1,310,539,728 |
| 2025-03-20 | 29.3 | 29.62 | 29 | 29.07 | -1.22% | 404,519 | 1,181,370,131 |
| 2025-03-19 | 29.2 | 30 | 29.02 | 29.43 | +0.07% | 485,701 | 1,435,326,455 |
| 2025-03-18 | 29.98 | 30.15 | 29.12 | 29.41 | -0.84% | 498,376 | 1,469,567,817 |
| 2025-03-17 | 30.14 | 30.46 | 29.51 | 29.66 | -3.86% | 762,638 | 2,275,165,126 |
| 2025-03-14 | 28.59 | 33 | 28.39 | 30.85 | +8.67% | 1,434,639 | 4,399,296,262 |
| 2025-03-13 | 28.9 | 29.69 | 28.36 | 28.39 | -3.07% | 525,324 | 1,524,568,072 |
| 2025-03-12 | 29.2 | 30.39 | 28.8 | 29.29 | +1.67% | 691,330 | 2,042,275,443 |
| 2025-03-11 | 28.36 | 29 | 28.22 | 28.81 | -0.59% | 355,378 | 1,018,680,635 |
| 2025-03-10 | 28.63 | 29.33 | 28.1 | 28.98 | +1.61% | 396,977 | 1,140,416,330 |
| 2025-03-07 | 29.48 | 29.84 | 28.38 | 28.52 | -5.53% | 757,529 | 2,205,128,859 |
| 2025-03-06 | 29.85 | 30.88 | 29.3 | 30.19 | +3.25% | 929,787 | 2,812,118,018 |
| 2025-03-05 | 28.55 | 29.96 | 28.11 | 29.24 | +1.92% | 753,961 | 2,192,492,181 |
| 2025-03-04 | 27.8 | 29.1 | 27.71 | 28.69 | +2.1% | 544,000 | 1,556,469,210 |
| 2025-03-03 | 30.21 | 30.86 | 27.5 | 28.1 | -8.44% | 926,324 | 2,699,841,079 |
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：