股票概览
28.92
+2.7%
+0.76
28.4
开盘价
29.08
最高价
27.85
最低价
53,764
成交量
数据更新至: 2025-03-25
技术指标
28.29
MA5 (5日均线)
28.44
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 | 28.4 | 29.08 | 27.85 | 28.92 | +2.7% | 53,764 | 153,616,369 |
| 2025-03-24 | 27.76 | 28.85 | 26.85 | 28.16 | +1.7% | 66,985 | 186,337,705 |
| 2025-03-21 | 28 | 28.43 | 27.53 | 27.69 | -0.97% | 44,267 | 123,846,000 |
| 2025-03-20 | 28.62 | 28.78 | 27.95 | 27.96 | -2.61% | 49,063 | 138,617,351 |
| 2025-03-19 | 29 | 29.28 | 28.32 | 28.71 | -1.2% | 61,485 | 177,008,950 |
| 2025-03-18 | 29.25 | 30.26 | 28.93 | 29.06 | 0% | 109,807 | 323,622,624 |
| 2025-03-17 | 28.08 | 29.39 | 27.39 | 29.06 | +3.75% | 110,070 | 316,498,247 |
| 2025-03-14 | 27.76 | 28.16 | 27.26 | 28.01 | +0.07% | 74,395 | 206,795,882 |
| 2025-03-13 | 28.32 | 29.47 | 27.23 | 27.99 | -2.78% | 110,625 | 310,256,167 |
| 2025-03-12 | 27.31 | 29.5 | 26.96 | 28.79 | +5.88% | 120,831 | 343,454,473 |
| 2025-03-11 | 26.92 | 27.4 | 26.72 | 27.19 | -0.15% | 31,732 | 85,856,188 |
| 2025-03-10 | 27.5 | 27.5 | 26.77 | 27.23 | -0.98% | 32,002 | 86,682,596 |
| 2025-03-07 | 27.8 | 27.98 | 27.06 | 27.5 | -1.01% | 56,367 | 154,929,384 |
| 2025-03-06 | 25.98 | 28.26 | 25.78 | 27.78 | +8.56% | 104,039 | 283,804,733 |
| 2025-03-05 | 25.58 | 25.78 | 25 | 25.59 | +0.27% | 32,801 | 83,242,268 |
| 2025-03-04 | 25.01 | 25.66 | 24.89 | 25.52 | +2.12% | 23,828 | 60,448,754 |
| 2025-03-03 | 24.9 | 25.89 | 24.68 | 24.99 | +0.2% | 42,232 | 106,928,965 |
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：