股票概览
27.31
+0.26%
+0.07
27.45
开盘价
27.46
最高价
26.84
最低价
14,198
成交量
数据更新至: 2025-03-25
技术指标
28.49
MA5 (5日均线)
29.33
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 | 27.45 | 27.46 | 26.84 | 27.31 | +0.26% | 14,198 | 38,636,809 |
| 2025-03-24 | 28.94 | 28.94 | 26.45 | 27.24 | -5.87% | 38,292 | 105,389,081 |
| 2025-03-21 | 29.33 | 29.56 | 28.74 | 28.94 | -1.63% | 21,943 | 63,760,367 |
| 2025-03-20 | 29.5 | 29.8 | 29.33 | 29.42 | -0.34% | 23,647 | 69,783,764 |
| 2025-03-19 | 30.26 | 30.57 | 29.4 | 29.52 | -3.47% | 43,567 | 129,998,031 |
| 2025-03-18 | 31.3 | 31.88 | 30.37 | 30.58 | -0.13% | 58,024 | 179,732,126 |
| 2025-03-17 | 30 | 31.55 | 29.14 | 30.62 | +3.55% | 70,848 | 217,294,644 |
| 2025-03-14 | 29.95 | 29.95 | 28.61 | 29.57 | -2.54% | 57,923 | 169,289,610 |
| 2025-03-13 | 29.95 | 31.29 | 29.5 | 30.34 | +2.09% | 71,452 | 218,147,677 |
| 2025-03-12 | 30 | 30.69 | 29.67 | 29.72 | -1.2% | 56,339 | 169,342,970 |
| 2025-03-11 | 29.01 | 30.18 | 29 | 30.08 | +1.48% | 55,766 | 165,808,949 |
| 2025-03-10 | 28.86 | 29.8 | 28.86 | 29.64 | +2.81% | 56,737 | 167,131,612 |
| 2025-03-07 | 30.07 | 30.07 | 28.7 | 28.83 | -5.94% | 73,628 | 215,069,390 |
| 2025-03-06 | 30.1 | 30.79 | 29.65 | 30.65 | +2.23% | 94,850 | 287,174,338 |
| 2025-03-05 | 30.87 | 30.98 | 29.4 | 29.98 | -5.04% | 89,356 | 268,357,513 |
| 2025-03-04 | 31.23 | 33.33 | 29.3 | 31.57 | -1.59% | 164,107 | 508,922,773 |
| 2025-03-03 | 28.5 | 32.08 | 28.5 | 32.08 | +20.01% | 88,651 | 276,002,810 |
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：