股票概览
27.35
+0.22%
+0.06
27.46
开盘价
28.11
最高价
26.73
最低价
56,005
成交量
数据更新至: 2025-03-25
技术指标
28.39
MA5 (5日均线)
28.84
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 | 27.46 | 28.11 | 26.73 | 27.35 | +0.22% | 56,005 | 153,973,096 |
| 2025-03-24 | 28.6 | 28.6 | 26.33 | 27.29 | -4.35% | 115,817 | 314,519,067 |
| 2025-03-21 | 28.76 | 29.28 | 28.23 | 28.53 | -1.79% | 92,875 | 266,599,874 |
| 2025-03-20 | 29.3 | 29.88 | 29.02 | 29.05 | -2.22% | 106,544 | 312,297,180 |
| 2025-03-19 | 29.8 | 30.5 | 29.13 | 29.71 | -1.46% | 151,549 | 451,134,464 |
| 2025-03-18 | 30.45 | 30.49 | 29.32 | 30.15 | +1.21% | 196,045 | 587,655,509 |
| 2025-03-17 | 29.33 | 30.35 | 28.37 | 29.79 | +2.23% | 184,663 | 542,652,121 |
| 2025-03-14 | 28.41 | 30.73 | 27.22 | 29.14 | +2.03% | 248,112 | 715,989,107 |
| 2025-03-13 | 29.54 | 30.1 | 27.87 | 28.56 | -1.04% | 250,163 | 719,877,912 |
| 2025-03-12 | 26.7 | 30.16 | 26.7 | 28.86 | +10.24% | 393,828 | 1,126,817,396 |
| 2025-03-11 | 25.99 | 26.6 | 24.84 | 26.18 | -0.38% | 241,095 | 619,939,862 |
| 2025-03-10 | 23 | 26.3 | 22.7 | 26.28 | +14.06% | 294,042 | 730,799,191 |
| 2025-03-07 | 23.52 | 24.95 | 22.85 | 23.04 | -2.87% | 130,928 | 311,466,444 |
| 2025-03-06 | 23.53 | 24.37 | 23.35 | 23.72 | +1.07% | 96,039 | 228,073,988 |
| 2025-03-05 | 22.4 | 23.68 | 22.15 | 23.47 | +4.54% | 87,253 | 200,084,863 |
| 2025-03-04 | 22.15 | 22.55 | 21.92 | 22.45 | +0.72% | 45,292 | 101,140,376 |
| 2025-03-03 | 21.85 | 22.8 | 21.6 | 22.29 | +2.25% | 76,556 | 170,788,014 |
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：