股票概览
28.38
-2.47%
-0.72
29.12
开盘价
29.21
最高价
28.2
最低价
96,474
成交量
数据更新至: 2025-03-25
技术指标
30.54
MA5 (5日均线)
32.44
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 | 29.12 | 29.21 | 28.2 | 28.38 | -2.47% | 96,474 | 275,664,203 |
| 2025-03-24 | 28.88 | 29.48 | 28.18 | 29.1 | +0.07% | 206,412 | 594,704,576 |
| 2025-03-21 | 31.4 | 31.4 | 29.07 | 29.08 | -9.61% | 447,103 | 1,331,813,057 |
| 2025-03-20 | 33.95 | 34.29 | 31.56 | 32.17 | -5.24% | 235,954 | 785,753,344 |
| 2025-03-19 | 34.51 | 34.8 | 33.48 | 33.95 | -1.91% | 223,744 | 760,819,195 |
| 2025-03-18 | 35.49 | 35.5 | 34.32 | 34.61 | -1.4% | 245,131 | 851,758,007 |
| 2025-03-17 | 34.81 | 35.75 | 34.53 | 35.1 | +1.83% | 330,478 | 1,165,014,247 |
| 2025-03-14 | 34.15 | 34.53 | 33.04 | 34.47 | +2.68% | 245,866 | 836,853,060 |
| 2025-03-13 | 33.98 | 34.8 | 33.31 | 33.57 | -1.24% | 243,787 | 831,436,280 |
| 2025-03-12 | 34.1 | 34.87 | 33.68 | 33.99 | +0.3% | 306,606 | 1,053,235,878 |
| 2025-03-11 | 32.79 | 33.9 | 32.56 | 33.89 | +1.8% | 231,454 | 773,495,554 |
| 2025-03-10 | 33 | 33.48 | 32.59 | 33.29 | +0.73% | 190,505 | 631,151,851 |
| 2025-03-07 | 34.07 | 34.18 | 32.8 | 33.05 | -4.76% | 374,802 | 1,258,117,869 |
| 2025-03-06 | 34.28 | 35.55 | 33.6 | 34.7 | +0.49% | 466,907 | 1,614,162,273 |
| 2025-03-05 | 35.75 | 36.38 | 34.5 | 34.53 | +0.09% | 424,384 | 1,504,660,273 |
| 2025-03-04 | 33.9 | 34.77 | 33.73 | 34.5 | +0.91% | 249,083 | 852,854,503 |
| 2025-03-03 | 34.63 | 35.88 | 33.32 | 34.19 | -1.3% | 352,500 | 1,222,564,981 |
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：