股票概览
28.87
+3.66%
+1.02
27.5
开盘价
30.45
最高价
27.1
最低价
105,534
成交量
数据更新至: 2025-03-25
技术指标
29.56
MA5 (5日均线)
28.14
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 | 27.5 | 30.45 | 27.1 | 28.87 | +3.66% | 105,534 | 310,119,745 |
| 2025-03-24 | 27.86 | 29.71 | 26.5 | 27.85 | -2.28% | 109,954 | 308,147,906 |
| 2025-03-21 | 29.02 | 30.2 | 27.8 | 28.5 | -6.74% | 128,143 | 369,880,676 |
| 2025-03-20 | 30.5 | 31.45 | 29.71 | 30.56 | -4.5% | 163,746 | 498,346,703 |
| 2025-03-19 | 27.66 | 32.7 | 27.66 | 32 | +15.44% | 214,793 | 643,405,787 |
| 2025-03-18 | 29.17 | 30.6 | 26.94 | 27.72 | -3.92% | 179,202 | 511,092,046 |
| 2025-03-17 | 24.4 | 28.85 | 23.45 | 28.85 | +20.01% | 174,806 | 459,188,030 |
| 2025-03-14 | 25.7 | 25.7 | 23.62 | 24.04 | -7.36% | 129,093 | 316,042,287 |
| 2025-03-13 | 25.8 | 26.88 | 24.55 | 25.95 | -4% | 162,608 | 415,550,362 |
| 2025-03-12 | 26.6 | 29 | 24.75 | 27.03 | +0.41% | 237,245 | 630,839,801 |
| 2025-03-11 | 22.03 | 26.92 | 22.03 | 26.92 | +20.02% | 185,474 | 462,926,679 |
| 2025-03-10 | 21.32 | 23.79 | 20.9 | 22.43 | +5.21% | 162,335 | 364,349,828 |
| 2025-03-07 | 20.38 | 22.8 | 20.01 | 21.32 | +10.01% | 208,727 | 442,632,384 |
| 2025-03-06 | 17.5 | 19.38 | 16.66 | 19.38 | +20% | 78,189 | 146,173,974 |
| 2025-03-05 | 15.6 | 16.25 | 15.31 | 16.15 | +3.86% | 42,463 | 66,869,672 |
| 2025-03-04 | 14.75 | 15.9 | 14.67 | 15.55 | +4.93% | 46,402 | 71,807,785 |
| 2025-03-03 | 14.98 | 15.3 | 14.5 | 14.82 | -0.74% | 30,165 | 45,160,336 |
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：