股票概览
26.84
-0.04%
-0.01
26.61
开盘价
27.03
最高价
26.48
最低价
5,931
成交量
数据更新至: 2025-03-25
技术指标
27.72
MA5 (5日均线)
28.01
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 | 26.61 | 27.03 | 26.48 | 26.84 | -0.04% | 5,931 | 15,886,502 |
| 2025-03-24 | 28.08 | 28.5 | 26 | 26.85 | -4.38% | 18,816 | 50,576,360 |
| 2025-03-21 | 28.23 | 28.58 | 27.91 | 28.08 | -1.2% | 8,232 | 23,179,732 |
| 2025-03-20 | 28.28 | 28.64 | 28.26 | 28.42 | 0% | 5,639 | 16,033,099 |
| 2025-03-19 | 28.74 | 28.79 | 28.28 | 28.42 | -1.11% | 6,800 | 19,363,290 |
| 2025-03-18 | 28.69 | 28.8 | 28.56 | 28.74 | +0.45% | 7,438 | 21,328,332 |
| 2025-03-17 | 28.25 | 28.7 | 28.08 | 28.61 | +1.06% | 11,491 | 32,721,519 |
| 2025-03-14 | 27.61 | 28.34 | 27.5 | 28.31 | +1.94% | 11,701 | 32,843,359 |
| 2025-03-13 | 28.09 | 28.21 | 27.37 | 27.77 | -0.96% | 11,258 | 31,152,788 |
| 2025-03-12 | 28.21 | 28.34 | 28.02 | 28.04 | -0.57% | 5,618 | 15,804,072 |
| 2025-03-11 | 27.98 | 28.24 | 27.93 | 28.2 | +0.07% | 5,230 | 14,687,512 |
| 2025-03-10 | 28 | 28.25 | 27.9 | 28.18 | +0.64% | 8,139 | 22,893,219 |
| 2025-03-07 | 28.11 | 28.27 | 27.68 | 28 | -0.78% | 10,875 | 30,415,903 |
| 2025-03-06 | 28.16 | 28.33 | 27.86 | 28.22 | +1.29% | 12,055 | 34,026,701 |
| 2025-03-05 | 27.78 | 27.94 | 27.41 | 27.86 | +0.29% | 4,912 | 13,592,481 |
| 2025-03-04 | 27.67 | 27.79 | 27.22 | 27.78 | +1.2% | 5,960 | 16,507,080 |
| 2025-03-03 | 27.02 | 27.64 | 26.95 | 27.45 | +1.55% | 6,622 | 18,144,897 |
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：