股票概览
27.99
-0.71%
-0.2
28.3
开盘价
28.68
最高价
27.76
最低价
6,880
成交量
数据更新至: 2025-03-25
技术指标
28.66
MA5 (5日均线)
28.37
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 | 28.3 | 28.68 | 27.76 | 27.99 | -0.71% | 6,880 | 19,350,547 |
| 2025-03-24 | 28.63 | 28.86 | 27.7 | 28.19 | -2.32% | 10,975 | 30,915,609 |
| 2025-03-21 | 28.87 | 29.22 | 28.76 | 28.86 | -0.62% | 9,626 | 27,835,633 |
| 2025-03-20 | 28.96 | 29.5 | 28.86 | 29.04 | -0.55% | 11,351 | 33,077,647 |
| 2025-03-19 | 29.15 | 29.68 | 28.88 | 29.2 | -0.68% | 10,573 | 30,843,315 |
| 2025-03-18 | 29.04 | 29.5 | 28.65 | 29.4 | +0.72% | 18,207 | 53,014,179 |
| 2025-03-17 | 28.38 | 29.3 | 28.21 | 29.19 | +3.66% | 29,649 | 85,840,767 |
| 2025-03-14 | 27.42 | 29.48 | 27.42 | 28.16 | +1.77% | 34,471 | 98,313,810 |
| 2025-03-13 | 26.02 | 27.75 | 26 | 27.67 | +6.42% | 38,722 | 104,378,810 |
| 2025-03-12 | 25.77 | 26.25 | 25.53 | 26 | +1.88% | 9,524 | 24,727,015 |
| 2025-03-11 | 25.51 | 25.74 | 25.15 | 25.52 | -0.78% | 10,180 | 25,856,317 |
| 2025-03-10 | 26 | 26.19 | 25.53 | 25.72 | -1.08% | 11,854 | 30,543,418 |
| 2025-03-07 | 26.45 | 26.82 | 25.98 | 26 | -1.63% | 11,502 | 30,101,495 |
| 2025-03-06 | 26.88 | 26.92 | 26.35 | 26.43 | -1.64% | 10,193 | 27,052,810 |
| 2025-03-05 | 26.2 | 26.98 | 26.01 | 26.87 | +2.36% | 11,398 | 30,177,868 |
| 2025-03-04 | 26.23 | 26.8 | 25.98 | 26.25 | -1.06% | 11,548 | 30,280,948 |
| 2025-03-03 | 25.39 | 26.85 | 25.39 | 26.53 | +5.03% | 20,021 | 52,682,591 |
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：