股票概览
28.94
+1.97%
+0.56
28.1
开盘价
29.47
最高价
28.06
最低价
44,070
成交量
数据更新至: 2025-03-25
技术指标
28.72
MA5 (5日均线)
28.27
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 | 28.1 | 29.47 | 28.06 | 28.94 | +1.97% | 44,070 | 126,865,046 |
| 2025-03-24 | 29.3 | 29.8 | 27.01 | 28.38 | -3.47% | 56,062 | 158,771,576 |
| 2025-03-21 | 28.82 | 31.01 | 28.64 | 29.4 | +1.94% | 74,123 | 221,486,137 |
| 2025-03-20 | 28.06 | 29.34 | 27.69 | 28.84 | +2.89% | 50,300 | 144,600,038 |
| 2025-03-19 | 28.26 | 28.57 | 27.79 | 28.03 | -1.09% | 23,831 | 66,895,595 |
| 2025-03-18 | 28.45 | 28.59 | 27.9 | 28.34 | 0% | 32,816 | 92,620,692 |
| 2025-03-17 | 28 | 29.08 | 28 | 28.34 | +0.14% | 48,941 | 139,588,620 |
| 2025-03-14 | 27.91 | 29 | 27 | 28.3 | +4.27% | 59,337 | 166,038,530 |
| 2025-03-13 | 26.85 | 27.37 | 26.32 | 27.14 | +0.74% | 20,073 | 53,742,303 |
| 2025-03-12 | 27.26 | 27.5 | 26.66 | 26.94 | -0.48% | 17,921 | 48,334,090 |
| 2025-03-11 | 27.09 | 27.09 | 26.44 | 27.07 | -0.95% | 19,034 | 50,959,828 |
| 2025-03-10 | 26.6 | 27.52 | 26.59 | 27.33 | +3.44% | 29,705 | 80,680,137 |
| 2025-03-07 | 26.22 | 27.09 | 26.09 | 26.42 | +0.49% | 17,121 | 45,371,821 |
| 2025-03-06 | 25.69 | 26.29 | 25.55 | 26.29 | +2.78% | 19,737 | 51,387,669 |
| 2025-03-05 | 25.99 | 25.99 | 25.25 | 25.58 | -1.73% | 14,933 | 38,027,634 |
| 2025-03-04 | 25.61 | 26.23 | 25.5 | 26.03 | +0.7% | 14,427 | 37,408,147 |
| 2025-03-03 | 25.68 | 26.48 | 25.66 | 25.85 | +0.43% | 16,373 | 42,633,607 |
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：