股票概览
27.89
+10.32%
+2.61
25.63
开盘价
29.73
最高价
24.48
最低价
162,104
成交量
数据更新至: 2025-03-25
技术指标
26.43
MA5 (5日均线)
24.69
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 | 25.63 | 29.73 | 24.48 | 27.89 | +10.32% | 162,104 | 440,759,290 |
| 2025-03-24 | 26.72 | 27 | 24.2 | 25.28 | -7.33% | 144,598 | 369,595,459 |
| 2025-03-21 | 26.45 | 28.77 | 26.06 | 27.28 | +1.94% | 182,371 | 504,679,048 |
| 2025-03-20 | 25.02 | 28.36 | 24.42 | 26.76 | +7.38% | 180,977 | 474,377,703 |
| 2025-03-19 | 23.33 | 24.98 | 23.29 | 24.92 | +6.13% | 107,742 | 261,714,463 |
| 2025-03-18 | 23.25 | 23.54 | 23.16 | 23.48 | -0.84% | 46,908 | 109,566,065 |
| 2025-03-17 | 22.78 | 23.68 | 22.53 | 23.68 | +4.04% | 63,288 | 147,004,716 |
| 2025-03-14 | 22.3 | 22.82 | 21.95 | 22.76 | +2.48% | 34,003 | 76,345,975 |
| 2025-03-13 | 22.54 | 22.6 | 21.86 | 22.21 | -1.68% | 27,727 | 61,497,327 |
| 2025-03-12 | 22.64 | 22.79 | 22.52 | 22.59 | 0% | 23,135 | 52,357,956 |
| 2025-03-11 | 22.1 | 22.68 | 22.06 | 22.59 | +0.71% | 24,472 | 54,942,800 |
| 2025-03-10 | 22.5 | 22.83 | 22.32 | 22.43 | -0.09% | 38,627 | 87,199,067 |
| 2025-03-07 | 22.07 | 22.56 | 22.01 | 22.45 | +1.45% | 37,944 | 84,523,220 |
| 2025-03-06 | 22.1 | 22.33 | 21.97 | 22.13 | +0.68% | 25,389 | 56,285,623 |
| 2025-03-05 | 21.89 | 22.07 | 21.58 | 21.98 | +0.73% | 24,491 | 53,574,724 |
| 2025-03-04 | 21.12 | 21.85 | 21.11 | 21.82 | +2.73% | 23,769 | 51,529,380 |
| 2025-03-03 | 21.25 | 21.75 | 21.06 | 21.24 | -0.05% | 20,252 | 43,438,483 |
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：