股票概览
27.2
-0.33%
-0.09
27.22
开盘价
27.6
最高价
27
最低价
82,791
成交量
数据更新至: 2025-03-25
技术指标
27.57
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 | 27.22 | 27.6 | 27 | 27.2 | -0.33% | 82,791 | 226,580,169 |
| 2025-03-24 | 27.76 | 27.86 | 26.6 | 27.29 | -1.41% | 189,303 | 512,255,376 |
| 2025-03-21 | 27.8 | 28.32 | 27.58 | 27.68 | -0.61% | 157,287 | 439,785,915 |
| 2025-03-20 | 27.81 | 28.15 | 27.6 | 27.85 | +0.14% | 102,857 | 286,962,812 |
| 2025-03-19 | 28.04 | 28.1 | 27.67 | 27.81 | -0.96% | 117,113 | 326,210,808 |
| 2025-03-18 | 28.4 | 28.49 | 28 | 28.08 | -1.2% | 134,552 | 379,120,506 |
| 2025-03-17 | 28.63 | 28.89 | 28.35 | 28.42 | -0.63% | 126,621 | 361,791,111 |
| 2025-03-14 | 28.49 | 28.65 | 28.1 | 28.6 | +0.35% | 146,427 | 416,853,282 |
| 2025-03-13 | 28.65 | 28.83 | 28.2 | 28.5 | -0.42% | 150,411 | 428,388,375 |
| 2025-03-12 | 28.98 | 29.23 | 28.6 | 28.62 | -0.76% | 175,489 | 505,567,586 |
| 2025-03-11 | 28.15 | 28.98 | 28.03 | 28.84 | +1.37% | 185,755 | 532,370,278 |
| 2025-03-10 | 28.27 | 28.95 | 28.23 | 28.45 | +0.18% | 166,690 | 476,761,350 |
| 2025-03-07 | 28.6 | 29.18 | 28.18 | 28.4 | -0.73% | 278,422 | 798,745,756 |
| 2025-03-06 | 28.38 | 28.95 | 28 | 28.61 | +0.92% | 354,868 | 1,013,175,654 |
| 2025-03-05 | 27.35 | 28.8 | 27.25 | 28.35 | +3.66% | 381,751 | 1,072,555,186 |
| 2025-03-04 | 26.6 | 27.55 | 26.54 | 27.35 | +2.82% | 162,960 | 443,053,261 |
| 2025-03-03 | 26.58 | 26.96 | 26.47 | 26.6 | -0.37% | 95,097 | 254,076,697 |
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：