股票概览
28.2
-2.76%
-0.8
29.12
开盘价
29.22
最高价
28
最低价
176,600
成交量
数据更新至: 2025-03-25
技术指标
28.49
MA5 (5日均线)
29.38
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 | 29.12 | 29.22 | 28 | 28.2 | -2.76% | 176,600 | 503,408,952 |
| 2025-03-24 | 28.5 | 29.38 | 28.46 | 29 | +0.8% | 276,417 | 799,774,529 |
| 2025-03-21 | 28.06 | 28.8 | 27.96 | 28.77 | +1.88% | 389,480 | 1,110,479,293 |
| 2025-03-20 | 28.02 | 28.78 | 27.82 | 28.24 | 0% | 361,052 | 1,022,273,816 |
| 2025-03-19 | 30.6 | 30.6 | 28.24 | 28.24 | -10.01% | 881,926 | 2,519,738,398 |
| 2025-03-18 | 30.52 | 31.98 | 30.01 | 31.38 | +2.95% | 515,047 | 1,597,811,060 |
| 2025-03-17 | 31.13 | 31.3 | 29.85 | 30.48 | -2.06% | 359,206 | 1,091,530,214 |
| 2025-03-14 | 29.05 | 31.47 | 29 | 31.12 | +7.57% | 584,525 | 1,776,910,053 |
| 2025-03-13 | 29.48 | 29.9 | 28.88 | 28.93 | -1.6% | 236,538 | 692,417,765 |
| 2025-03-12 | 29.39 | 30.04 | 28.53 | 29.4 | +0.1% | 349,161 | 1,023,465,882 |
| 2025-03-11 | 29.3 | 30.18 | 29 | 29.37 | -0.64% | 379,085 | 1,121,426,620 |
| 2025-03-10 | 28.64 | 29.75 | 28.55 | 29.56 | +3% | 384,321 | 1,128,313,102 |
| 2025-03-07 | 28.56 | 29.18 | 28.38 | 28.7 | -0.52% | 329,621 | 948,579,702 |
| 2025-03-06 | 29.09 | 29.3 | 28.58 | 28.85 | -0.1% | 341,531 | 987,307,288 |
| 2025-03-05 | 28.22 | 29.45 | 28.2 | 28.88 | +3% | 320,516 | 928,627,964 |
| 2025-03-04 | 26.86 | 28.26 | 26.62 | 28.04 | +0.47% | 463,576 | 1,273,502,704 |
| 2025-03-03 | 28.67 | 28.8 | 27.59 | 27.91 | -2.99% | 480,104 | 1,348,604,665 |
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：