股票概览
27.9
-0.99%
-0.28
28.19
开盘价
28.26
最高价
27.66
最低价
44,688
成交量
数据更新至: 2025-03-25
技术指标
28.23
MA5 (5日均线)
28.46
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 | 28.19 | 28.26 | 27.66 | 27.9 | -0.99% | 44,688 | 124,497,029 |
| 2025-03-24 | 28.15 | 28.55 | 28.03 | 28.18 | +0.04% | 54,406 | 153,535,613 |
| 2025-03-21 | 28.89 | 28.96 | 28.03 | 28.17 | -0.35% | 69,269 | 196,926,445 |
| 2025-03-20 | 28.64 | 28.74 | 28.16 | 28.27 | -1.29% | 59,114 | 167,498,396 |
| 2025-03-19 | 28.71 | 28.96 | 28.55 | 28.64 | -0.56% | 33,756 | 96,867,848 |
| 2025-03-18 | 29.25 | 29.26 | 28.77 | 28.8 | -1.13% | 54,371 | 157,387,173 |
| 2025-03-17 | 29.59 | 30.39 | 29.06 | 29.13 | -0.82% | 103,122 | 305,396,205 |
| 2025-03-14 | 28.2 | 29.38 | 28.14 | 29.37 | +3.93% | 142,311 | 413,020,507 |
| 2025-03-13 | 27.8 | 28.26 | 27.79 | 28.26 | +1.51% | 65,738 | 184,311,750 |
| 2025-03-12 | 27.9 | 27.94 | 27.68 | 27.84 | -0.22% | 39,144 | 108,785,128 |
| 2025-03-11 | 27.68 | 27.9 | 27.49 | 27.9 | +0.04% | 38,483 | 106,766,465 |
| 2025-03-10 | 27.31 | 27.98 | 27.3 | 27.89 | +1.79% | 72,120 | 200,305,164 |
| 2025-03-07 | 27.19 | 27.41 | 27 | 27.4 | +0.7% | 59,944 | 163,124,904 |
| 2025-03-06 | 27.46 | 27.61 | 27 | 27.21 | -0.95% | 92,812 | 252,695,662 |
| 2025-03-05 | 27.63 | 27.76 | 27.13 | 27.47 | -0.58% | 38,420 | 105,153,016 |
| 2025-03-04 | 27.6 | 27.8 | 27.39 | 27.63 | -0.18% | 36,693 | 101,367,237 |
| 2025-03-03 | 27.33 | 28.15 | 27.19 | 27.68 | +1.73% | 73,298 | 203,931,142 |
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：