股票概览
28.57
-2.72%
-0.8
30.49
开盘价
30.82
最高价
28.36
最低价
1,979,707
成交量
数据更新至: 2025-03-25
技术指标
28.26
MA5 (5日均线)
27.86
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 | 30.49 | 30.82 | 28.36 | 28.57 | -2.72% | 1,979,707 | 5,878,660,499 |
| 2025-03-24 | 26.44 | 29.37 | 25.6 | 29.37 | +10% | 2,271,749 | 6,342,639,349 |
| 2025-03-21 | 27.78 | 28.06 | 26.39 | 26.7 | -5.08% | 1,064,105 | 2,869,786,010 |
| 2025-03-20 | 28.25 | 29.23 | 27.8 | 28.13 | -1.4% | 1,261,044 | 3,588,693,256 |
| 2025-03-19 | 28.1 | 28.96 | 27.55 | 28.53 | +0.53% | 1,279,833 | 3,628,329,579 |
| 2025-03-18 | 27.98 | 28.8 | 27.75 | 28.38 | +1.07% | 1,077,379 | 3,034,458,768 |
| 2025-03-17 | 28 | 28.55 | 27.3 | 28.08 | +3.46% | 1,330,256 | 3,729,509,500 |
| 2025-03-14 | 25.75 | 27.34 | 25.7 | 27.14 | +3.71% | 1,025,362 | 2,732,003,370 |
| 2025-03-13 | 27.54 | 27.54 | 25.71 | 26.17 | -4.97% | 1,150,727 | 3,022,977,065 |
| 2025-03-12 | 28.26 | 28.46 | 27.53 | 27.54 | -2.24% | 1,010,222 | 2,823,987,740 |
| 2025-03-11 | 27.8 | 29.1 | 27.26 | 28.17 | -1.71% | 1,395,459 | 3,904,954,532 |
| 2025-03-10 | 28.78 | 29.77 | 28.15 | 28.66 | +0.28% | 1,644,135 | 4,760,442,707 |
| 2025-03-07 | 26.94 | 29.88 | 26.57 | 28.58 | +4.61% | 2,008,029 | 5,587,183,800 |
| 2025-03-06 | 26.4 | 27.68 | 26.12 | 27.32 | +4.39% | 1,406,481 | 3,802,687,997 |
| 2025-03-05 | 25.51 | 26.2 | 25.4 | 26.17 | +1.79% | 1,038,773 | 2,686,676,371 |
| 2025-03-04 | 24.73 | 26.26 | 24.68 | 25.71 | +0.9% | 1,164,406 | 2,996,101,960 |
| 2025-03-03 | 25.8 | 26.11 | 24.91 | 25.48 | -0.66% | 1,023,847 | 2,614,839,327 |
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：