股票概览
27.39
-3.39%
-0.96
28.3
开盘价
28.44
最高价
27.09
最低价
45,065
成交量
数据更新至: 2025-03-25
技术指标
28.71
MA5 (5日均线)
28.38
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 | 28.3 | 28.44 | 27.09 | 27.39 | -3.39% | 45,065 | 124,386,112 |
| 2025-03-24 | 29.16 | 29.3 | 27.6 | 28.35 | -2.88% | 88,206 | 249,346,147 |
| 2025-03-21 | 29.21 | 29.45 | 28.4 | 29.19 | -0.68% | 75,989 | 219,831,736 |
| 2025-03-20 | 29.25 | 31.02 | 28.68 | 29.39 | +0.62% | 160,653 | 478,780,052 |
| 2025-03-19 | 30.3 | 30.5 | 28.77 | 29.21 | -3.15% | 128,623 | 378,308,215 |
| 2025-03-18 | 28.42 | 30.93 | 28.33 | 30.16 | +6.65% | 199,052 | 598,267,056 |
| 2025-03-17 | 28.66 | 29.4 | 28.18 | 28.28 | +0.78% | 201,918 | 582,928,299 |
| 2025-03-14 | 26.7 | 28.3 | 26.3 | 28.06 | +5.65% | 158,304 | 437,133,771 |
| 2025-03-13 | 27.17 | 27.21 | 26.13 | 26.56 | -2.39% | 79,583 | 212,043,428 |
| 2025-03-12 | 27.5 | 28.07 | 27.14 | 27.21 | -1.05% | 101,664 | 280,162,876 |
| 2025-03-11 | 26.62 | 27.94 | 26.26 | 27.5 | +1.97% | 142,034 | 387,771,715 |
| 2025-03-10 | 26.24 | 27.27 | 26.2 | 26.97 | +3.06% | 128,399 | 344,651,055 |
| 2025-03-07 | 26.96 | 26.96 | 26.02 | 26.17 | -1.99% | 152,052 | 401,766,896 |
| 2025-03-06 | 24.28 | 26.7 | 24.27 | 26.7 | +10.01% | 160,077 | 415,358,725 |
| 2025-03-05 | 24.13 | 24.35 | 24.05 | 24.27 | +0.58% | 43,638 | 105,628,380 |
| 2025-03-04 | 23.88 | 24.3 | 23.88 | 24.13 | -0.74% | 41,840 | 100,642,784 |
| 2025-03-03 | 24.49 | 24.64 | 23.88 | 24.31 | -0.9% | 60,357 | 146,584,607 |
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：