股票概览
25.33
-2.24%
-0.58
25.89
开盘价
25.94
最高价
25
最低价
24,776
成交量
数据更新至: 2025-03-25
技术指标
26.69
MA5 (5日均线)
27.55
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 | 25.89 | 25.94 | 25 | 25.33 | -2.24% | 24,776 | 62,929,939 |
| 2025-03-24 | 27.15 | 27.19 | 25.39 | 25.91 | -4.39% | 44,701 | 116,728,043 |
| 2025-03-21 | 27.19 | 27.97 | 27 | 27.1 | -1.42% | 35,149 | 96,199,580 |
| 2025-03-20 | 27.49 | 27.98 | 27.38 | 27.49 | -0.47% | 38,616 | 106,903,584 |
| 2025-03-19 | 28.4 | 28.46 | 27.36 | 27.62 | -3.43% | 63,479 | 175,697,040 |
| 2025-03-18 | 28.65 | 28.99 | 28.37 | 28.6 | +0.07% | 55,542 | 159,278,915 |
| 2025-03-17 | 28.7 | 29.14 | 28.1 | 28.58 | -0.42% | 74,932 | 213,691,413 |
| 2025-03-14 | 28.01 | 29.36 | 27.99 | 28.7 | +1.06% | 118,129 | 340,781,523 |
| 2025-03-13 | 27.52 | 30 | 27.52 | 28.4 | +2.31% | 123,190 | 350,392,410 |
| 2025-03-12 | 27.78 | 27.99 | 27.5 | 27.76 | +0.11% | 66,882 | 185,524,272 |
| 2025-03-11 | 26.58 | 27.98 | 26.58 | 27.73 | +2.7% | 89,992 | 247,244,500 |
| 2025-03-10 | 26.43 | 27.16 | 26.24 | 27 | +1.89% | 58,730 | 157,087,231 |
| 2025-03-07 | 27.07 | 27.07 | 26.34 | 26.5 | -2.11% | 51,898 | 138,187,193 |
| 2025-03-06 | 27.55 | 27.56 | 26.78 | 27.07 | -1.74% | 84,789 | 229,374,395 |
| 2025-03-05 | 25.99 | 27.97 | 25.56 | 27.55 | +6.04% | 118,750 | 319,130,226 |
| 2025-03-04 | 25.41 | 26.06 | 25.37 | 25.98 | +0.12% | 46,390 | 119,046,217 |
| 2025-03-03 | 25.62 | 26.4 | 25.01 | 25.95 | +1.65% | 54,242 | 140,361,308 |
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：