股票概览
25.54
-2.41%
-0.63
26.17
开盘价
26.25
最高价
25.27
最低价
131,287
成交量
数据更新至: 2025-03-25
技术指标
27.20
MA5 (5日均线)
28.90
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 | 26.17 | 26.25 | 25.27 | 25.54 | -2.41% | 131,287 | 337,616,848 |
| 2025-03-24 | 26.9 | 26.98 | 25.5 | 26.17 | -2.75% | 297,371 | 776,091,406 |
| 2025-03-21 | 28.2 | 28.2 | 26.91 | 26.91 | -5.51% | 366,128 | 1,000,345,658 |
| 2025-03-20 | 28.45 | 29.69 | 28.12 | 28.48 | -1.49% | 417,101 | 1,204,384,921 |
| 2025-03-19 | 30 | 30.3 | 28.9 | 28.91 | -4.27% | 460,064 | 1,350,311,861 |
| 2025-03-18 | 30.9 | 32.8 | 29.5 | 30.2 | -2.33% | 629,024 | 1,935,856,764 |
| 2025-03-17 | 29 | 31.98 | 29 | 30.92 | +2.42% | 615,758 | 1,869,131,180 |
| 2025-03-14 | 30.08 | 30.65 | 28.38 | 30.19 | -4.19% | 669,430 | 2,000,451,529 |
| 2025-03-13 | 30 | 31.51 | 29.38 | 31.51 | +4.58% | 820,675 | 2,510,225,271 |
| 2025-03-12 | 29.43 | 31.73 | 28.6 | 30.13 | +4.26% | 750,561 | 2,240,127,614 |
| 2025-03-11 | 28 | 29.2 | 27.88 | 28.9 | +4.37% | 537,271 | 1,530,662,381 |
| 2025-03-10 | 27.8 | 28.35 | 27.29 | 27.69 | -3.45% | 472,303 | 1,308,561,036 |
| 2025-03-07 | 30.3 | 30.3 | 28.25 | 28.68 | -1.98% | 971,481 | 2,860,710,573 |
| 2025-03-06 | 27 | 29.26 | 26.8 | 29.26 | +10% | 843,785 | 2,369,995,470 |
| 2025-03-05 | 27.3 | 27.6 | 25.79 | 26.6 | +1.18% | 444,419 | 1,190,948,823 |
| 2025-03-04 | 25.5 | 26.54 | 25.48 | 26.29 | +1.19% | 243,619 | 638,281,552 |
| 2025-03-03 | 26 | 26.54 | 25.43 | 25.98 | +2.73% | 307,820 | 802,162,944 |
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：