股票概览
28.23
+1.77%
+0.49
27.84
开盘价
28.95
最高价
27.4
最低价
80,377
成交量
数据更新至: 2025-03-25
技术指标
29.53
MA5 (5日均线)
28.63
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 | 27.84 | 28.95 | 27.4 | 28.23 | +1.77% | 80,377 | 227,907,863 |
| 2025-03-24 | 29.49 | 29.61 | 26.95 | 27.74 | -5.32% | 107,773 | 300,385,203 |
| 2025-03-21 | 31.1 | 31.59 | 29.21 | 29.3 | -6.36% | 135,832 | 409,112,646 |
| 2025-03-20 | 31.5 | 33.4 | 31.03 | 31.29 | +0.68% | 233,244 | 742,831,849 |
| 2025-03-19 | 28.3 | 31.08 | 27.81 | 31.08 | +10.02% | 159,281 | 473,227,454 |
| 2025-03-18 | 27.29 | 28.65 | 27.03 | 28.25 | +3.59% | 118,767 | 330,615,336 |
| 2025-03-17 | 26.79 | 27.41 | 26.06 | 27.27 | +1.79% | 86,440 | 232,330,687 |
| 2025-03-14 | 27.24 | 27.36 | 26.33 | 26.79 | -1.65% | 101,781 | 272,781,248 |
| 2025-03-13 | 29.44 | 29.59 | 26.98 | 27.24 | -6.3% | 150,602 | 418,230,397 |
| 2025-03-12 | 28.88 | 29.59 | 28.45 | 29.07 | +1.29% | 191,587 | 555,301,369 |
| 2025-03-11 | 28.92 | 29.66 | 27.45 | 28.7 | +2.43% | 195,881 | 558,667,407 |
| 2025-03-10 | 28.29 | 29.52 | 27.46 | 28.02 | -0.88% | 233,777 | 664,652,429 |
| 2025-03-07 | 26.8 | 29.96 | 26.68 | 28.27 | +3.78% | 381,103 | 1,097,544,441 |
| 2025-03-06 | 25.2 | 27.24 | 25.2 | 27.24 | +10.02% | 140,218 | 377,109,808 |
| 2025-03-05 | 24.3 | 25.13 | 24.28 | 24.76 | +1.6% | 81,167 | 200,894,024 |
| 2025-03-04 | 23.45 | 24.6 | 23.45 | 24.37 | +2.27% | 62,419 | 151,296,770 |
| 2025-03-03 | 24 | 24.47 | 23.42 | 23.83 | -1.33% | 70,039 | 167,438,999 |
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：