股票概览
28.98
-5.91%
-1.82
30
开盘价
32.33
最高价
28.41
最低价
139,157
成交量
数据更新至: 2025-03-25
技术指标
27.73
MA5 (5日均线)
26.03
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 | 32.33 | 28.41 | 28.98 | -5.91% | 139,157 | 416,684,829 |
| 2025-03-24 | 30.78 | 30.8 | 29.81 | 30.8 | +10% | 57,733 | 177,117,568 |
| 2025-03-21 | 24.96 | 28 | 24.72 | 28 | +10.02% | 92,157 | 249,020,109 |
| 2025-03-20 | 26.5 | 27.95 | 25.01 | 25.45 | +0.16% | 104,928 | 276,671,224 |
| 2025-03-19 | 25.11 | 25.47 | 24.7 | 25.41 | +0.04% | 41,602 | 104,490,989 |
| 2025-03-18 | 24.52 | 25.4 | 24.33 | 25.4 | +3.42% | 56,082 | 140,176,482 |
| 2025-03-17 | 24.25 | 24.98 | 24.11 | 24.56 | +1.91% | 31,730 | 78,117,503 |
| 2025-03-14 | 24 | 24.42 | 23.62 | 24.1 | +1.56% | 22,450 | 53,859,220 |
| 2025-03-13 | 23.8 | 23.93 | 23.3 | 23.73 | -0.5% | 18,085 | 42,721,839 |
| 2025-03-12 | 24.25 | 24.4 | 23.81 | 23.85 | -1.16% | 19,811 | 47,403,297 |
| 2025-03-11 | 24.19 | 24.54 | 23.92 | 24.13 | -1.23% | 22,709 | 54,811,101 |
| 2025-03-10 | 24.33 | 24.98 | 24.18 | 24.43 | +0.58% | 29,109 | 71,322,343 |
| 2025-03-07 | 24.12 | 24.58 | 24.05 | 24.29 | +0.12% | 29,191 | 70,902,106 |
| 2025-03-06 | 24.3 | 24.44 | 23.96 | 24.26 | -0.86% | 38,815 | 94,053,936 |
| 2025-03-05 | 23.42 | 24.58 | 23.42 | 24.47 | +4.48% | 47,698 | 115,466,157 |
| 2025-03-04 | 23.25 | 23.75 | 23.16 | 23.42 | -1.26% | 28,854 | 67,604,593 |
| 2025-03-03 | 23.16 | 24.38 | 23.09 | 23.72 | +1.76% | 34,281 | 81,846,976 |
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：