股票概览
27.7
+0.91%
+0.25
27.3
开盘价
28.29
最高价
27.04
最低价
43,109
成交量
数据更新至: 2025-03-25
技术指标
27.82
MA5 (5日均线)
27.98
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 | 27.3 | 28.29 | 27.04 | 27.7 | +0.91% | 43,109 | 119,345,577 |
| 2025-03-24 | 27.45 | 28.48 | 26.6 | 27.45 | -0.69% | 82,942 | 228,066,163 |
| 2025-03-21 | 28 | 28.97 | 27.53 | 27.64 | -1.99% | 115,543 | 327,342,847 |
| 2025-03-20 | 27.99 | 28.36 | 27.43 | 28.2 | +0.32% | 91,313 | 254,994,751 |
| 2025-03-19 | 27.8 | 28.7 | 27.52 | 28.11 | +0.39% | 102,870 | 288,261,975 |
| 2025-03-18 | 27.34 | 28.41 | 26.96 | 28 | +2.45% | 109,320 | 301,101,815 |
| 2025-03-17 | 28.15 | 28.17 | 26.75 | 27.33 | -2.04% | 96,333 | 263,370,475 |
| 2025-03-14 | 28.5 | 28.71 | 27.12 | 27.9 | -2.96% | 171,543 | 477,837,361 |
| 2025-03-13 | 28.8 | 30.25 | 28.3 | 28.75 | +0.07% | 244,459 | 714,869,873 |
| 2025-03-12 | 26.1 | 28.73 | 26.1 | 28.73 | +9.99% | 205,575 | 573,097,235 |
| 2025-03-11 | 25.47 | 26.23 | 25.35 | 26.12 | +1.24% | 60,670 | 157,237,641 |
| 2025-03-10 | 25.28 | 26.13 | 25.28 | 25.8 | +2.1% | 55,554 | 143,150,464 |
| 2025-03-07 | 25.2 | 25.66 | 25.1 | 25.27 | -0.47% | 33,104 | 84,094,173 |
| 2025-03-06 | 24.9 | 25.87 | 24.85 | 25.39 | +1.85% | 45,238 | 114,973,282 |
| 2025-03-05 | 24.82 | 25.19 | 24.43 | 24.93 | +0.44% | 33,194 | 82,148,047 |
| 2025-03-04 | 24.69 | 25.2 | 24.56 | 24.82 | +0.49% | 31,881 | 79,158,180 |
| 2025-03-03 | 24.42 | 25.94 | 24.39 | 24.7 | +1.73% | 81,069 | 203,033,643 |
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：