股票概览
28.6
-0.63%
-0.18
28.64
开盘价
29.35
最高价
28.08
最低价
57,267
成交量
数据更新至: 2025-03-25
技术指标
28.05
MA5 (5日均线)
27.77
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 | 28.64 | 29.35 | 28.08 | 28.6 | -0.63% | 57,267 | 164,726,189 |
| 2025-03-24 | 27.47 | 29.2 | 27.4 | 28.78 | +3.53% | 78,844 | 223,502,397 |
| 2025-03-21 | 27.18 | 28.65 | 27.08 | 27.8 | +1.65% | 42,594 | 118,252,838 |
| 2025-03-20 | 27.7 | 28.1 | 27.31 | 27.35 | -1.26% | 30,847 | 85,588,779 |
| 2025-03-19 | 27.4 | 28 | 27.22 | 27.7 | +1.02% | 24,161 | 66,825,884 |
| 2025-03-18 | 27.2 | 27.53 | 26.95 | 27.42 | +0.81% | 13,661 | 37,411,598 |
| 2025-03-17 | 27.52 | 27.69 | 26.88 | 27.2 | -1.16% | 21,533 | 58,453,655 |
| 2025-03-14 | 27.43 | 27.61 | 27.02 | 27.52 | +0.33% | 19,930 | 54,651,460 |
| 2025-03-13 | 27.79 | 28.07 | 27.18 | 27.43 | -1.76% | 20,650 | 56,815,390 |
| 2025-03-12 | 27.7 | 28.19 | 27.6 | 27.92 | +0.25% | 27,527 | 76,793,693 |
| 2025-03-11 | 27.79 | 27.93 | 27.01 | 27.85 | -0.14% | 30,427 | 83,349,860 |
| 2025-03-10 | 27.38 | 28.03 | 27.26 | 27.89 | +2.12% | 30,858 | 85,396,634 |
| 2025-03-07 | 27.42 | 27.66 | 27.15 | 27.31 | -0.4% | 16,276 | 44,558,560 |
| 2025-03-06 | 27.76 | 27.82 | 27.4 | 27.42 | -0.65% | 27,090 | 74,657,290 |
| 2025-03-05 | 27.55 | 27.94 | 27.2 | 27.6 | +0.18% | 19,509 | 53,713,380 |
| 2025-03-04 | 27.18 | 27.8 | 27 | 27.55 | +1.1% | 20,007 | 54,921,678 |
| 2025-03-03 | 27.73 | 27.98 | 27.12 | 27.25 | -0.91% | 25,839 | 71,076,061 |
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：