股票概览
27.45
-3.68%
-1.05
28.68
开盘价
28.69
最高价
27
最低价
143,535
成交量
数据更新至: 2025-03-25
技术指标
29.98
MA5 (5日均线)
31.68
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 | 28.68 | 28.69 | 27 | 27.45 | -3.68% | 143,535 | 397,448,743 |
| 2025-03-24 | 29.6 | 29.76 | 27.94 | 28.5 | -5.47% | 250,624 | 719,602,735 |
| 2025-03-21 | 30.13 | 31.26 | 29.61 | 30.15 | -0.99% | 295,036 | 891,570,324 |
| 2025-03-20 | 32.5 | 33.88 | 30.35 | 30.45 | -8.7% | 474,323 | 1,493,880,882 |
| 2025-03-19 | 33.89 | 36.17 | 33.1 | 33.35 | -4.71% | 566,479 | 1,966,708,847 |
| 2025-03-18 | 34.58 | 35.45 | 33.5 | 35 | +0.84% | 430,247 | 1,482,666,414 |
| 2025-03-17 | 34.53 | 36.63 | 33.08 | 34.71 | -0.97% | 569,921 | 1,989,724,631 |
| 2025-03-14 | 34.5 | 35.77 | 31.91 | 35.05 | +7.61% | 702,979 | 2,382,033,327 |
| 2025-03-13 | 32.57 | 32.57 | 31.09 | 32.57 | +10% | 354,865 | 1,153,043,118 |
| 2025-03-12 | 27.22 | 29.61 | 26.68 | 29.61 | +9.99% | 429,451 | 1,220,505,634 |
| 2025-03-11 | 25.96 | 26.92 | 25.75 | 26.92 | +2.01% | 177,884 | 468,994,991 |
| 2025-03-10 | 26.6 | 26.83 | 25.57 | 26.39 | -1.46% | 176,019 | 458,455,769 |
| 2025-03-07 | 27.1 | 27.86 | 26.72 | 26.78 | -3.15% | 295,655 | 804,794,782 |
| 2025-03-06 | 25.71 | 28.04 | 25.71 | 27.65 | +8.47% | 446,601 | 1,224,880,473 |
| 2025-03-05 | 25.08 | 25.49 | 24.6 | 25.49 | +4.17% | 168,301 | 423,498,963 |
| 2025-03-04 | 23.8 | 24.5 | 23.75 | 24.47 | -0.24% | 103,040 | 249,469,272 |
| 2025-03-03 | 24.7 | 25.32 | 24.26 | 24.53 | +0.41% | 125,574 | 312,224,225 |
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：