股票概览
26.88
-1.61%
-0.44
28
开盘价
28.28
最高价
26.42
最低价
76,893
成交量
数据更新至: 2025-03-25
技术指标
25.93
MA5 (5日均线)
25.88
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 | 28.28 | 26.42 | 26.88 | -1.61% | 76,893 | 208,041,651 |
| 2025-03-24 | 24.79 | 27.32 | 24.6 | 27.32 | +9.98% | 59,131 | 158,634,459 |
| 2025-03-21 | 25.1 | 25.37 | 24.53 | 24.84 | -1.19% | 23,714 | 59,034,916 |
| 2025-03-20 | 25.37 | 25.62 | 25.02 | 25.14 | -1.33% | 18,558 | 46,882,995 |
| 2025-03-19 | 25.68 | 25.78 | 25.26 | 25.48 | -0.66% | 17,844 | 45,444,490 |
| 2025-03-18 | 26 | 26.16 | 25.51 | 25.65 | -1.57% | 25,132 | 64,643,474 |
| 2025-03-17 | 26.49 | 26.63 | 25.62 | 26.06 | +0.12% | 30,040 | 78,157,273 |
| 2025-03-14 | 25.67 | 26.41 | 25.34 | 26.03 | +1.84% | 35,861 | 93,158,198 |
| 2025-03-13 | 26 | 26.18 | 25.3 | 25.56 | -1.05% | 31,667 | 81,437,922 |
| 2025-03-12 | 24.67 | 26.18 | 24.67 | 25.83 | +3.99% | 55,017 | 140,810,857 |
| 2025-03-11 | 24.6 | 24.85 | 24.12 | 24.84 | +1.31% | 25,425 | 62,163,388 |
| 2025-03-10 | 23.8 | 24.62 | 23.71 | 24.52 | +2.72% | 27,577 | 66,920,261 |
| 2025-03-07 | 23.71 | 24.45 | 23.71 | 23.87 | -0.08% | 22,908 | 55,117,235 |
| 2025-03-06 | 23.76 | 24 | 23.52 | 23.89 | +0.59% | 20,192 | 48,119,461 |
| 2025-03-05 | 24 | 24 | 23.19 | 23.75 | -1.17% | 24,492 | 57,561,244 |
| 2025-03-04 | 23.98 | 24.12 | 23.63 | 24.03 | +0.59% | 21,481 | 51,349,411 |
| 2025-03-03 | 24.63 | 25.19 | 23.7 | 23.89 | -3% | 44,199 | 108,026,926 |
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：