股票概览
27.11
+0.18%
+0.05
27.17
开盘价
27.35
最高价
26.8
最低价
10,746
成交量
数据更新至: 2025-03-25
技术指标
27.76
MA5 (5日均线)
28.42
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 | 27.17 | 27.35 | 26.8 | 27.11 | +0.18% | 10,746 | 29,045,904 |
| 2025-03-24 | 27.6 | 27.76 | 26.63 | 27.06 | -2.24% | 23,373 | 63,434,090 |
| 2025-03-21 | 28.35 | 28.5 | 27.6 | 27.68 | -2.36% | 21,530 | 60,094,397 |
| 2025-03-20 | 28.61 | 28.75 | 28.34 | 28.35 | -0.91% | 17,706 | 50,408,619 |
| 2025-03-19 | 28.78 | 29.19 | 28.29 | 28.61 | -0.93% | 24,803 | 71,159,303 |
| 2025-03-18 | 29.65 | 29.9 | 28.66 | 28.88 | -3.02% | 49,387 | 143,423,212 |
| 2025-03-17 | 29.03 | 30.77 | 28.91 | 29.78 | +2.65% | 65,179 | 193,340,140 |
| 2025-03-14 | 28.64 | 29.09 | 28.4 | 29.01 | +0.94% | 18,978 | 54,714,450 |
| 2025-03-13 | 29 | 29.45 | 28.35 | 28.74 | -0.73% | 26,011 | 75,008,775 |
| 2025-03-12 | 28.48 | 29.17 | 28.34 | 28.95 | +1.65% | 27,768 | 80,081,611 |
| 2025-03-11 | 28.22 | 28.62 | 28.05 | 28.48 | -0.56% | 23,111 | 65,447,206 |
| 2025-03-10 | 29 | 29.1 | 28.21 | 28.64 | -1.41% | 36,120 | 103,251,985 |
| 2025-03-07 | 29.9 | 30.37 | 28.9 | 29.05 | -3.2% | 37,772 | 111,864,908 |
| 2025-03-06 | 29.7 | 30.52 | 29.44 | 30.01 | +0.67% | 40,677 | 121,662,228 |
| 2025-03-05 | 29.78 | 29.97 | 29.48 | 29.81 | -0.37% | 21,996 | 65,303,402 |
| 2025-03-04 | 30.01 | 30.56 | 29.71 | 29.92 | -1.16% | 26,642 | 80,008,232 |
| 2025-03-03 | 30.97 | 31.62 | 30.12 | 30.27 | -3.35% | 41,921 | 129,087,758 |
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：