股票概览
28.25
+3.44%
+0.94
27.2
开盘价
29.2
最高价
26.9
最低价
21,542
成交量
数据更新至: 2025-03-25
技术指标
28.62
MA5 (5日均线)
30.34
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 | 27.2 | 29.2 | 26.9 | 28.25 | +3.44% | 21,542 | 61,326,325 |
| 2025-03-24 | 28.3 | 28.73 | 26.41 | 27.31 | -4.34% | 26,152 | 71,387,586 |
| 2025-03-21 | 29.22 | 29.79 | 28.34 | 28.55 | -2.92% | 21,141 | 60,982,310 |
| 2025-03-20 | 29.5 | 30.15 | 29.23 | 29.41 | -0.64% | 17,682 | 52,480,997 |
| 2025-03-19 | 30.5 | 30.89 | 29.4 | 29.6 | -3.9% | 25,176 | 75,364,564 |
| 2025-03-18 | 31.35 | 31.78 | 30.41 | 30.8 | -1.75% | 23,589 | 73,086,037 |
| 2025-03-17 | 32 | 32 | 30.88 | 31.35 | -1.91% | 26,318 | 82,233,524 |
| 2025-03-14 | 32.07 | 32.49 | 30.68 | 31.96 | -0.84% | 20,013 | 63,722,366 |
| 2025-03-13 | 33.38 | 33.85 | 31.49 | 32.23 | -4.9% | 28,252 | 91,865,508 |
| 2025-03-12 | 32.5 | 34.39 | 32.02 | 33.89 | +4.08% | 47,440 | 157,656,862 |
| 2025-03-11 | 30.87 | 33.3 | 30.33 | 32.56 | +5.37% | 41,734 | 133,232,902 |
| 2025-03-10 | 31.57 | 32.88 | 30.8 | 30.9 | -4.13% | 42,166 | 132,856,916 |
| 2025-03-07 | 28 | 33.8 | 27.84 | 32.23 | +14.41% | 68,983 | 216,082,465 |
| 2025-03-06 | 28.63 | 28.88 | 28.05 | 28.17 | -1.74% | 26,688 | 76,070,043 |
| 2025-03-05 | 27.38 | 29.32 | 27.04 | 28.67 | +3.69% | 34,875 | 98,923,483 |
| 2025-03-04 | 25.8 | 27.65 | 25.5 | 27.65 | +6.92% | 22,120 | 59,853,664 |
| 2025-03-03 | 26.07 | 26.45 | 25.54 | 25.86 | -0.81% | 11,903 | 30,972,074 |
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：