股票概览
28.67
+1.16%
+0.33
28.2
开盘价
28.73
最高价
28.01
最低价
9,242
成交量
数据更新至: 2025-03-25
技术指标
28.83
MA5 (5日均线)
29.00
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 | 28.2 | 28.73 | 28.01 | 28.67 | +1.16% | 9,242 | 26,096,314 |
| 2025-03-24 | 28.76 | 29 | 27.93 | 28.34 | -1.43% | 13,039 | 37,076,648 |
| 2025-03-21 | 29.17 | 29.45 | 28.73 | 28.75 | -1.81% | 10,806 | 31,346,451 |
| 2025-03-20 | 29.21 | 29.56 | 28.96 | 29.28 | +0.55% | 8,732 | 25,576,995 |
| 2025-03-19 | 29.46 | 29.5 | 28.95 | 29.12 | -1.02% | 10,954 | 31,945,588 |
| 2025-03-18 | 29.08 | 29.58 | 29.08 | 29.42 | +1.1% | 14,953 | 43,927,488 |
| 2025-03-17 | 29.2 | 29.38 | 29.01 | 29.1 | -0.17% | 12,149 | 35,420,327 |
| 2025-03-14 | 28.55 | 29.24 | 28.5 | 29.15 | +1.32% | 13,968 | 40,433,343 |
| 2025-03-13 | 29.4 | 29.49 | 28.5 | 28.77 | -2.08% | 20,562 | 59,296,014 |
| 2025-03-12 | 29.81 | 29.89 | 29.28 | 29.38 | -1.44% | 15,369 | 45,313,484 |
| 2025-03-11 | 29.59 | 30.05 | 29.46 | 29.81 | +0.03% | 11,004 | 32,729,894 |
| 2025-03-10 | 29.16 | 30.1 | 28.9 | 29.8 | +2.48% | 22,430 | 66,524,286 |
| 2025-03-07 | 29.41 | 29.5 | 28.9 | 29.08 | -1.49% | 16,310 | 47,574,098 |
| 2025-03-06 | 29.66 | 29.73 | 29.26 | 29.52 | +0.89% | 18,079 | 53,356,314 |
| 2025-03-05 | 29.61 | 29.61 | 29.01 | 29.26 | -1.18% | 8,393 | 24,555,766 |
| 2025-03-04 | 29.4 | 29.73 | 29.08 | 29.61 | +0.24% | 9,972 | 29,395,833 |
| 2025-03-03 | 29.26 | 29.91 | 29.21 | 29.54 | +1.03% | 16,631 | 49,214,871 |
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：