股票概览
27.15
+0.7%
+0.19
26.59
开盘价
27.2
最高价
26.47
最低价
6,014
成交量
数据更新至: 2025-03-25
技术指标
27.69
MA5 (5日均线)
28.60
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 | 26.59 | 27.2 | 26.47 | 27.15 | +0.7% | 6,014 | 16,114,581 |
| 2025-03-24 | 27.11 | 27.55 | 26.08 | 26.96 | -0.48% | 18,047 | 48,476,799 |
| 2025-03-21 | 28.43 | 28.53 | 27.09 | 27.09 | -4.78% | 18,131 | 50,151,776 |
| 2025-03-20 | 28.8 | 29.13 | 28.42 | 28.45 | -1.15% | 11,496 | 32,949,543 |
| 2025-03-19 | 29.08 | 29.27 | 28.6 | 28.78 | -1% | 14,471 | 41,935,021 |
| 2025-03-18 | 30.01 | 30.11 | 28.85 | 29.07 | -2.38% | 26,440 | 77,425,709 |
| 2025-03-17 | 29.69 | 30.26 | 29.33 | 29.78 | -0.3% | 21,606 | 64,381,910 |
| 2025-03-14 | 29.43 | 30.05 | 28.75 | 29.87 | -0.53% | 29,802 | 88,081,979 |
| 2025-03-13 | 28.9 | 31.5 | 28.48 | 30.03 | +4.2% | 49,256 | 147,565,350 |
| 2025-03-12 | 29.35 | 29.68 | 28.79 | 28.82 | -0.96% | 27,551 | 79,996,408 |
| 2025-03-11 | 27.8 | 29.5 | 27.55 | 29.1 | +4.34% | 43,281 | 124,931,063 |
| 2025-03-10 | 28.03 | 28.57 | 27.59 | 27.89 | +0.58% | 23,370 | 65,457,423 |
| 2025-03-07 | 27.36 | 28.7 | 27.06 | 27.73 | +1.39% | 36,197 | 100,920,055 |
| 2025-03-06 | 27.29 | 27.67 | 27 | 27.35 | +0.77% | 22,422 | 61,593,744 |
| 2025-03-05 | 27.31 | 27.6 | 26.66 | 27.14 | -0.62% | 17,660 | 47,857,746 |
| 2025-03-04 | 25.61 | 27.31 | 25.61 | 27.31 | +5.2% | 28,874 | 77,558,809 |
| 2025-03-03 | 25.81 | 26.52 | 25.41 | 25.96 | +0.39% | 14,959 | 38,972,143 |
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：