股票概览
25.8
-2.97%
-0.79
26.76
开盘价
26.79
最高价
25.4
最低价
202,476
成交量
数据更新至: 2025-03-25
技术指标
27.13
MA5 (5日均线)
27.99
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 | 26.76 | 26.79 | 25.4 | 25.8 | -2.97% | 202,476 | 525,819,713 |
| 2025-03-24 | 27.48 | 27.67 | 25.83 | 26.59 | -3.2% | 351,507 | 935,388,996 |
| 2025-03-21 | 27.86 | 28.68 | 27.23 | 27.47 | -2.45% | 409,063 | 1,140,066,803 |
| 2025-03-20 | 27.51 | 29.58 | 27.22 | 28.16 | +1.92% | 595,841 | 1,709,328,330 |
| 2025-03-19 | 28.28 | 28.47 | 27.51 | 27.63 | -2.68% | 265,132 | 739,763,452 |
| 2025-03-18 | 28.6 | 28.9 | 27.99 | 28.39 | +0.21% | 317,437 | 901,965,964 |
| 2025-03-17 | 28.49 | 28.73 | 27.86 | 28.33 | -1.63% | 322,713 | 909,779,526 |
| 2025-03-14 | 27.51 | 28.89 | 27.5 | 28.8 | +2.53% | 407,371 | 1,152,594,708 |
| 2025-03-13 | 30.02 | 30.23 | 27.65 | 28.09 | -8.23% | 752,267 | 2,152,281,917 |
| 2025-03-12 | 31.26 | 32.23 | 30.57 | 30.61 | -1.35% | 656,333 | 2,056,332,047 |
| 2025-03-11 | 30.05 | 31.47 | 29.88 | 31.03 | +1.84% | 556,675 | 1,710,507,639 |
| 2025-03-10 | 31.2 | 33.18 | 30.47 | 30.47 | -0.59% | 618,838 | 1,963,063,410 |
| 2025-03-07 | 31.43 | 32.2 | 29.83 | 30.65 | -3.86% | 668,977 | 2,079,620,542 |
| 2025-03-06 | 30.13 | 32.94 | 29.9 | 31.88 | +7.63% | 897,225 | 2,801,783,050 |
| 2025-03-05 | 29.5 | 30.33 | 28.16 | 29.62 | +1.44% | 746,639 | 2,187,082,899 |
| 2025-03-04 | 30 | 30.74 | 28.8 | 29.2 | -4.89% | 741,035 | 2,184,834,245 |
| 2025-03-03 | 36.65 | 36.65 | 30 | 30.7 | -13.03% | 875,078 | 2,864,571,074 |
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：