股票概览
28.09
-0.04%
-0.01
28.3
开盘价
28.3
最高价
27.3
最低价
14,946
成交量
数据更新至: 2025-03-25
技术指标
29.00
MA5 (5日均线)
29.72
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 | 28.3 | 28.3 | 27.3 | 28.09 | -0.04% | 14,946 | 41,370,773 |
| 2025-03-24 | 29.21 | 29.65 | 27.98 | 28.1 | -4.23% | 25,825 | 73,612,322 |
| 2025-03-21 | 29.7 | 30.14 | 29.3 | 29.34 | -1.68% | 19,696 | 58,236,307 |
| 2025-03-20 | 29.65 | 30.59 | 29.65 | 29.84 | +0.71% | 25,219 | 76,144,589 |
| 2025-03-19 | 30.3 | 30.43 | 29.21 | 29.63 | -2.63% | 33,615 | 99,547,034 |
| 2025-03-18 | 31 | 31.5 | 30.35 | 30.43 | -0.91% | 20,629 | 63,473,795 |
| 2025-03-17 | 30.3 | 31.05 | 29.78 | 30.71 | +2.37% | 31,755 | 96,693,428 |
| 2025-03-14 | 29.8 | 30.19 | 29.3 | 30 | +0.4% | 26,694 | 79,690,456 |
| 2025-03-13 | 30.98 | 30.98 | 29.7 | 29.88 | -4.23% | 43,188 | 130,171,831 |
| 2025-03-12 | 31.4 | 31.94 | 30.57 | 31.2 | +0.71% | 39,131 | 122,265,721 |
| 2025-03-11 | 30.3 | 31.28 | 30.11 | 30.98 | +0.29% | 28,568 | 88,153,546 |
| 2025-03-10 | 30.37 | 30.95 | 29.91 | 30.89 | +1.71% | 23,539 | 71,623,871 |
| 2025-03-07 | 31.07 | 31.49 | 30.07 | 30.37 | -2.5% | 45,502 | 138,842,787 |
| 2025-03-06 | 30.98 | 32.29 | 30.98 | 31.15 | -0.51% | 39,520 | 125,470,594 |
| 2025-03-05 | 30.76 | 31.68 | 30.22 | 31.31 | +2.39% | 27,196 | 83,948,609 |
| 2025-03-04 | 30.09 | 30.68 | 30 | 30.58 | +0.3% | 25,964 | 78,710,953 |
| 2025-03-03 | 30.41 | 31.38 | 30.05 | 30.49 | +0.26% | 35,937 | 110,241,918 |
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：