股票概览
26.43
+2.64%
+0.68
25.9
开盘价
26.98
最高价
25.71
最低价
38,816
成交量
数据更新至: 2025-03-25
技术指标
25.75
MA5 (5日均线)
24.86
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 | 25.9 | 26.98 | 25.71 | 26.43 | +2.64% | 38,816 | 101,764,513 |
| 2025-03-24 | 25.7 | 25.9 | 24.8 | 25.75 | +0.04% | 35,960 | 91,467,417 |
| 2025-03-21 | 25.66 | 26.2 | 24.01 | 25.74 | +1.18% | 61,728 | 154,631,782 |
| 2025-03-20 | 25.53 | 25.92 | 25.2 | 25.44 | +0.24% | 27,540 | 70,478,746 |
| 2025-03-19 | 25.38 | 25.84 | 25 | 25.38 | +0.32% | 31,863 | 81,135,589 |
| 2025-03-18 | 25.3 | 25.69 | 24.88 | 25.3 | 0% | 38,188 | 96,775,466 |
| 2025-03-17 | 23.31 | 26 | 23.31 | 25.3 | +8.54% | 61,913 | 154,455,296 |
| 2025-03-14 | 22.19 | 23.55 | 22.18 | 23.31 | +2.51% | 32,938 | 76,100,944 |
| 2025-03-13 | 23 | 23.39 | 21.91 | 22.74 | -2.02% | 40,039 | 89,966,701 |
| 2025-03-12 | 23.2 | 23.39 | 22.77 | 23.21 | +1.35% | 22,570 | 52,258,926 |
| 2025-03-11 | 22.93 | 23.38 | 22.54 | 22.9 | -1.84% | 36,832 | 84,386,200 |
| 2025-03-10 | 23.75 | 24.17 | 22.9 | 23.33 | -2.79% | 29,782 | 69,334,173 |
| 2025-03-07 | 24.8 | 24.8 | 23.82 | 24 | -3.23% | 35,088 | 85,475,842 |
| 2025-03-06 | 23.38 | 24.8 | 23.38 | 24.8 | +6.71% | 53,983 | 131,194,708 |
| 2025-03-05 | 23.22 | 23.41 | 22.62 | 23.24 | -0.68% | 36,944 | 84,900,218 |
| 2025-03-04 | 23.42 | 23.99 | 23.1 | 23.4 | -0.85% | 33,941 | 79,646,230 |
| 2025-03-03 | 23.5 | 23.95 | 23.26 | 23.6 | +0.68% | 33,725 | 79,595,409 |
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：