股票概览
28.81
+0.52%
+0.15
28.66
开盘价
28.91
最高价
28.4
最低价
5,426
成交量
数据更新至: 2025-03-25
技术指标
29.07
MA5 (5日均线)
29.37
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 | 28.66 | 28.91 | 28.4 | 28.81 | +0.52% | 5,426 | 15,550,627 |
| 2025-03-24 | 29.23 | 29.44 | 28.18 | 28.66 | -1.38% | 13,033 | 37,441,072 |
| 2025-03-21 | 29.38 | 29.54 | 29.01 | 29.06 | -1.12% | 12,807 | 37,490,854 |
| 2025-03-20 | 29.7 | 29.72 | 29.3 | 29.39 | -0.2% | 10,076 | 29,697,317 |
| 2025-03-19 | 29.59 | 29.89 | 29.3 | 29.45 | -0.84% | 7,988 | 23,581,257 |
| 2025-03-18 | 29.3 | 29.89 | 29.3 | 29.7 | +1.19% | 11,713 | 34,698,720 |
| 2025-03-17 | 29.61 | 29.75 | 29.25 | 29.35 | -0.68% | 12,998 | 38,237,919 |
| 2025-03-14 | 29.28 | 29.64 | 29.05 | 29.55 | +1.03% | 13,557 | 39,864,868 |
| 2025-03-13 | 30.43 | 30.43 | 29.1 | 29.25 | -3.88% | 26,908 | 79,355,821 |
| 2025-03-12 | 30.7 | 31.09 | 30.35 | 30.43 | +0.2% | 24,602 | 75,357,690 |
| 2025-03-11 | 29.9 | 30.43 | 29.54 | 30.37 | +1% | 18,478 | 55,623,325 |
| 2025-03-10 | 29.36 | 30.74 | 29.3 | 30.07 | +1.73% | 28,975 | 87,381,146 |
| 2025-03-07 | 28.55 | 29.72 | 28.41 | 29.56 | +3% | 26,516 | 77,715,441 |
| 2025-03-06 | 28.48 | 28.8 | 28.36 | 28.7 | +1.06% | 13,338 | 38,242,772 |
| 2025-03-05 | 28.45 | 28.48 | 28.11 | 28.4 | +0.25% | 9,357 | 26,493,153 |
| 2025-03-04 | 27.95 | 28.7 | 27.9 | 28.33 | +0.75% | 14,650 | 41,549,728 |
| 2025-03-03 | 27.87 | 28.44 | 27.8 | 28.12 | +0.79% | 19,262 | 54,263,378 |
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：