股票概览
26.42
+0.65%
+0.17
26.39
开盘价
26.59
最高价
25.89
最低价
23,647
成交量
数据更新至: 2025-03-25
技术指标
27.15
MA5 (5日均线)
27.97
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 | 26.39 | 26.59 | 25.89 | 26.42 | +0.65% | 23,647 | 62,000,801 |
| 2025-03-24 | 27.33 | 27.49 | 25.53 | 26.25 | -3.28% | 57,963 | 151,695,038 |
| 2025-03-21 | 28.03 | 28.33 | 27.14 | 27.14 | -3.69% | 55,087 | 151,952,787 |
| 2025-03-20 | 27.51 | 28.5 | 27.28 | 28.18 | +1.44% | 60,968 | 169,699,392 |
| 2025-03-19 | 28.37 | 28.54 | 27.5 | 27.78 | -3.34% | 71,734 | 199,968,829 |
| 2025-03-18 | 28.59 | 29.88 | 28.52 | 28.74 | +1.05% | 72,035 | 209,675,319 |
| 2025-03-17 | 28.69 | 28.96 | 28 | 28.44 | -0.87% | 52,009 | 147,813,877 |
| 2025-03-14 | 28.73 | 28.83 | 27.01 | 28.69 | -0.14% | 74,565 | 210,662,381 |
| 2025-03-13 | 29.78 | 30.06 | 28.2 | 28.73 | -2.15% | 69,725 | 201,388,483 |
| 2025-03-12 | 29.9 | 30.34 | 29.24 | 29.36 | -0.74% | 85,628 | 255,120,419 |
| 2025-03-11 | 28.24 | 29.65 | 27.8 | 29.58 | +2.49% | 75,132 | 217,320,335 |
| 2025-03-10 | 28.17 | 29.58 | 28.17 | 28.86 | +1.91% | 83,176 | 241,407,002 |
| 2025-03-07 | 29.6 | 29.6 | 27.91 | 28.32 | -4.65% | 121,262 | 347,313,259 |
| 2025-03-06 | 29.59 | 30.4 | 29.24 | 29.7 | +1.61% | 111,067 | 330,829,978 |
| 2025-03-05 | 29.45 | 29.94 | 28.68 | 29.23 | -0.58% | 101,817 | 296,831,162 |
| 2025-03-04 | 30.77 | 30.94 | 29.13 | 29.4 | -6.84% | 160,952 | 478,148,452 |
| 2025-03-03 | 30.38 | 34.67 | 30.2 | 31.56 | +7.9% | 214,931 | 689,236,673 |
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：