股票概览
26.97
+1.01%
+0.27
26.55
开盘价
27.19
最高价
26.45
最低价
8,787
成交量
数据更新至: 2025-03-25
技术指标
27.64
MA5 (5日均线)
28.37
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 | 26.55 | 27.19 | 26.45 | 26.97 | +1.01% | 8,787 | 23,600,389 |
| 2025-03-24 | 27.92 | 28.07 | 26.1 | 26.7 | -4.74% | 23,902 | 64,052,754 |
| 2025-03-21 | 28.1 | 28.24 | 27.66 | 28.03 | -0.81% | 15,418 | 42,986,260 |
| 2025-03-20 | 28.23 | 28.9 | 27.96 | 28.26 | +0.11% | 15,938 | 45,325,613 |
| 2025-03-19 | 29 | 29 | 28.04 | 28.23 | -1.98% | 18,993 | 53,759,824 |
| 2025-03-18 | 29 | 29.11 | 28.53 | 28.8 | 0% | 19,842 | 57,209,129 |
| 2025-03-17 | 28.94 | 29.14 | 28.51 | 28.8 | -0.52% | 17,721 | 51,008,400 |
| 2025-03-14 | 28.95 | 29.08 | 28.17 | 28.95 | -0.03% | 26,459 | 75,770,452 |
| 2025-03-13 | 29.93 | 30 | 28.38 | 28.96 | -3.31% | 38,779 | 112,099,586 |
| 2025-03-12 | 30.3 | 30.55 | 29.73 | 29.95 | -1.25% | 32,785 | 98,593,176 |
| 2025-03-11 | 28.89 | 30.65 | 28.89 | 30.33 | +2.74% | 46,909 | 141,356,650 |
| 2025-03-10 | 28.77 | 29.65 | 28.6 | 29.52 | +2.61% | 46,924 | 137,495,029 |
| 2025-03-07 | 27.52 | 29.31 | 27.08 | 28.77 | +4.77% | 55,145 | 157,909,614 |
| 2025-03-06 | 27.25 | 28.01 | 27 | 27.46 | +1.97% | 24,422 | 67,198,191 |
| 2025-03-05 | 26.61 | 27.35 | 26.59 | 26.93 | +0.41% | 17,295 | 46,655,138 |
| 2025-03-04 | 25.94 | 26.93 | 25.77 | 26.82 | +3.39% | 17,891 | 47,658,686 |
| 2025-03-03 | 26.03 | 26.55 | 25.66 | 25.94 | +0.31% | 26,130 | 68,244,882 |
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：