股票概览
27.26
-1.02%
-0.28
27.6
开盘价
27.9
最高价
26.88
最低价
25,583
成交量
数据更新至: 2025-03-25
技术指标
28.58
MA5 (5日均线)
29.89
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 | 27.6 | 27.9 | 26.88 | 27.26 | -1.02% | 25,583 | 69,612,144 |
| 2025-03-24 | 28.42 | 28.85 | 27.13 | 27.54 | -3.67% | 47,835 | 132,787,516 |
| 2025-03-21 | 30 | 30.1 | 28.02 | 28.59 | -2.69% | 51,884 | 148,517,525 |
| 2025-03-20 | 30.1 | 30.43 | 29.26 | 29.38 | -2.55% | 53,965 | 160,506,183 |
| 2025-03-19 | 30.93 | 31.35 | 30.01 | 30.15 | -1.95% | 34,874 | 106,246,451 |
| 2025-03-18 | 31.42 | 32.49 | 30.58 | 30.75 | -2.41% | 59,907 | 187,541,346 |
| 2025-03-17 | 31.12 | 31.56 | 30.01 | 31.51 | +1.25% | 42,525 | 130,527,532 |
| 2025-03-14 | 30.5 | 31.3 | 29.71 | 31.12 | +1.5% | 48,328 | 147,482,772 |
| 2025-03-13 | 31.76 | 32.75 | 30.5 | 30.66 | -4.04% | 60,052 | 189,252,939 |
| 2025-03-12 | 31.22 | 33.79 | 30.88 | 31.95 | +3.8% | 110,647 | 358,868,586 |
| 2025-03-11 | 30.79 | 31.39 | 29.95 | 30.78 | -2.16% | 41,697 | 127,455,059 |
| 2025-03-10 | 30.9 | 31.58 | 30.5 | 31.46 | +1.45% | 41,298 | 128,308,281 |
| 2025-03-07 | 31.45 | 31.89 | 30.2 | 31.01 | -2.21% | 60,497 | 186,404,526 |
| 2025-03-06 | 32.58 | 32.61 | 31.47 | 31.71 | -1.52% | 70,539 | 224,181,799 |
| 2025-03-05 | 30.07 | 32.2 | 29.75 | 32.2 | +7.33% | 110,820 | 346,772,969 |
| 2025-03-04 | 29 | 30.37 | 28.75 | 30 | +2.56% | 47,571 | 141,111,934 |
| 2025-03-03 | 30.1 | 30.9 | 29.25 | 29.25 | -2.82% | 60,650 | 181,688,400 |
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：