股票概览
27.16
+1%
+0.27
26.88
开盘价
27.17
最高价
26.78
最低价
11,979
成交量
数据更新至: 2025-03-25
技术指标
27.05
MA5 (5日均线)
27.11
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 | 26.88 | 27.17 | 26.78 | 27.16 | +1% | 11,979 | 32,310,512 |
| 2025-03-24 | 26.9 | 27.02 | 26.53 | 26.89 | +0.04% | 22,043 | 59,006,157 |
| 2025-03-21 | 27.18 | 27.39 | 26.85 | 26.88 | -0.99% | 24,133 | 65,438,521 |
| 2025-03-20 | 27.33 | 27.47 | 27.08 | 27.15 | -0.07% | 26,709 | 72,662,737 |
| 2025-03-19 | 27.25 | 27.36 | 27.14 | 27.17 | -0.44% | 16,846 | 45,928,793 |
| 2025-03-18 | 27.3 | 27.48 | 27.18 | 27.29 | +0.04% | 18,399 | 50,264,948 |
| 2025-03-17 | 27.43 | 27.43 | 27.21 | 27.28 | +0.11% | 21,776 | 59,448,783 |
| 2025-03-14 | 27.05 | 27.33 | 27.01 | 27.25 | +0.59% | 31,536 | 85,765,133 |
| 2025-03-13 | 26.95 | 27.23 | 26.72 | 27.09 | +0.59% | 29,609 | 79,877,817 |
| 2025-03-12 | 27.37 | 27.37 | 26.9 | 26.93 | -1.25% | 31,087 | 84,086,555 |
| 2025-03-11 | 27.52 | 27.72 | 27.1 | 27.27 | -1.73% | 27,544 | 75,355,966 |
| 2025-03-10 | 27.48 | 27.88 | 27.41 | 27.75 | +1.39% | 23,771 | 65,712,395 |
| 2025-03-07 | 27.93 | 27.93 | 27.3 | 27.37 | -2.18% | 33,478 | 92,508,511 |
| 2025-03-06 | 27.92 | 28.05 | 27.75 | 27.98 | +0.72% | 38,390 | 107,122,564 |
| 2025-03-05 | 28.2 | 28.28 | 27.53 | 27.78 | -1.56% | 26,106 | 72,669,292 |
| 2025-03-04 | 27.88 | 28.44 | 27.88 | 28.22 | +0.64% | 22,960 | 64,775,524 |
| 2025-03-03 | 28.34 | 28.72 | 28.02 | 28.04 | -1.2% | 32,646 | 92,430,450 |
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：