股票概览
31.31
+0.22%
+0.07
31.17
开盘价
31.59
最高价
30.9
最低价
125,716
成交量
数据更新至: 2025-03-25
技术指标
31.87
MA5 (5日均线)
32.13
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 | 31.17 | 31.59 | 30.9 | 31.31 | +0.22% | 125,716 | 392,348,373 |
| 2025-03-24 | 31.2 | 31.5 | 30.69 | 31.24 | -0.06% | 221,950 | 690,379,165 |
| 2025-03-21 | 32.3 | 32.31 | 31.05 | 31.26 | -3.93% | 300,486 | 948,759,720 |
| 2025-03-20 | 32.8 | 33.3 | 32.36 | 32.54 | -1.36% | 274,636 | 900,633,582 |
| 2025-03-19 | 32.12 | 33.38 | 31.81 | 32.99 | +1.76% | 414,689 | 1,354,476,944 |
| 2025-03-18 | 31.91 | 32.95 | 31.7 | 32.42 | +1.38% | 363,666 | 1,181,623,847 |
| 2025-03-17 | 32.3 | 32.32 | 31.65 | 31.98 | -1.96% | 331,893 | 1,058,240,729 |
| 2025-03-14 | 32.83 | 33.18 | 32.33 | 32.62 | +0.34% | 556,904 | 1,822,567,658 |
| 2025-03-13 | 32.4 | 32.66 | 31.8 | 32.51 | +0.18% | 487,814 | 1,568,349,070 |
| 2025-03-12 | 33.1 | 33.28 | 32.35 | 32.45 | -2.9% | 660,742 | 2,160,990,792 |
| 2025-03-11 | 29.98 | 33.42 | 29.85 | 33.42 | +10.01% | 1,036,417 | 3,325,022,418 |
| 2025-03-10 | 30.54 | 30.8 | 29.98 | 30.38 | -0.88% | 304,007 | 920,493,433 |
| 2025-03-07 | 29.64 | 31.62 | 29.56 | 30.65 | +2.71% | 554,869 | 1,702,592,543 |
| 2025-03-06 | 29.51 | 29.86 | 29.47 | 29.84 | +0.78% | 210,635 | 625,520,384 |
| 2025-03-05 | 29.85 | 30.1 | 29.11 | 29.61 | -1.53% | 254,716 | 749,031,520 |
| 2025-03-04 | 29.9 | 30.55 | 29.66 | 30.07 | +0.97% | 239,468 | 719,379,454 |
| 2025-03-03 | 29.58 | 30.59 | 29.57 | 29.78 | +1.64% | 315,778 | 949,068,974 |
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：