股票概览
31
+2.65%
+0.8
30.1
开盘价
31.35
最高价
29.96
最低价
58,345
成交量
数据更新至: 2025-03-25
技术指标
31.05
MA5 (5日均线)
31.21
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 | 30.1 | 31.35 | 29.96 | 31 | +2.65% | 58,345 | 180,163,131 |
| 2025-03-24 | 30.08 | 30.59 | 29.37 | 30.2 | +1.58% | 66,999 | 200,734,275 |
| 2025-03-21 | 31.56 | 31.96 | 29.68 | 29.73 | -8.66% | 99,692 | 305,210,974 |
| 2025-03-20 | 32.05 | 34.41 | 31.86 | 32.55 | +2.42% | 138,517 | 456,804,987 |
| 2025-03-19 | 32.7 | 32.96 | 31.53 | 31.78 | -3.11% | 77,926 | 249,778,340 |
| 2025-03-18 | 31.5 | 33.13 | 31.04 | 32.8 | +2.69% | 115,820 | 371,553,331 |
| 2025-03-17 | 30 | 32.16 | 29.56 | 31.94 | +5.94% | 115,602 | 360,783,360 |
| 2025-03-14 | 29.49 | 30.45 | 28.95 | 30.15 | +2.76% | 91,354 | 271,638,609 |
| 2025-03-13 | 31.8 | 32.8 | 29.34 | 29.34 | -10% | 141,094 | 429,218,487 |
| 2025-03-12 | 31.69 | 34.5 | 30.55 | 32.6 | +2.87% | 202,230 | 645,274,071 |
| 2025-03-11 | 28.2 | 31.69 | 28.14 | 31.69 | +10% | 148,779 | 444,781,031 |
| 2025-03-10 | 28.83 | 29.22 | 28.06 | 28.81 | +0.14% | 73,803 | 211,744,427 |
| 2025-03-07 | 28.01 | 29.3 | 27.46 | 28.77 | +2.71% | 122,468 | 349,206,586 |
| 2025-03-06 | 28.56 | 28.88 | 27.6 | 28.01 | +0.18% | 119,966 | 337,820,870 |
| 2025-03-05 | 25.48 | 27.96 | 25.25 | 27.96 | +9.99% | 95,509 | 253,491,279 |
| 2025-03-04 | 24.76 | 26.14 | 24.39 | 25.42 | +1.76% | 56,806 | 145,225,021 |
| 2025-03-03 | 25.59 | 26.3 | 24.8 | 24.98 | -3.33% | 92,994 | 235,379,623 |
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：