股票概览
29.31
-0.03%
-0.01
29.47
开盘价
29.5
最高价
28.83
最低价
7,463
成交量
数据更新至: 2025-03-25
技术指标
30.36
MA5 (5日均线)
31.06
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 | 29.47 | 29.5 | 28.83 | 29.31 | -0.03% | 7,463 | 21,776,662 |
| 2025-03-24 | 30.02 | 30.6 | 28.65 | 29.32 | -2.33% | 15,911 | 46,975,580 |
| 2025-03-21 | 30.8 | 31.62 | 29.93 | 30.02 | -3.19% | 19,021 | 57,821,653 |
| 2025-03-20 | 32.3 | 32.3 | 30.8 | 31.01 | -3.49% | 21,148 | 66,719,947 |
| 2025-03-19 | 31.57 | 32.52 | 31.34 | 32.13 | +0.82% | 23,757 | 75,933,643 |
| 2025-03-18 | 31.59 | 32.27 | 31.1 | 31.87 | -0.44% | 25,885 | 81,318,371 |
| 2025-03-17 | 31.92 | 32.38 | 31.59 | 32.01 | +0.82% | 16,649 | 53,295,529 |
| 2025-03-14 | 31.63 | 31.8 | 31.01 | 31.75 | +1.11% | 15,028 | 47,306,187 |
| 2025-03-13 | 31.8 | 31.97 | 31 | 31.4 | -1.26% | 14,611 | 45,883,793 |
| 2025-03-12 | 32.1 | 32.3 | 31.77 | 31.8 | -0.9% | 17,342 | 55,397,366 |
| 2025-03-11 | 31.87 | 32.18 | 31.55 | 32.09 | +0.06% | 18,664 | 59,484,530 |
| 2025-03-10 | 32.8 | 32.94 | 31.62 | 32.07 | -1.9% | 23,156 | 74,322,617 |
| 2025-03-07 | 32.35 | 32.85 | 31.96 | 32.69 | +0.28% | 42,148 | 136,591,113 |
| 2025-03-06 | 33.34 | 33.34 | 31.82 | 32.6 | -3.81% | 71,402 | 232,861,561 |
| 2025-03-05 | 30.94 | 33.89 | 30.75 | 33.89 | +10% | 91,891 | 305,683,045 |
| 2025-03-04 | 30.03 | 30.95 | 29.82 | 30.81 | +3.08% | 16,907 | 51,685,932 |
| 2025-03-03 | 29.96 | 30.44 | 29.62 | 29.89 | +0.3% | 12,737 | 38,341,004 |
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：