股票概览
30.31
-1.59%
-0.49
30.69
开盘价
30.87
最高价
30.07
最低价
19,762
成交量
数据更新至: 2025-03-25
技术指标
31.43
MA5 (5日均线)
32.35
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 | 30.69 | 30.87 | 30.07 | 30.31 | -1.59% | 19,762 | 60,159,489 |
| 2025-03-24 | 31.11 | 31.21 | 29.68 | 30.8 | -1.03% | 51,641 | 156,538,154 |
| 2025-03-21 | 32.07 | 32.19 | 30.85 | 31.12 | -3.65% | 59,233 | 185,960,846 |
| 2025-03-20 | 32.43 | 32.95 | 32.13 | 32.3 | -0.92% | 32,041 | 104,394,034 |
| 2025-03-19 | 33 | 33.17 | 32.56 | 32.6 | -2.16% | 43,546 | 142,911,735 |
| 2025-03-18 | 33.3 | 33.63 | 33.04 | 33.32 | +1.15% | 51,736 | 172,347,569 |
| 2025-03-17 | 33.4 | 33.4 | 32.81 | 32.94 | -0.66% | 47,169 | 155,943,742 |
| 2025-03-14 | 32.5 | 33.16 | 32.1 | 33.16 | +1.07% | 68,866 | 225,616,859 |
| 2025-03-13 | 33.74 | 33.98 | 32.01 | 32.81 | -3.98% | 111,291 | 363,540,492 |
| 2025-03-12 | 36.6 | 36.6 | 34.08 | 34.17 | +3.55% | 173,814 | 607,932,081 |
| 2025-03-11 | 32.72 | 33.18 | 32.39 | 33 | -0.66% | 37,977 | 124,554,809 |
| 2025-03-10 | 33.42 | 33.66 | 32.72 | 33.22 | -1.57% | 49,575 | 163,952,263 |
| 2025-03-07 | 34.33 | 34.65 | 33.41 | 33.75 | -1.69% | 54,493 | 185,686,885 |
| 2025-03-06 | 33.66 | 34.75 | 33.4 | 34.33 | +3.5% | 80,582 | 275,913,310 |
| 2025-03-05 | 33.08 | 33.4 | 32.63 | 33.17 | +0.3% | 46,203 | 152,529,671 |
| 2025-03-04 | 32.01 | 33.2 | 32.01 | 33.07 | +1.69% | 45,205 | 148,427,743 |
| 2025-03-03 | 32.9 | 33.58 | 32.35 | 32.52 | +1.59% | 74,745 | 247,425,831 |
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：