股票概览
31.45
-0.29%
-0.09
31.8
开盘价
31.99
最高价
31.11
最低价
20,562
成交量
数据更新至: 2025-03-25
技术指标
32.08
MA5 (5日均线)
32.44
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 | 31.8 | 31.99 | 31.11 | 31.45 | -0.29% | 20,562 | 64,605,332 |
| 2025-03-24 | 31.43 | 31.7 | 30.47 | 31.54 | +0.16% | 48,737 | 151,858,430 |
| 2025-03-21 | 32.35 | 32.77 | 31.49 | 31.49 | -3.11% | 62,199 | 199,261,905 |
| 2025-03-20 | 33.07 | 33.31 | 32.4 | 32.5 | -2.69% | 57,063 | 187,206,913 |
| 2025-03-19 | 33.13 | 33.71 | 32.93 | 33.4 | +0.42% | 53,559 | 178,389,484 |
| 2025-03-18 | 33.48 | 33.56 | 32.89 | 33.26 | -0.63% | 55,088 | 182,740,869 |
| 2025-03-17 | 32.81 | 33.97 | 32.66 | 33.47 | +1.86% | 78,608 | 262,541,701 |
| 2025-03-14 | 31.97 | 33.04 | 31.61 | 32.86 | +2.82% | 78,887 | 257,352,345 |
| 2025-03-13 | 32.3 | 32.5 | 31.62 | 31.96 | -1.42% | 48,617 | 155,204,448 |
| 2025-03-12 | 33.01 | 33.19 | 32.31 | 32.42 | -1.22% | 57,244 | 186,967,546 |
| 2025-03-11 | 31.66 | 32.89 | 31.5 | 32.82 | +2.4% | 67,003 | 217,202,938 |
| 2025-03-10 | 32.48 | 32.48 | 31.74 | 32.05 | -1.2% | 43,398 | 139,117,409 |
| 2025-03-07 | 32.15 | 32.99 | 31.91 | 32.44 | +0.4% | 71,414 | 231,523,543 |
| 2025-03-06 | 32.19 | 32.57 | 32 | 32.31 | +0.97% | 74,756 | 241,248,899 |
| 2025-03-05 | 31.37 | 32.12 | 30.91 | 32 | +2.01% | 56,419 | 177,558,280 |
| 2025-03-04 | 30.8 | 31.38 | 30.73 | 31.37 | +1% | 42,825 | 133,377,682 |
| 2025-03-03 | 31.37 | 32.15 | 30.93 | 31.06 | -1.21% | 70,612 | 223,083,211 |
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：