股票概览
30.31
-0.26%
-0.08
30.27
开盘价
30.95
最高价
29.98
最低价
28,093
成交量
数据更新至: 2025-03-25
技术指标
30.21
MA5 (5日均线)
29.73
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 | 30.27 | 30.95 | 29.98 | 30.31 | -0.26% | 28,093 | 85,147,122 |
| 2025-03-24 | 30.07 | 30.62 | 29.35 | 30.39 | +0.63% | 54,147 | 161,928,090 |
| 2025-03-21 | 30.86 | 31.06 | 30.03 | 30.2 | -2.61% | 58,630 | 178,102,109 |
| 2025-03-20 | 29.16 | 32.01 | 29.06 | 31.01 | +6.34% | 178,577 | 554,482,246 |
| 2025-03-19 | 29.1 | 29.44 | 28.94 | 29.16 | +0.07% | 26,819 | 78,185,900 |
| 2025-03-18 | 29.27 | 29.67 | 29.13 | 29.14 | -0.34% | 35,379 | 103,748,816 |
| 2025-03-17 | 29.28 | 29.65 | 28.91 | 29.24 | 0% | 36,133 | 105,618,921 |
| 2025-03-14 | 28.96 | 29.28 | 28.8 | 29.24 | +0.72% | 41,458 | 120,734,172 |
| 2025-03-13 | 29.58 | 29.62 | 28.86 | 29.03 | -1.96% | 46,177 | 134,206,705 |
| 2025-03-12 | 30.25 | 30.28 | 29.6 | 29.61 | -2.02% | 42,348 | 126,233,962 |
| 2025-03-11 | 29.6 | 30.3 | 29.42 | 30.22 | +0.63% | 51,457 | 153,538,341 |
| 2025-03-10 | 29.99 | 30.48 | 29.3 | 30.03 | +3.44% | 88,454 | 263,878,590 |
| 2025-03-07 | 29.5 | 29.66 | 28.87 | 29.03 | -2.35% | 66,509 | 194,383,896 |
| 2025-03-06 | 29 | 29.99 | 28.85 | 29.73 | +2.13% | 92,258 | 273,554,089 |
| 2025-03-05 | 30.19 | 30.19 | 28.3 | 29.11 | -5.58% | 136,971 | 398,216,448 |
| 2025-03-04 | 29.75 | 31.63 | 29.36 | 30.83 | +3.56% | 122,939 | 378,361,776 |
| 2025-03-03 | 29.29 | 30.35 | 29.22 | 29.77 | +1.81% | 47,551 | 142,619,647 |
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：