股票概览
29.32
-1.94%
-0.58
29.75
开盘价
29.87
最高价
29.02
最低价
31,178
成交量
数据更新至: 2025-03-25
技术指标
30.54
MA5 (5日均线)
31.22
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 | 29.75 | 29.87 | 29.02 | 29.32 | -1.94% | 31,178 | 91,586,336 |
| 2025-03-24 | 30.71 | 30.71 | 29.07 | 29.9 | -2.26% | 69,523 | 207,526,688 |
| 2025-03-21 | 30.73 | 31.48 | 30.2 | 30.59 | -1.45% | 78,393 | 240,160,288 |
| 2025-03-20 | 31.72 | 31.99 | 31.01 | 31.04 | -2.48% | 86,703 | 272,519,385 |
| 2025-03-19 | 32.2 | 32.42 | 31.65 | 31.83 | -2.96% | 119,154 | 380,443,017 |
| 2025-03-18 | 31.6 | 33.96 | 31.4 | 32.8 | +4.16% | 202,107 | 666,072,176 |
| 2025-03-17 | 31.98 | 32.06 | 31.43 | 31.49 | -1.04% | 61,256 | 193,581,548 |
| 2025-03-14 | 31.17 | 31.97 | 30.76 | 31.82 | +2.05% | 72,999 | 230,207,459 |
| 2025-03-13 | 32 | 32.15 | 30.86 | 31.18 | -3.11% | 84,865 | 265,711,518 |
| 2025-03-12 | 32.38 | 32.77 | 32.16 | 32.18 | +0.34% | 85,452 | 277,411,611 |
| 2025-03-11 | 31.8 | 32.37 | 31.6 | 32.07 | -1.63% | 91,057 | 290,917,082 |
| 2025-03-10 | 32.92 | 33.45 | 32.3 | 32.6 | -1.75% | 94,500 | 309,885,993 |
| 2025-03-07 | 33.57 | 34.58 | 32.78 | 33.18 | -2.1% | 182,783 | 614,317,275 |
| 2025-03-06 | 33.05 | 34.79 | 33 | 33.89 | +4.05% | 272,377 | 925,893,991 |
| 2025-03-05 | 31.88 | 32.79 | 31.17 | 32.57 | +2.87% | 169,831 | 544,787,748 |
| 2025-03-04 | 30.24 | 31.72 | 30.12 | 31.66 | +3.67% | 109,864 | 341,796,309 |
| 2025-03-03 | 31.11 | 31.39 | 30.19 | 30.54 | -1.83% | 102,900 | 317,006,360 |
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：