股票概览
30.78
+2.94%
+0.88
29.55
开盘价
31.49
最高价
29.42
最低价
98,598
成交量
数据更新至: 2025-03-25
技术指标
30.17
MA5 (5日均线)
29.35
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 | 29.55 | 31.49 | 29.42 | 30.78 | +2.94% | 98,598 | 302,890,440 |
| 2025-03-24 | 30.39 | 31.08 | 28.78 | 29.9 | -3.3% | 138,184 | 411,347,479 |
| 2025-03-21 | 30.08 | 32.23 | 30 | 30.92 | +1.88% | 234,136 | 731,731,697 |
| 2025-03-20 | 28.89 | 31.82 | 28.68 | 30.35 | +5.02% | 223,947 | 673,571,001 |
| 2025-03-19 | 28.26 | 29.3 | 27.96 | 28.9 | +2.26% | 113,128 | 326,087,549 |
| 2025-03-18 | 28.34 | 28.65 | 28.01 | 28.26 | -0.88% | 48,446 | 136,944,980 |
| 2025-03-17 | 28.48 | 29.09 | 28.45 | 28.51 | +0.11% | 56,718 | 162,873,639 |
| 2025-03-14 | 28.78 | 28.79 | 27.93 | 28.48 | -1.04% | 63,776 | 180,628,601 |
| 2025-03-13 | 28.5 | 28.82 | 27.93 | 28.78 | +0.7% | 74,745 | 211,640,110 |
| 2025-03-12 | 29.32 | 29.49 | 28.5 | 28.58 | -1.92% | 84,589 | 243,477,330 |
| 2025-03-11 | 28.02 | 29.29 | 28 | 29.14 | +1.64% | 101,442 | 292,847,689 |
| 2025-03-10 | 28.28 | 29.23 | 28.12 | 28.67 | +1.96% | 108,374 | 311,676,150 |
| 2025-03-07 | 27.59 | 28.9 | 27.55 | 28.12 | +1.15% | 108,379 | 306,851,067 |
| 2025-03-06 | 27.48 | 28.08 | 27.25 | 27.8 | +1.91% | 72,448 | 200,859,885 |
| 2025-03-05 | 27.11 | 27.46 | 26.82 | 27.28 | -0.26% | 55,603 | 151,022,637 |
| 2025-03-04 | 25.96 | 27.8 | 25.96 | 27.35 | +4.27% | 85,588 | 232,700,385 |
| 2025-03-03 | 26.18 | 27.33 | 26.11 | 26.23 | +1.63% | 53,911 | 143,908,041 |
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：