股票概览
31.53
+2.9%
+0.89
30.58
开盘价
31.94
最高价
30.51
最低价
130,189
成交量
数据更新至: 2025-03-25
技术指标
31.43
MA5 (5日均线)
31.35
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 | 30.58 | 31.94 | 30.51 | 31.53 | +2.9% | 130,189 | 408,999,305 |
| 2025-03-24 | 31.2 | 31.25 | 30.02 | 30.64 | -1.54% | 110,432 | 337,605,228 |
| 2025-03-21 | 31.55 | 31.84 | 31.06 | 31.12 | -1.86% | 92,872 | 291,329,994 |
| 2025-03-20 | 32 | 32.27 | 31.67 | 31.71 | -1.34% | 100,713 | 321,321,835 |
| 2025-03-19 | 31.78 | 32.68 | 31.31 | 32.14 | +0.59% | 199,380 | 638,899,747 |
| 2025-03-18 | 31.5 | 31.95 | 31.23 | 31.95 | +1.75% | 147,272 | 465,570,365 |
| 2025-03-17 | 31.3 | 31.95 | 31.28 | 31.4 | +0.83% | 140,736 | 444,479,454 |
| 2025-03-14 | 30.78 | 31.29 | 30.67 | 31.14 | +1.1% | 136,091 | 423,479,154 |
| 2025-03-13 | 30.93 | 31.14 | 30.46 | 30.8 | -0.77% | 116,486 | 358,674,575 |
| 2025-03-12 | 31.21 | 31.59 | 31.02 | 31.04 | -0.64% | 133,611 | 416,488,784 |
| 2025-03-11 | 31.3 | 31.37 | 30.68 | 31.24 | -2.19% | 189,346 | 586,381,969 |
| 2025-03-10 | 33.69 | 34.25 | 31.16 | 31.94 | -5.47% | 369,569 | 1,192,473,803 |
| 2025-03-07 | 34.35 | 34.39 | 33.64 | 33.79 | -2.28% | 140,670 | 477,008,149 |
| 2025-03-06 | 34.16 | 34.72 | 33.93 | 34.58 | +1.38% | 128,502 | 441,065,022 |
| 2025-03-05 | 35.12 | 35.15 | 33.81 | 34.11 | -3.07% | 147,974 | 506,780,052 |
| 2025-03-04 | 36.19 | 36.37 | 34.7 | 35.19 | -2.33% | 165,696 | 583,929,148 |
| 2025-03-03 | 34.77 | 37.44 | 34.77 | 36.03 | +3.8% | 305,435 | 1,114,377,955 |
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：