股票概览
29.92
-1.97%
-0.6
30.53
开盘价
30.9
最高价
29.34
最低价
16,924
成交量
数据更新至: 2025-03-25
技术指标
31.21
MA5 (5日均线)
31.69
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 | 30.53 | 30.9 | 29.34 | 29.92 | -1.97% | 16,924 | 50,756,320 |
| 2025-03-24 | 31.4 | 32.72 | 30.06 | 30.52 | -3.14% | 29,904 | 93,294,802 |
| 2025-03-21 | 31.65 | 32.29 | 31.05 | 31.51 | -2.29% | 30,012 | 95,045,482 |
| 2025-03-20 | 32.01 | 33.17 | 31.89 | 32.25 | +1.22% | 42,174 | 137,084,084 |
| 2025-03-19 | 32.1 | 32.1 | 31.4 | 31.86 | -0.75% | 21,655 | 68,642,784 |
| 2025-03-18 | 32.34 | 32.58 | 31.7 | 32.1 | -0.86% | 25,442 | 81,691,410 |
| 2025-03-17 | 32.4 | 32.5 | 31.65 | 32.38 | +0.22% | 24,393 | 78,153,686 |
| 2025-03-14 | 31.83 | 32.6 | 31.18 | 32.31 | +1.51% | 36,850 | 117,675,676 |
| 2025-03-13 | 32.58 | 32.88 | 31.47 | 31.83 | -1.24% | 36,272 | 116,442,440 |
| 2025-03-12 | 32.88 | 33.82 | 32.21 | 32.23 | -0.98% | 76,270 | 252,075,665 |
| 2025-03-11 | 30.14 | 33 | 30.14 | 32.55 | +4.39% | 66,871 | 213,436,705 |
| 2025-03-10 | 30.8 | 31.26 | 30.56 | 31.18 | +1.17% | 24,548 | 76,020,358 |
| 2025-03-07 | 31.15 | 31.39 | 30.6 | 30.82 | -0.77% | 34,366 | 106,412,114 |
| 2025-03-06 | 30.8 | 31.4 | 30.42 | 31.06 | +0.49% | 49,446 | 153,370,663 |
| 2025-03-05 | 30.1 | 30.96 | 29.65 | 30.91 | +3.41% | 45,688 | 138,879,994 |
| 2025-03-04 | 29.69 | 30.22 | 29.63 | 29.89 | +0.91% | 30,131 | 90,173,004 |
| 2025-03-03 | 29.55 | 30.35 | 29.01 | 29.62 | +0.65% | 35,244 | 105,313,225 |
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：