股票概览
30.41
+0.56%
+0.17
30.32
开盘价
30.58
最高价
29.61
最低价
22,681
成交量
数据更新至: 2025-03-25
技术指标
31.25
MA5 (5日均线)
31.94
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 | 30.32 | 30.58 | 29.61 | 30.41 | +0.56% | 22,681 | 68,348,918 |
| 2025-03-24 | 31.31 | 31.43 | 29.5 | 30.24 | -3.57% | 54,456 | 164,845,406 |
| 2025-03-21 | 31.6 | 31.98 | 31.3 | 31.36 | -1.48% | 38,215 | 120,800,508 |
| 2025-03-20 | 32.33 | 32.33 | 31.75 | 31.83 | -1.76% | 43,312 | 138,735,590 |
| 2025-03-19 | 32.8 | 32.95 | 32.2 | 32.4 | -1.76% | 38,529 | 124,908,903 |
| 2025-03-18 | 32.8 | 33.97 | 32.66 | 32.98 | +1.38% | 55,123 | 182,864,990 |
| 2025-03-17 | 32.61 | 32.93 | 32.23 | 32.53 | -0.21% | 40,078 | 130,468,464 |
| 2025-03-14 | 32.03 | 32.7 | 31.68 | 32.6 | +1.12% | 46,783 | 151,315,366 |
| 2025-03-13 | 32.82 | 33.25 | 31.78 | 32.24 | -1.86% | 62,851 | 202,865,391 |
| 2025-03-12 | 33.49 | 33.55 | 32.84 | 32.85 | -1.2% | 50,924 | 168,837,179 |
| 2025-03-11 | 32.85 | 33.55 | 32.7 | 33.25 | -0.45% | 52,027 | 172,178,062 |
| 2025-03-10 | 32.8 | 33.64 | 32.54 | 33.4 | +2.27% | 71,345 | 237,319,393 |
| 2025-03-07 | 33.04 | 33.35 | 32.32 | 32.66 | -2.1% | 70,252 | 230,525,531 |
| 2025-03-06 | 33.49 | 33.78 | 32.93 | 33.36 | +0.79% | 94,383 | 315,516,168 |
| 2025-03-05 | 33.2 | 33.23 | 32.54 | 33.1 | -0.36% | 82,204 | 270,119,081 |
| 2025-03-04 | 33.66 | 33.7 | 32.43 | 33.22 | -6.16% | 159,974 | 527,841,012 |
| 2025-03-03 | 35 | 37 | 34.5 | 35.4 | +4.15% | 204,185 | 731,104,306 |
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：