股票概览
29.36
-0.24%
-0.07
29.45
开盘价
29.76
最高价
28.25
最低价
34,059
成交量
数据更新至: 2025-03-25
技术指标
30.59
MA5 (5日均线)
30.79
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 | 29.45 | 29.76 | 28.25 | 29.36 | -0.24% | 34,059 | 98,610,727 |
| 2025-03-24 | 30.26 | 31.08 | 28.72 | 29.43 | -2.26% | 44,158 | 131,001,063 |
| 2025-03-21 | 31.81 | 32.05 | 30 | 30.11 | -4.75% | 42,036 | 130,000,229 |
| 2025-03-20 | 32.45 | 33.47 | 31.48 | 31.61 | -2.53% | 51,059 | 164,333,795 |
| 2025-03-19 | 33.52 | 33.57 | 32.22 | 32.43 | -3.19% | 60,870 | 198,463,280 |
| 2025-03-18 | 32.99 | 33.5 | 32 | 33.5 | +1.79% | 93,002 | 305,274,041 |
| 2025-03-17 | 33.18 | 35.3 | 32.19 | 32.91 | +0.03% | 125,459 | 420,449,602 |
| 2025-03-14 | 27.78 | 32.9 | 27.65 | 32.9 | +19.99% | 111,189 | 343,212,058 |
| 2025-03-13 | 28.25 | 28.26 | 26.96 | 27.42 | -2.97% | 27,172 | 74,480,838 |
| 2025-03-12 | 28.68 | 29.08 | 27.92 | 28.26 | -1.53% | 27,192 | 77,352,260 |
| 2025-03-11 | 27.72 | 28.7 | 27.4 | 28.7 | +2.35% | 32,999 | 92,496,076 |
| 2025-03-10 | 28.16 | 28.3 | 27.82 | 28.04 | -0.95% | 18,043 | 50,573,530 |
| 2025-03-07 | 29 | 29.23 | 28.06 | 28.31 | -2.78% | 30,084 | 85,910,044 |
| 2025-03-06 | 28.55 | 29.15 | 27.8 | 29.12 | +2.9% | 31,742 | 91,357,413 |
| 2025-03-05 | 28.51 | 28.76 | 27.77 | 28.3 | -0.7% | 27,120 | 76,395,709 |
| 2025-03-04 | 28.9 | 28.91 | 28.21 | 28.5 | -0.94% | 32,901 | 93,715,137 |
| 2025-03-03 | 30.98 | 31.25 | 28.68 | 28.77 | -7.34% | 65,487 | 193,199,972 |
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：