股票概览
30.35
-0.13%
-0.04
30.6
开盘价
30.8
最高价
29.38
最低价
56,799
成交量
数据更新至: 2025-03-25
技术指标
31.79
MA5 (5日均线)
30.83
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 | 30.6 | 30.8 | 29.38 | 30.35 | -0.13% | 56,799 | 171,050,997 |
| 2025-03-24 | 33.08 | 33.18 | 29.6 | 30.39 | -9.5% | 143,046 | 439,044,787 |
| 2025-03-21 | 32.95 | 35.58 | 32.95 | 33.58 | +1.97% | 175,462 | 603,691,030 |
| 2025-03-20 | 32.71 | 33.97 | 32.01 | 32.93 | +3.85% | 143,799 | 473,367,353 |
| 2025-03-19 | 31.3 | 32.36 | 30.59 | 31.71 | +0.16% | 101,048 | 318,637,109 |
| 2025-03-18 | 29.03 | 31.95 | 29.03 | 31.66 | +8.61% | 146,054 | 449,956,447 |
| 2025-03-17 | 28.97 | 29.23 | 28.12 | 29.15 | -0.24% | 64,601 | 185,559,251 |
| 2025-03-14 | 28.5 | 29.5 | 27.62 | 29.22 | +2.56% | 72,152 | 206,907,118 |
| 2025-03-13 | 30.28 | 30.55 | 27.5 | 28.49 | -7.56% | 113,288 | 325,428,051 |
| 2025-03-12 | 33.1 | 33.2 | 30.8 | 30.82 | -6.83% | 158,337 | 499,423,615 |
| 2025-03-11 | 29.64 | 33.7 | 29.64 | 33.08 | +8.1% | 136,607 | 440,432,621 |
| 2025-03-10 | 30.32 | 32.3 | 29.9 | 30.6 | +3.38% | 82,975 | 257,396,151 |
| 2025-03-07 | 30.62 | 32.69 | 29.49 | 29.6 | +0.34% | 94,464 | 290,669,200 |
| 2025-03-06 | 28.85 | 30.18 | 28.85 | 29.5 | +2.32% | 65,222 | 193,151,245 |
| 2025-03-05 | 28.42 | 29.07 | 27.68 | 28.83 | -0.72% | 74,236 | 211,151,756 |
| 2025-03-04 | 28.11 | 29.9 | 28.11 | 29.04 | +1.5% | 57,650 | 168,940,048 |
| 2025-03-03 | 28.26 | 29.18 | 27.63 | 28.61 | +2.62% | 64,661 | 183,903,868 |
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：