股票概览
31.7
-1.25%
-0.4
31.91
开盘价
32.27
最高价
31.54
最低价
336,587
成交量
数据更新至: 2025-03-25
技术指标
31.83
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 | 31.91 | 32.27 | 31.54 | 31.7 | -1.25% | 336,587 | 1,070,400,742 |
| 2025-03-24 | 32.64 | 32.64 | 31.7 | 32.1 | -1.02% | 728,787 | 2,330,290,309 |
| 2025-03-21 | 31.46 | 32.77 | 31.41 | 32.43 | +2.69% | 1,254,887 | 4,065,144,315 |
| 2025-03-20 | 31.4 | 31.85 | 31.28 | 31.58 | +0.7% | 469,553 | 1,483,947,335 |
| 2025-03-19 | 31.51 | 31.59 | 31.32 | 31.36 | -0.85% | 302,414 | 950,149,738 |
| 2025-03-18 | 31.83 | 31.96 | 31.5 | 31.63 | -0.94% | 494,440 | 1,564,537,525 |
| 2025-03-17 | 32 | 32.77 | 31.88 | 31.93 | +0.47% | 833,835 | 2,690,078,624 |
| 2025-03-14 | 31.6 | 31.95 | 31.26 | 31.78 | +0.89% | 726,537 | 2,298,994,659 |
| 2025-03-13 | 30.9 | 31.9 | 30.57 | 31.5 | +1.91% | 580,555 | 1,805,634,879 |
| 2025-03-12 | 31.31 | 31.35 | 30.88 | 30.91 | -1.25% | 407,185 | 1,262,509,283 |
| 2025-03-11 | 30.95 | 31.36 | 30.8 | 31.3 | +0.26% | 376,482 | 1,170,839,143 |
| 2025-03-10 | 31.07 | 31.5 | 31 | 31.22 | +0.48% | 475,147 | 1,485,002,151 |
| 2025-03-07 | 30.4 | 31.6 | 30.26 | 31.07 | +1.67% | 768,327 | 2,384,759,167 |
| 2025-03-06 | 30.4 | 30.67 | 30.1 | 30.56 | +0.53% | 489,914 | 1,493,540,314 |
| 2025-03-05 | 30.79 | 30.9 | 30.3 | 30.4 | -1.75% | 501,871 | 1,529,493,505 |
| 2025-03-04 | 30.68 | 31.2 | 30.47 | 30.94 | +1.58% | 558,472 | 1,720,727,852 |
| 2025-03-03 | 30.82 | 30.97 | 30.38 | 30.46 | -1.3% | 494,519 | 1,514,420,109 |
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：