股票概览
30.2
+0.33%
+0.1
30.21
开盘价
30.3
最高价
30.03
最低价
20,712
成交量
数据更新至: 2025-03-25
技术指标
30.45
MA5 (5日均线)
30.60
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 | 30.21 | 30.3 | 30.03 | 30.2 | +0.33% | 20,712 | 62,490,167 |
| 2025-03-24 | 30.19 | 30.39 | 29.95 | 30.1 | -0.3% | 39,632 | 119,184,831 |
| 2025-03-21 | 30.61 | 30.79 | 30.14 | 30.19 | -1.34% | 51,112 | 155,149,253 |
| 2025-03-20 | 30.66 | 30.9 | 30.1 | 30.6 | -1.8% | 93,965 | 285,618,505 |
| 2025-03-19 | 31.04 | 31.26 | 31 | 31.16 | +0.1% | 28,557 | 88,866,156 |
| 2025-03-18 | 31.24 | 31.39 | 31 | 31.13 | -0.26% | 37,935 | 118,413,868 |
| 2025-03-17 | 31.34 | 31.45 | 31.03 | 31.21 | +0.16% | 42,179 | 131,717,729 |
| 2025-03-14 | 30.18 | 31.29 | 30.18 | 31.16 | +3.25% | 88,330 | 272,395,452 |
| 2025-03-13 | 30.06 | 30.36 | 29.96 | 30.18 | +0.27% | 38,614 | 116,456,433 |
| 2025-03-12 | 30.28 | 30.39 | 30.01 | 30.1 | -0.59% | 33,127 | 99,915,713 |
| 2025-03-11 | 30.28 | 30.46 | 30.15 | 30.28 | -0.59% | 33,895 | 102,585,689 |
| 2025-03-10 | 29.9 | 30.63 | 29.83 | 30.46 | +1.84% | 56,933 | 172,427,963 |
| 2025-03-07 | 29.89 | 29.99 | 29.65 | 29.91 | +0.07% | 41,184 | 122,926,484 |
| 2025-03-06 | 29.71 | 29.95 | 29.61 | 29.89 | +0.91% | 38,512 | 114,752,162 |
| 2025-03-05 | 30.06 | 30.06 | 29.49 | 29.62 | -1.2% | 50,406 | 149,302,895 |
| 2025-03-04 | 30.01 | 30.24 | 29.9 | 29.98 | -0.6% | 42,562 | 127,917,410 |
| 2025-03-03 | 29.86 | 30.3 | 29.79 | 30.16 | +1.24% | 56,046 | 168,964,728 |
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：