股票概览
29.16
0%
0
29.1
开盘价
29.52
最高价
28.85
最低价
159,098
成交量
数据更新至: 2025-03-25
技术指标
29.72
MA5 (5日均线)
30.37
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 | 29.1 | 29.52 | 28.85 | 29.16 | 0% | 159,098 | 464,205,862 |
| 2025-03-24 | 29.31 | 29.49 | 28.6 | 29.16 | -0.51% | 349,080 | 1,014,021,900 |
| 2025-03-21 | 30.05 | 30.29 | 29.26 | 29.31 | -3.14% | 410,914 | 1,219,006,573 |
| 2025-03-20 | 30.65 | 31.05 | 30.23 | 30.26 | -1.53% | 411,434 | 1,253,605,175 |
| 2025-03-19 | 30.92 | 31.09 | 30.55 | 30.73 | -1.03% | 257,043 | 790,537,778 |
| 2025-03-18 | 31.5 | 31.6 | 30.9 | 31.05 | -0.19% | 289,458 | 902,469,632 |
| 2025-03-17 | 31.65 | 31.66 | 31.04 | 31.11 | -1.83% | 357,752 | 1,117,946,246 |
| 2025-03-14 | 30.25 | 31.9 | 30.07 | 31.69 | +4.76% | 673,599 | 2,110,146,920 |
| 2025-03-13 | 30.75 | 31.01 | 30 | 30.25 | -2.36% | 362,212 | 1,101,882,245 |
| 2025-03-12 | 31.12 | 31.7 | 30.81 | 30.98 | +0.45% | 403,126 | 1,256,404,282 |
| 2025-03-11 | 30.44 | 30.98 | 30.39 | 30.84 | -0.93% | 363,857 | 1,115,150,387 |
| 2025-03-10 | 31.1 | 31.3 | 30.64 | 31.13 | -0.22% | 341,612 | 1,057,133,570 |
| 2025-03-07 | 32.35 | 32.38 | 31.04 | 31.2 | -3.5% | 594,195 | 1,882,918,640 |
| 2025-03-06 | 31.9 | 32.85 | 31.31 | 32.33 | +4.53% | 706,269 | 2,271,657,777 |
| 2025-03-05 | 31 | 31.25 | 30.7 | 30.93 | -0.06% | 306,721 | 948,117,405 |
| 2025-03-04 | 30.39 | 31.17 | 30.3 | 30.95 | +0.81% | 322,400 | 996,542,468 |
| 2025-03-03 | 30.55 | 31.41 | 30.06 | 30.7 | +0.49% | 431,743 | 1,331,196,071 |
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：