股票概览
30.44
-2.56%
-0.8
31
开盘价
31.38
最高价
30.1
最低价
33,228
成交量
数据更新至: 2025-03-25
技术指标
30.71
MA5 (5日均线)
31.20
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 | 31.38 | 30.1 | 30.44 | -2.56% | 33,228 | 101,914,377 |
| 2025-03-24 | 30.47 | 31.31 | 30.36 | 31.24 | +3.93% | 68,931 | 213,640,984 |
| 2025-03-21 | 30.74 | 31.03 | 29.96 | 30.06 | -2.5% | 38,975 | 118,408,559 |
| 2025-03-20 | 30.81 | 31.13 | 30.53 | 30.83 | -0.42% | 40,044 | 123,530,982 |
| 2025-03-19 | 31.08 | 31.62 | 30.9 | 30.96 | -0.96% | 46,678 | 145,725,086 |
| 2025-03-18 | 31.6 | 31.89 | 31.04 | 31.26 | -1.73% | 72,102 | 226,956,219 |
| 2025-03-17 | 33.4 | 33.4 | 31.5 | 31.81 | -5.44% | 143,741 | 460,576,322 |
| 2025-03-14 | 31.4 | 34.53 | 31.03 | 33.64 | +7.17% | 185,536 | 621,080,568 |
| 2025-03-13 | 30.27 | 31.6 | 30.06 | 31.39 | +3.32% | 80,433 | 250,028,265 |
| 2025-03-12 | 30.28 | 30.69 | 29.58 | 30.38 | +0.13% | 68,258 | 206,020,313 |
| 2025-03-11 | 28.9 | 30.35 | 28.9 | 30.34 | +3.23% | 74,013 | 220,422,676 |
| 2025-03-10 | 29.98 | 30.08 | 29.31 | 29.39 | -2.68% | 57,945 | 171,475,019 |
| 2025-03-07 | 29.53 | 30.62 | 29.42 | 30.2 | +1.38% | 70,995 | 212,843,178 |
| 2025-03-06 | 28.97 | 30.19 | 28.44 | 29.79 | +2.72% | 92,944 | 272,569,769 |
| 2025-03-05 | 27.64 | 29.13 | 27.55 | 29 | +4.32% | 102,812 | 291,155,415 |
| 2025-03-04 | 27.8 | 28.59 | 27.73 | 27.8 | -1.87% | 106,708 | 298,710,690 |
| 2025-03-03 | 29.9 | 30.47 | 28.32 | 28.33 | -8.97% | 176,031 | 508,259,559 |
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：