股票概览
30.46
-4.78%
-1.53
31.02
开盘价
31.46
最高价
29.5
最低价
163,423
成交量
数据更新至: 2025-03-25
技术指标
31.04
MA5 (5日均线)
30.91
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 | 31.02 | 31.46 | 29.5 | 30.46 | -4.78% | 163,423 | 501,178,590 |
| 2025-03-24 | 31.64 | 32.7 | 30 | 31.99 | +1.11% | 285,067 | 895,929,076 |
| 2025-03-21 | 30.98 | 33.94 | 30.85 | 31.64 | +2.56% | 371,930 | 1,205,940,057 |
| 2025-03-20 | 30.01 | 31.42 | 29.81 | 30.85 | +2.02% | 207,594 | 637,418,865 |
| 2025-03-19 | 31.18 | 31.3 | 30.1 | 30.24 | -3.88% | 175,141 | 535,611,085 |
| 2025-03-18 | 31.36 | 32.54 | 31.15 | 31.46 | -2.3% | 233,687 | 740,124,619 |
| 2025-03-17 | 33.28 | 35 | 31.6 | 32.2 | -1.23% | 379,364 | 1,250,720,152 |
| 2025-03-14 | 30.24 | 32.6 | 29.64 | 32.6 | +9.99% | 346,716 | 1,085,344,384 |
| 2025-03-13 | 28.1 | 29.68 | 27.85 | 29.64 | +5.74% | 142,342 | 410,553,525 |
| 2025-03-12 | 28.61 | 28.62 | 27.98 | 28.03 | -1.99% | 68,239 | 192,540,093 |
| 2025-03-11 | 27.5 | 28.81 | 27.3 | 28.6 | +2.84% | 93,402 | 264,084,437 |
| 2025-03-10 | 27.82 | 28.08 | 27.35 | 27.81 | +1.98% | 66,625 | 185,089,192 |
| 2025-03-07 | 27.39 | 28.51 | 26.99 | 27.27 | -0.47% | 98,222 | 272,189,422 |
| 2025-03-06 | 27.2 | 27.79 | 27.12 | 27.4 | +0.44% | 47,536 | 130,272,361 |
| 2025-03-05 | 27.07 | 27.46 | 26.9 | 27.28 | -0.26% | 59,771 | 162,438,795 |
| 2025-03-04 | 26.06 | 27.45 | 25.81 | 27.35 | +4.95% | 110,395 | 297,236,116 |
| 2025-03-03 | 25.58 | 26.19 | 25.5 | 26.06 | +2.08% | 49,380 | 128,020,472 |
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：