股票概览
30.16
-1.44%
-0.44
30.63
开盘价
30.83
最高价
29.82
最低价
98,001
成交量
数据更新至: 2025-03-25
技术指标
31.06
MA5 (5日均线)
31.71
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 | 30.63 | 30.83 | 29.82 | 30.16 | -1.44% | 98,001 | 296,353,894 |
| 2025-03-24 | 30.73 | 31 | 29.75 | 30.6 | -0.42% | 192,482 | 585,310,003 |
| 2025-03-21 | 31.88 | 32.02 | 30.66 | 30.73 | -4.06% | 249,629 | 777,892,755 |
| 2025-03-20 | 31.73 | 33.12 | 31.46 | 32.03 | +0.85% | 267,433 | 861,809,654 |
| 2025-03-19 | 32.02 | 32.29 | 31.68 | 31.76 | -1.06% | 171,225 | 545,124,202 |
| 2025-03-18 | 32.2 | 32.63 | 32.1 | 32.1 | -0.28% | 164,379 | 531,022,825 |
| 2025-03-17 | 32.3 | 32.65 | 32 | 32.19 | -0.28% | 162,489 | 524,895,384 |
| 2025-03-14 | 31.8 | 32.48 | 31.7 | 32.28 | +1.89% | 202,572 | 652,100,103 |
| 2025-03-13 | 33.7 | 33.7 | 31.5 | 31.68 | -5.69% | 415,997 | 1,338,600,134 |
| 2025-03-12 | 33.98 | 34.28 | 33.42 | 33.59 | -0.12% | 208,146 | 703,463,837 |
| 2025-03-11 | 34.23 | 34.48 | 33.35 | 33.63 | -3.31% | 272,459 | 918,868,550 |
| 2025-03-10 | 35.22 | 35.49 | 34.35 | 34.78 | -1.64% | 200,703 | 697,429,567 |
| 2025-03-07 | 35.73 | 35.95 | 35.13 | 35.36 | -1.04% | 222,687 | 791,999,047 |
| 2025-03-06 | 35 | 36.58 | 35 | 35.73 | +2.2% | 353,680 | 1,267,506,669 |
| 2025-03-05 | 34.7 | 35.37 | 34.56 | 34.96 | +0.78% | 232,118 | 810,308,295 |
| 2025-03-04 | 33.69 | 35.26 | 33.58 | 34.69 | +1.88% | 329,840 | 1,144,318,000 |
| 2025-03-03 | 34 | 35.08 | 33.16 | 34.05 | +1.19% | 334,790 | 1,147,806,250 |
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：