股票概览
29.6
-1.86%
-0.56
30.01
开盘价
30.27
最高价
29.24
最低价
11,527
成交量
数据更新至: 2025-03-25
技术指标
30.62
MA5 (5日均线)
31.57
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 | 30.01 | 30.27 | 29.24 | 29.6 | -1.86% | 11,527 | 34,179,954 |
| 2025-03-24 | 30.59 | 30.85 | 29.3 | 30.16 | -1.41% | 17,896 | 53,741,491 |
| 2025-03-21 | 31.03 | 31.29 | 30.24 | 30.59 | -1.96% | 20,357 | 62,231,036 |
| 2025-03-20 | 31.61 | 31.84 | 31.17 | 31.2 | -1.17% | 14,261 | 44,734,849 |
| 2025-03-19 | 32.4 | 32.54 | 31.5 | 31.57 | -3.19% | 22,194 | 70,631,182 |
| 2025-03-18 | 31.45 | 32.65 | 31.22 | 32.61 | +4.22% | 32,760 | 105,251,890 |
| 2025-03-17 | 32.59 | 32.85 | 30.79 | 31.29 | -4.75% | 35,705 | 111,975,186 |
| 2025-03-14 | 33.3 | 33.3 | 32.49 | 32.85 | -0.33% | 13,363 | 43,859,293 |
| 2025-03-13 | 32.9 | 32.99 | 32.11 | 32.96 | +0.27% | 13,302 | 43,187,845 |
| 2025-03-12 | 33 | 33.41 | 32.6 | 32.87 | +0.74% | 15,419 | 50,802,695 |
| 2025-03-11 | 32.4 | 32.68 | 31.97 | 32.63 | -0.46% | 13,875 | 44,863,858 |
| 2025-03-10 | 32.57 | 32.99 | 32 | 32.78 | -0.18% | 19,031 | 61,780,075 |
| 2025-03-07 | 34.83 | 34.83 | 32.52 | 32.84 | -5.14% | 31,768 | 106,266,930 |
| 2025-03-06 | 34.6 | 35.5 | 34.56 | 34.62 | +0.64% | 16,641 | 58,081,074 |
| 2025-03-05 | 34.32 | 34.93 | 34.18 | 34.4 | +0.23% | 13,361 | 46,106,365 |
| 2025-03-04 | 33.44 | 34.6 | 33.3 | 34.32 | +0.65% | 14,604 | 49,792,462 |
| 2025-03-03 | 35.81 | 36.36 | 34.01 | 34.1 | -4.83% | 28,795 | 100,945,454 |
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：