股票概览
31.79
-0.34%
-0.11
31.9
开盘价
32.1
最高价
31.46
最低价
5,263
成交量
数据更新至: 2025-03-25
技术指标
31.31
MA5 (5日均线)
30.57
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 | 31.9 | 32.1 | 31.46 | 31.79 | -0.34% | 5,263 | 16,703,927 |
| 2025-03-24 | 31.15 | 31.91 | 31.01 | 31.9 | +2.87% | 21,311 | 67,321,353 |
| 2025-03-21 | 30.9 | 31.69 | 30.8 | 31.01 | -0.58% | 9,675 | 30,165,580 |
| 2025-03-20 | 30.65 | 31.5 | 30.46 | 31.19 | +1.76% | 12,286 | 38,139,087 |
| 2025-03-19 | 30.75 | 31.2 | 30.3 | 30.65 | -0.49% | 8,087 | 24,899,528 |
| 2025-03-18 | 30.85 | 31.05 | 30.35 | 30.8 | 0% | 10,432 | 32,044,358 |
| 2025-03-17 | 29.78 | 30.95 | 29.46 | 30.8 | +2.84% | 20,810 | 63,255,831 |
| 2025-03-14 | 29.86 | 30.29 | 29.5 | 29.95 | +1.7% | 22,854 | 68,326,982 |
| 2025-03-13 | 28.33 | 30 | 27.5 | 29.45 | +4.54% | 23,543 | 68,490,607 |
| 2025-03-12 | 28 | 28.24 | 27.67 | 28.17 | +0.39% | 8,593 | 24,022,972 |
| 2025-03-11 | 28.22 | 28.23 | 27.46 | 28.06 | -1.37% | 10,555 | 29,311,794 |
| 2025-03-10 | 28.76 | 29.01 | 28.41 | 28.45 | -1.01% | 6,004 | 17,153,586 |
| 2025-03-07 | 29.13 | 29.13 | 28.71 | 28.74 | -1.07% | 4,552 | 13,133,744 |
| 2025-03-06 | 29.15 | 29.25 | 28.87 | 29.05 | -0.34% | 7,064 | 20,499,024 |
| 2025-03-05 | 29.49 | 29.49 | 29.08 | 29.15 | -0.95% | 3,082 | 8,993,706 |
| 2025-03-04 | 29.3 | 29.9 | 29.03 | 29.43 | +0.1% | 6,561 | 19,307,093 |
| 2025-03-03 | 29 | 30 | 28.86 | 29.4 | +1.38% | 10,570 | 31,304,946 |
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：