股票概览
30.33
-3.53%
-1.11
31.44
开盘价
31.8
最高价
29.77
最低价
53,809
成交量
数据更新至: 2025-03-25
技术指标
32.85
MA5 (5日均线)
33.48
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 | 31.44 | 31.8 | 29.77 | 30.33 | -3.53% | 53,809 | 164,808,348 |
| 2025-03-24 | 31.91 | 32.39 | 30.05 | 31.44 | -2.57% | 110,854 | 345,940,821 |
| 2025-03-21 | 35.9 | 35.9 | 32.27 | 32.27 | -9.99% | 140,441 | 464,268,083 |
| 2025-03-20 | 34.5 | 36.5 | 33.8 | 35.85 | +4.31% | 128,674 | 457,390,509 |
| 2025-03-19 | 34.3 | 34.99 | 33.33 | 34.37 | -1.12% | 61,191 | 209,356,439 |
| 2025-03-18 | 35 | 35.35 | 34.17 | 34.76 | +0.06% | 74,827 | 259,474,041 |
| 2025-03-17 | 33.79 | 35.1 | 32.82 | 34.74 | +3.45% | 107,574 | 366,045,562 |
| 2025-03-14 | 32.4 | 33.88 | 31.71 | 33.58 | +3.32% | 112,094 | 370,367,235 |
| 2025-03-13 | 34.5 | 35.4 | 31.8 | 32.5 | -7.06% | 121,350 | 400,738,151 |
| 2025-03-12 | 34.8 | 36.24 | 34 | 34.97 | +3.86% | 142,125 | 502,711,969 |
| 2025-03-11 | 33.5 | 34.94 | 32.75 | 33.67 | -2.35% | 108,289 | 364,210,155 |
| 2025-03-10 | 34.88 | 35.48 | 34 | 34.48 | -1.15% | 116,261 | 403,321,979 |
| 2025-03-07 | 34.27 | 36.99 | 33.98 | 34.88 | +2.44% | 183,241 | 649,651,417 |
| 2025-03-06 | 31.11 | 34.05 | 30.8 | 34.05 | +10.02% | 74,514 | 245,510,599 |
| 2025-03-05 | 29.15 | 31.8 | 29.15 | 30.95 | +6.83% | 144,226 | 443,132,778 |
| 2025-03-04 | 28.44 | 30.07 | 28.21 | 28.97 | +2.95% | 87,164 | 254,159,183 |
| 2025-03-03 | 28.7 | 29.18 | 27.94 | 28.14 | -0.53% | 77,802 | 222,043,165 |
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：