股票概览
32.44
+2.4%
+0.76
31.61
开盘价
32.49
最高价
31.61
最低价
16,030
成交量
数据更新至: 2025-03-25
技术指标
31.41
MA5 (5日均线)
31.08
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 | 31.61 | 32.49 | 31.61 | 32.44 | +2.4% | 16,030 | 51,370,893 |
| 2025-03-24 | 31.8 | 31.89 | 31.24 | 31.68 | +0.6% | 27,468 | 86,690,010 |
| 2025-03-21 | 30.44 | 31.88 | 30.44 | 31.49 | +2.98% | 44,548 | 139,246,500 |
| 2025-03-20 | 30.78 | 31.09 | 30.56 | 30.58 | -0.94% | 15,739 | 48,486,682 |
| 2025-03-19 | 31.05 | 31.25 | 30.68 | 30.87 | -0.96% | 14,991 | 46,240,809 |
| 2025-03-18 | 30.9 | 31.55 | 30.9 | 31.17 | +0.94% | 19,158 | 59,897,161 |
| 2025-03-17 | 30.75 | 31.2 | 30.47 | 30.88 | +0.42% | 29,492 | 90,963,460 |
| 2025-03-14 | 30.2 | 30.76 | 30.05 | 30.75 | +1.22% | 30,805 | 93,658,590 |
| 2025-03-13 | 30.4 | 30.65 | 30.22 | 30.38 | -0.49% | 19,886 | 60,425,277 |
| 2025-03-12 | 30.8 | 30.98 | 30.41 | 30.53 | -0.36% | 27,767 | 84,983,179 |
| 2025-03-11 | 31.21 | 31.81 | 30.47 | 30.64 | -3.8% | 34,155 | 105,717,041 |
| 2025-03-10 | 30.93 | 32.73 | 30.5 | 31.85 | +2.87% | 49,679 | 159,139,484 |
| 2025-03-07 | 31.18 | 31.47 | 30.89 | 30.96 | -0.45% | 19,514 | 60,744,761 |
| 2025-03-06 | 31.25 | 31.38 | 30.6 | 31.1 | -0.48% | 34,264 | 106,103,568 |
| 2025-03-05 | 31.08 | 31.66 | 30.91 | 31.25 | +0.68% | 13,541 | 42,353,107 |
| 2025-03-04 | 31.04 | 31.54 | 30.96 | 31.04 | +0.26% | 17,343 | 54,172,774 |
| 2025-03-03 | 31.86 | 32.43 | 30.9 | 30.96 | -2.82% | 42,079 | 131,592,225 |
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：