股票概览
30.14
-0.72%
-0.22
30.45
开盘价
30.52
最高价
29.77
最低价
9,793
成交量
数据更新至: 2025-03-25
技术指标
30.68
MA5 (5日均线)
31.01
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 | 30.45 | 30.52 | 29.77 | 30.14 | -0.72% | 9,793 | 29,402,247 |
| 2025-03-24 | 30.69 | 31.28 | 29.62 | 30.36 | -0.85% | 19,922 | 60,661,596 |
| 2025-03-21 | 31.04 | 31.28 | 30.55 | 30.62 | -1.35% | 9,630 | 29,704,295 |
| 2025-03-20 | 31.2 | 31.41 | 31.02 | 31.04 | -0.64% | 8,707 | 27,154,921 |
| 2025-03-19 | 31.51 | 31.57 | 31.18 | 31.24 | -1.08% | 10,966 | 34,341,208 |
| 2025-03-18 | 31.61 | 31.77 | 31.4 | 31.58 | +0.03% | 14,914 | 47,060,772 |
| 2025-03-17 | 31.5 | 32.13 | 31.32 | 31.57 | -0.82% | 32,371 | 102,334,008 |
| 2025-03-14 | 30.61 | 33.2 | 30.45 | 31.83 | +3.95% | 46,198 | 147,201,686 |
| 2025-03-13 | 31.08 | 31.15 | 30.27 | 30.62 | -1.42% | 8,077 | 24,729,815 |
| 2025-03-12 | 31.08 | 31.5 | 31.01 | 31.06 | -0.06% | 11,234 | 35,084,158 |
| 2025-03-11 | 30.65 | 31.08 | 30.6 | 31.08 | +0.32% | 8,379 | 25,880,124 |
| 2025-03-10 | 30.7 | 31.08 | 30.55 | 30.98 | +0.98% | 10,591 | 32,691,064 |
| 2025-03-07 | 30.7 | 30.86 | 30.45 | 30.68 | -0.45% | 10,360 | 31,788,896 |
| 2025-03-06 | 30.28 | 31 | 30.2 | 30.82 | +1.85% | 13,498 | 41,449,840 |
| 2025-03-05 | 30.44 | 30.44 | 29.95 | 30.26 | -0.59% | 6,528 | 19,663,787 |
| 2025-03-04 | 29.7 | 30.47 | 29.7 | 30.44 | +1.64% | 7,235 | 21,893,033 |
| 2025-03-03 | 30.07 | 30.4 | 29.72 | 29.95 | +0.5% | 9,694 | 29,226,497 |
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：