股票概览
29.97
-0.33%
-0.1
30.07
开盘价
30.1
最高价
29.71
最低价
6,599
成交量
数据更新至: 2025-03-25
技术指标
30.39
MA5 (5日均线)
30.62
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 | 30.07 | 30.1 | 29.71 | 29.97 | -0.33% | 6,599 | 19,708,544 |
| 2025-03-24 | 30.3 | 30.44 | 29.67 | 30.07 | -0.86% | 8,616 | 25,833,540 |
| 2025-03-21 | 30.63 | 30.69 | 30.15 | 30.33 | -1.24% | 8,685 | 26,387,554 |
| 2025-03-20 | 30.98 | 31.05 | 30.55 | 30.71 | -0.45% | 9,948 | 30,680,028 |
| 2025-03-19 | 31.04 | 31.04 | 30.66 | 30.85 | -0.58% | 6,565 | 20,223,397 |
| 2025-03-18 | 30.82 | 31.06 | 30.61 | 31.03 | +0.42% | 13,641 | 42,010,211 |
| 2025-03-17 | 31.24 | 31.28 | 30.81 | 30.9 | -0.23% | 8,770 | 27,180,246 |
| 2025-03-14 | 30.69 | 31.13 | 30.41 | 30.97 | +1.47% | 11,505 | 35,425,669 |
| 2025-03-13 | 30.93 | 30.99 | 30.35 | 30.52 | -0.97% | 8,034 | 24,617,356 |
| 2025-03-12 | 30.7 | 30.99 | 30.39 | 30.82 | +1.25% | 13,352 | 40,954,264 |
| 2025-03-11 | 30.67 | 30.68 | 30.12 | 30.44 | +0.33% | 11,189 | 34,032,528 |
| 2025-03-10 | 30 | 30.38 | 29.88 | 30.34 | +0.93% | 8,344 | 25,140,672 |
| 2025-03-07 | 30.33 | 30.33 | 29.97 | 30.06 | -0.69% | 5,908 | 17,791,980 |
| 2025-03-06 | 30.05 | 30.4 | 29.94 | 30.27 | +0.83% | 10,042 | 30,339,650 |
| 2025-03-05 | 30.23 | 30.29 | 29.76 | 30.02 | -0.89% | 6,286 | 18,846,530 |
| 2025-03-04 | 30.07 | 30.3 | 30.07 | 30.29 | +0.1% | 5,847 | 17,653,327 |
| 2025-03-03 | 30.35 | 30.62 | 30.03 | 30.26 | +0.03% | 10,266 | 31,160,545 |
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：