股票概览
30.01
-1.25%
-0.38
30.99
开盘价
31.45
最高价
29.81
最低价
120,651
成交量
数据更新至: 2025-03-25
技术指标
30.71
MA5 (5日均线)
31.10
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 | 30.99 | 31.45 | 29.81 | 30.01 | -1.25% | 120,651 | 368,081,553 |
| 2025-03-24 | 30.73 | 30.94 | 29.5 | 30.39 | -0.72% | 177,977 | 535,875,990 |
| 2025-03-21 | 31.26 | 31.57 | 30.28 | 30.61 | -2.45% | 162,042 | 498,997,862 |
| 2025-03-20 | 31.16 | 31.85 | 31.11 | 31.38 | +0.67% | 154,803 | 488,597,320 |
| 2025-03-19 | 32 | 32 | 31.03 | 31.17 | -3.53% | 255,427 | 804,428,011 |
| 2025-03-18 | 31.78 | 32.5 | 31.37 | 32.31 | +1.48% | 324,683 | 1,036,756,412 |
| 2025-03-17 | 31.96 | 32.2 | 31.21 | 31.84 | +0.06% | 240,892 | 761,386,081 |
| 2025-03-14 | 30.3 | 31.96 | 30.2 | 31.82 | +4.81% | 375,697 | 1,179,958,536 |
| 2025-03-13 | 31.36 | 31.48 | 30 | 30.36 | -2.44% | 284,579 | 878,528,352 |
| 2025-03-12 | 31 | 31.48 | 30.87 | 31.12 | +1.17% | 234,343 | 731,054,102 |
| 2025-03-11 | 31.02 | 31.74 | 30.59 | 30.76 | -3.39% | 277,304 | 860,000,450 |
| 2025-03-10 | 31.89 | 32.48 | 31.37 | 31.84 | -0.81% | 210,545 | 668,540,025 |
| 2025-03-07 | 32.51 | 32.86 | 31.88 | 32.1 | -2.73% | 216,922 | 701,692,793 |
| 2025-03-06 | 32.11 | 33.18 | 31.86 | 33 | +3.42% | 343,923 | 1,123,313,730 |
| 2025-03-05 | 31.7 | 32.15 | 31.11 | 31.91 | +0.25% | 269,307 | 850,524,818 |
| 2025-03-04 | 30.78 | 32.05 | 30.65 | 31.83 | +2.25% | 221,828 | 699,994,248 |
| 2025-03-03 | 32.35 | 32.49 | 30.82 | 31.13 | -3.23% | 270,729 | 854,794,627 |
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：