股票概览
31.64
-2.94%
-0.96
32.78
开盘价
33.15
最高价
30.78
最低价
25,333
成交量
数据更新至: 2025-03-25
技术指标
31.57
MA5 (5日均线)
30.91
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 | 32.78 | 33.15 | 30.78 | 31.64 | -2.94% | 25,333 | 80,302,291 |
| 2025-03-24 | 30.6 | 33.75 | 30.1 | 32.6 | +6.15% | 43,945 | 141,806,086 |
| 2025-03-21 | 31.7 | 31.7 | 30.4 | 30.71 | -2.41% | 13,900 | 42,849,002 |
| 2025-03-20 | 31.14 | 32.08 | 31.14 | 31.47 | +0.13% | 15,027 | 47,518,319 |
| 2025-03-19 | 31.55 | 32.17 | 31.31 | 31.43 | -0.38% | 15,513 | 49,126,245 |
| 2025-03-18 | 30 | 32.29 | 29.95 | 31.55 | +5.06% | 33,210 | 104,175,935 |
| 2025-03-17 | 29.75 | 30.65 | 29.7 | 30.03 | +0.54% | 19,797 | 59,650,735 |
| 2025-03-14 | 30 | 30.43 | 29.57 | 29.87 | -0.3% | 19,083 | 57,027,434 |
| 2025-03-13 | 29.81 | 30.49 | 29.5 | 29.96 | +0.47% | 22,439 | 67,226,172 |
| 2025-03-12 | 29 | 30.27 | 28.68 | 29.82 | +3.29% | 30,488 | 89,924,167 |
| 2025-03-11 | 29.06 | 29.33 | 28.37 | 28.87 | -2.99% | 31,013 | 89,298,287 |
| 2025-03-10 | 31.19 | 31.21 | 29.07 | 29.76 | -4.58% | 41,937 | 124,563,124 |
| 2025-03-07 | 31.28 | 31.69 | 30.78 | 31.19 | -0.03% | 23,969 | 74,605,257 |
| 2025-03-06 | 31.91 | 31.91 | 31.09 | 31.2 | -2.26% | 32,965 | 103,362,838 |
| 2025-03-05 | 33 | 33 | 31.26 | 31.92 | -4.12% | 46,534 | 148,755,963 |
| 2025-03-04 | 30.26 | 33.29 | 30.02 | 33.29 | +10.01% | 54,274 | 176,299,906 |
| 2025-03-03 | 30.13 | 31.6 | 29.73 | 30.26 | +0.63% | 34,315 | 105,073,881 |
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：