股票概览
30.33
+2.81%
+0.83
29.5
开盘价
30.69
最高价
28.8
最低价
23,169
成交量
数据更新至: 2025-03-25
技术指标
28.47
MA5 (5日均线)
27.47
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 | 29.5 | 30.69 | 28.8 | 30.33 | +2.81% | 23,169 | 68,857,135 |
| 2025-03-24 | 28.28 | 30.15 | 28.14 | 29.5 | +2.32% | 39,396 | 114,265,815 |
| 2025-03-21 | 27.35 | 29.49 | 26.25 | 28.83 | +7.37% | 39,192 | 108,568,809 |
| 2025-03-20 | 27.01 | 27.5 | 26.77 | 26.85 | +0.11% | 16,801 | 45,613,598 |
| 2025-03-19 | 26.88 | 27.38 | 26.38 | 26.82 | -0.96% | 15,961 | 42,672,403 |
| 2025-03-18 | 26.99 | 27.8 | 26.38 | 27.08 | -0.07% | 24,595 | 66,393,958 |
| 2025-03-17 | 25.89 | 27.4 | 25.5 | 27.1 | +4.67% | 37,880 | 101,483,192 |
| 2025-03-14 | 26.06 | 27 | 25.43 | 25.89 | -1.78% | 30,563 | 79,337,172 |
| 2025-03-13 | 25.25 | 27.5 | 25.25 | 26.36 | +1.66% | 53,141 | 140,884,419 |
| 2025-03-12 | 23.91 | 26.27 | 23.66 | 25.93 | +8.58% | 52,802 | 132,296,316 |
| 2025-03-11 | 24.5 | 24.57 | 22.79 | 23.88 | -3.83% | 46,651 | 110,673,583 |
| 2025-03-10 | 22.91 | 24.83 | 22.36 | 24.83 | +10.01% | 53,401 | 125,956,615 |
| 2025-03-07 | 20.96 | 22.57 | 20.75 | 22.57 | +8.72% | 60,923 | 133,068,518 |
| 2025-03-06 | 20.56 | 21.3 | 20.55 | 20.76 | +1.12% | 22,624 | 47,345,183 |
| 2025-03-05 | 20.68 | 20.99 | 20.38 | 20.53 | -1.72% | 13,092 | 26,940,070 |
| 2025-03-04 | 20.48 | 21.17 | 20.48 | 20.89 | +1.31% | 15,325 | 31,993,605 |
| 2025-03-03 | 21 | 21.82 | 20.56 | 20.62 | -2.83% | 27,263 | 57,987,797 |
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：