股票概览
30.44
+0.79%
+0.24
30.21
开盘价
30.6
最高价
29.68
最低价
6,267
成交量
数据更新至: 2025-03-25
技术指标
31.20
MA5 (5日均线)
32.29
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 | 30.21 | 30.6 | 29.68 | 30.44 | +0.79% | 6,267 | 18,871,519 |
| 2025-03-24 | 31.42 | 31.59 | 29.32 | 30.2 | -4.4% | 16,211 | 49,367,736 |
| 2025-03-21 | 31.61 | 32.11 | 30.91 | 31.59 | -0.38% | 16,806 | 52,954,416 |
| 2025-03-20 | 32.07 | 32.59 | 31.58 | 31.71 | -1.06% | 10,743 | 34,511,849 |
| 2025-03-19 | 32.89 | 32.89 | 31.88 | 32.05 | -2.58% | 12,647 | 40,778,076 |
| 2025-03-18 | 33.5 | 33.88 | 32.77 | 32.9 | -1.38% | 13,553 | 45,027,212 |
| 2025-03-17 | 33.55 | 33.57 | 32.91 | 33.36 | +0.21% | 10,254 | 34,147,628 |
| 2025-03-14 | 33.6 | 33.61 | 32.4 | 33.29 | +0.85% | 13,516 | 44,778,879 |
| 2025-03-13 | 34.27 | 34.27 | 32.34 | 33.01 | -3.87% | 21,001 | 69,378,655 |
| 2025-03-12 | 34.62 | 34.93 | 34.15 | 34.34 | +0.09% | 18,022 | 62,260,800 |
| 2025-03-11 | 33.82 | 34.58 | 33.69 | 34.31 | -0.41% | 18,371 | 62,589,623 |
| 2025-03-10 | 34.38 | 35.33 | 33.92 | 34.45 | -2.08% | 25,243 | 87,113,764 |
| 2025-03-07 | 36.39 | 36.9 | 34.79 | 35.18 | -3.17% | 35,097 | 125,525,516 |
| 2025-03-06 | 34.45 | 37.26 | 34.11 | 36.33 | +7.36% | 42,426 | 152,892,032 |
| 2025-03-05 | 33.98 | 34.21 | 33 | 33.84 | -0.41% | 16,282 | 54,523,740 |
| 2025-03-04 | 32.85 | 34.2 | 32.52 | 33.98 | +2.2% | 16,099 | 54,312,567 |
| 2025-03-03 | 33 | 34.38 | 32.27 | 33.25 | +3.68% | 27,360 | 91,545,103 |
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：