股票概览
29.55
-0.77%
-0.23
29.5
开盘价
29.88
最高价
29.11
最低价
4,001
成交量
数据更新至: 2025-03-25
技术指标
30.65
MA5 (5日均线)
31.58
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 | 29.88 | 29.11 | 29.55 | -0.77% | 4,001 | 11,792,696 |
| 2025-03-24 | 30.37 | 30.51 | 29.03 | 29.78 | -2.52% | 10,255 | 30,578,420 |
| 2025-03-21 | 31.3 | 31.43 | 30.41 | 30.55 | -3.11% | 10,674 | 32,914,207 |
| 2025-03-20 | 31.97 | 32.01 | 31.5 | 31.53 | -1% | 7,973 | 25,324,501 |
| 2025-03-19 | 32.13 | 32.6 | 31.69 | 31.85 | -1.76% | 10,291 | 33,076,775 |
| 2025-03-18 | 32.42 | 32.96 | 32.23 | 32.42 | +0.71% | 9,631 | 31,342,475 |
| 2025-03-17 | 32.63 | 32.63 | 32.03 | 32.19 | -1.05% | 12,067 | 38,892,523 |
| 2025-03-14 | 31.99 | 32.69 | 31.46 | 32.53 | +1.78% | 11,027 | 35,431,448 |
| 2025-03-13 | 33.45 | 33.45 | 31.6 | 31.96 | -4.34% | 14,598 | 47,228,001 |
| 2025-03-12 | 33.33 | 33.88 | 33.15 | 33.41 | +0.48% | 17,646 | 59,133,151 |
| 2025-03-11 | 32.33 | 33.37 | 32 | 33.25 | +1.34% | 17,920 | 58,501,915 |
| 2025-03-10 | 32.05 | 33.55 | 32.01 | 32.81 | +2.34% | 17,301 | 56,805,361 |
| 2025-03-07 | 32.73 | 32.73 | 31.75 | 32.06 | -1.96% | 13,074 | 42,011,590 |
| 2025-03-06 | 32.58 | 33.09 | 32.42 | 32.7 | +0.96% | 12,652 | 41,575,320 |
| 2025-03-05 | 32.5 | 32.95 | 31.89 | 32.39 | -0.37% | 10,435 | 33,759,741 |
| 2025-03-04 | 30.86 | 32.65 | 30.69 | 32.51 | +4.84% | 17,834 | 57,098,873 |
| 2025-03-03 | 31.19 | 31.64 | 30.31 | 31.01 | -0.67% | 15,271 | 47,460,160 |
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：