股票概览
30.72
-0.58%
-0.18
30.9
开盘价
31.36
最高价
30.2
最低价
50,642
成交量
数据更新至: 2025-03-25
技术指标
31.95
MA5 (5日均线)
32.88
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 | 30.9 | 31.36 | 30.2 | 30.72 | -0.58% | 50,642 | 156,173,056 |
| 2025-03-24 | 30.85 | 31 | 30.01 | 30.9 | +0.23% | 70,973 | 216,310,581 |
| 2025-03-21 | 33.18 | 33.18 | 30.68 | 30.83 | -7.53% | 148,136 | 466,596,683 |
| 2025-03-20 | 33.89 | 34.15 | 32.93 | 33.34 | -1.8% | 78,266 | 262,424,202 |
| 2025-03-19 | 34.12 | 35 | 33.08 | 33.95 | -0.99% | 93,681 | 318,015,829 |
| 2025-03-18 | 34.1 | 35.35 | 33.88 | 34.29 | -0.29% | 98,138 | 339,506,620 |
| 2025-03-17 | 33.25 | 35.36 | 32.88 | 34.39 | +3.55% | 157,944 | 538,643,916 |
| 2025-03-14 | 32.01 | 33.89 | 31.31 | 33.21 | +2% | 147,749 | 483,677,187 |
| 2025-03-13 | 34 | 34.5 | 31.99 | 32.56 | -5.92% | 150,217 | 492,274,607 |
| 2025-03-12 | 37 | 37 | 34.55 | 34.61 | -5.44% | 177,808 | 627,561,828 |
| 2025-03-11 | 34.28 | 38.17 | 34.24 | 36.6 | +5.75% | 280,518 | 1,023,891,770 |
| 2025-03-10 | 36 | 37 | 34.57 | 34.61 | +8.12% | 272,195 | 971,395,117 |
| 2025-03-07 | 30.03 | 32.48 | 29.61 | 32.01 | +5.64% | 139,692 | 435,542,128 |
| 2025-03-06 | 29.71 | 31.19 | 29.63 | 30.3 | +3.13% | 102,644 | 313,440,293 |
| 2025-03-05 | 28.83 | 29.44 | 28.62 | 29.38 | +1.91% | 59,625 | 173,499,437 |
| 2025-03-04 | 28.38 | 29.45 | 28.31 | 28.83 | +0.63% | 70,749 | 205,132,666 |
| 2025-03-03 | 29.17 | 29.57 | 28.5 | 28.65 | -1.04% | 77,968 | 226,274,130 |
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：