股票概览
30.19
-0.85%
-0.26
30.4
开盘价
30.75
最高价
29.82
最低价
49,513
成交量
数据更新至: 2025-03-25
技术指标
30.84
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 | 30.4 | 30.75 | 29.82 | 30.19 | -0.85% | 49,513 | 149,602,913 |
| 2025-03-24 | 30.16 | 30.82 | 29.7 | 30.45 | +0.83% | 82,827 | 251,262,970 |
| 2025-03-21 | 31.42 | 31.7 | 30.01 | 30.2 | -4.76% | 127,594 | 389,673,184 |
| 2025-03-20 | 31.65 | 32.3 | 31.41 | 31.71 | +0.19% | 71,129 | 226,408,278 |
| 2025-03-19 | 32.01 | 32.23 | 31.54 | 31.65 | -1.37% | 84,445 | 268,763,997 |
| 2025-03-18 | 32.97 | 33.79 | 31.9 | 32.09 | -2.46% | 159,397 | 519,223,585 |
| 2025-03-17 | 32.74 | 33.37 | 32 | 32.9 | +0.49% | 156,226 | 513,775,636 |
| 2025-03-14 | 31.51 | 34.18 | 31.44 | 32.74 | +4.2% | 254,860 | 843,278,339 |
| 2025-03-13 | 32.56 | 32.98 | 30.85 | 31.42 | -3.29% | 172,379 | 544,021,956 |
| 2025-03-12 | 31.95 | 32.99 | 31.31 | 32.49 | +2.69% | 181,919 | 587,790,427 |
| 2025-03-11 | 31.19 | 32.53 | 31.02 | 31.64 | +0.13% | 152,559 | 483,264,774 |
| 2025-03-10 | 30.51 | 31.98 | 30.51 | 31.6 | +2.6% | 153,359 | 478,813,096 |
| 2025-03-07 | 30.19 | 31.54 | 29.9 | 30.8 | +1.32% | 180,578 | 557,552,544 |
| 2025-03-06 | 30.35 | 31.03 | 30.27 | 30.4 | +0.8% | 155,806 | 476,936,757 |
| 2025-03-05 | 30.45 | 30.78 | 29.52 | 30.16 | -0.89% | 129,088 | 389,111,537 |
| 2025-03-04 | 29.08 | 30.87 | 28.73 | 30.43 | +3.93% | 186,013 | 558,310,162 |
| 2025-03-03 | 30 | 30.35 | 28.75 | 29.28 | -0.85% | 162,687 | 482,598,626 |
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：