股票概览
29.21
0%
0
29.22
开盘价
29.74
最高价
28.82
最低价
7,244
成交量
数据更新至: 2025-03-25
技术指标
29.85
MA5 (5日均线)
30.44
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 | 29.22 | 29.74 | 28.82 | 29.21 | 0% | 7,244 | 21,257,013 |
| 2025-03-24 | 29.8 | 29.97 | 28.71 | 29.21 | -1.25% | 12,197 | 35,781,378 |
| 2025-03-21 | 30.24 | 30.42 | 29.55 | 29.58 | -2.54% | 8,991 | 26,866,046 |
| 2025-03-20 | 30.92 | 30.92 | 30.1 | 30.35 | -1.84% | 11,339 | 34,578,178 |
| 2025-03-19 | 31.16 | 31.41 | 30.75 | 30.92 | -1.18% | 7,167 | 22,254,141 |
| 2025-03-18 | 31.06 | 31.46 | 30.97 | 31.29 | +0.74% | 6,662 | 20,761,440 |
| 2025-03-17 | 31.3 | 31.58 | 30.79 | 31.06 | +0.49% | 8,089 | 25,117,958 |
| 2025-03-14 | 30.3 | 31.07 | 30.12 | 30.91 | +1.21% | 10,055 | 30,836,396 |
| 2025-03-13 | 31.04 | 31.26 | 30.23 | 30.54 | -2.55% | 9,347 | 28,698,605 |
| 2025-03-12 | 31.3 | 31.63 | 31.04 | 31.34 | 0% | 8,905 | 27,920,373 |
| 2025-03-11 | 30.8 | 31.44 | 30.67 | 31.34 | +0.67% | 11,610 | 36,028,437 |
| 2025-03-10 | 31.63 | 31.67 | 30.82 | 31.13 | -1.58% | 17,574 | 54,822,691 |
| 2025-03-07 | 31.54 | 32.18 | 31.1 | 31.63 | +0.51% | 12,158 | 38,399,693 |
| 2025-03-06 | 31.7 | 31.83 | 31.31 | 31.47 | +0.74% | 14,082 | 44,429,561 |
| 2025-03-05 | 31.16 | 31.29 | 30.63 | 31.24 | +0.19% | 10,306 | 31,918,505 |
| 2025-03-04 | 30.59 | 31.59 | 30.57 | 31.18 | +1.63% | 14,968 | 46,572,884 |
| 2025-03-03 | 30.65 | 31.5 | 30.35 | 30.68 | +0.1% | 14,277 | 44,223,834 |
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：