股票概览
28.14
-5.48%
-1.63
30.21
开盘价
30.29
最高价
27.3
最低价
86,717
成交量
数据更新至: 2025-03-25
技术指标
30.69
MA5 (5日均线)
30.92
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 | 30.29 | 27.3 | 28.14 | -5.48% | 86,717 | 247,294,562 |
| 2025-03-24 | 30.9 | 31.33 | 29.01 | 29.77 | -3.87% | 68,096 | 204,036,787 |
| 2025-03-21 | 32.4 | 33.88 | 30.7 | 30.97 | -4.32% | 110,315 | 350,177,579 |
| 2025-03-20 | 31.8 | 32.65 | 31.31 | 32.37 | +0.53% | 65,850 | 210,677,793 |
| 2025-03-19 | 30.23 | 33 | 29.62 | 32.2 | +7.76% | 137,385 | 429,372,880 |
| 2025-03-18 | 32 | 33.18 | 29.63 | 29.88 | -7.75% | 115,469 | 356,095,544 |
| 2025-03-17 | 32.35 | 32.63 | 30.71 | 32.39 | +2.11% | 67,704 | 215,254,425 |
| 2025-03-14 | 30.05 | 32.09 | 29.2 | 31.72 | +5.56% | 86,681 | 265,667,227 |
| 2025-03-13 | 31.86 | 32.29 | 29.69 | 30.05 | -5.21% | 101,496 | 310,608,624 |
| 2025-03-12 | 32.49 | 33.26 | 31.21 | 31.7 | -1.18% | 74,587 | 239,443,882 |
| 2025-03-11 | 30.77 | 32.75 | 30.5 | 32.08 | +2.92% | 102,623 | 324,807,905 |
| 2025-03-10 | 29.96 | 32.77 | 29.18 | 31.17 | +2.91% | 126,686 | 390,929,592 |
| 2025-03-07 | 31.15 | 31.15 | 29.91 | 30.29 | -3.63% | 96,662 | 294,678,452 |
| 2025-03-06 | 27.1 | 32.37 | 27 | 31.43 | +16.32% | 214,533 | 649,607,007 |
| 2025-03-05 | 26.81 | 28.48 | 26.21 | 27.02 | +1.96% | 117,623 | 319,160,118 |
| 2025-03-04 | 26.26 | 27.2 | 25.75 | 26.5 | +0.76% | 134,063 | 354,474,194 |
| 2025-03-03 | 25.27 | 27.99 | 24.56 | 26.3 | +4.16% | 166,218 | 436,488,128 |
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：