股票概览
30.04
-1.8%
-0.55
30.59
开盘价
30.77
最高价
29.78
最低价
42,798
成交量
数据更新至: 2025-03-25
技术指标
30.56
MA5 (5日均线)
31.19
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 | 30.59 | 30.77 | 29.78 | 30.04 | -1.8% | 42,798 | 129,148,301 |
| 2025-03-24 | 29.92 | 30.59 | 29.02 | 30.59 | +2.31% | 82,550 | 245,887,732 |
| 2025-03-21 | 30.8 | 31.09 | 29.9 | 29.9 | -3.27% | 80,382 | 244,486,697 |
| 2025-03-20 | 31.33 | 31.68 | 30.88 | 30.91 | -1.5% | 59,783 | 186,847,295 |
| 2025-03-19 | 31.9 | 32.18 | 31.19 | 31.38 | -2.24% | 75,542 | 237,917,674 |
| 2025-03-18 | 32.32 | 32.95 | 31.96 | 32.1 | -0.37% | 83,141 | 268,469,853 |
| 2025-03-17 | 32.25 | 32.46 | 31.64 | 32.22 | -0.74% | 80,953 | 259,789,983 |
| 2025-03-14 | 30.6 | 32.58 | 30.43 | 32.46 | +6.32% | 140,816 | 444,858,135 |
| 2025-03-13 | 31.75 | 31.77 | 30.18 | 30.53 | -3.93% | 112,158 | 344,502,020 |
| 2025-03-12 | 32.17 | 32.5 | 31.76 | 31.78 | -0.87% | 99,542 | 319,947,377 |
| 2025-03-11 | 31.63 | 32.45 | 31.34 | 32.06 | -1.51% | 98,239 | 313,205,076 |
| 2025-03-10 | 33.2 | 33.45 | 32.09 | 32.55 | -1.84% | 101,818 | 330,610,544 |
| 2025-03-07 | 33.8 | 33.83 | 32.67 | 33.16 | -2.18% | 132,371 | 440,987,740 |
| 2025-03-06 | 33.7 | 34.93 | 33.51 | 33.9 | +0.59% | 202,090 | 688,303,877 |
| 2025-03-05 | 32.64 | 35.97 | 32.64 | 33.7 | +5.28% | 323,484 | 1,109,996,706 |
| 2025-03-04 | 29.83 | 32.28 | 29.35 | 32.01 | +7.13% | 171,084 | 532,382,541 |
| 2025-03-03 | 30.65 | 31.2 | 29.7 | 29.88 | -2.86% | 94,201 | 286,881,025 |
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：