股票概览
29
-1.66%
-0.49
29.99
开盘价
29.99
最高价
28.61
最低价
12,338
成交量
数据更新至: 2025-03-25
技术指标
29.87
MA5 (5日均线)
30.61
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 | 29.99 | 29.99 | 28.61 | 29 | -1.66% | 12,338 | 36,181,287 |
| 2025-03-24 | 29.9 | 29.9 | 28.37 | 29.49 | -1.37% | 14,707 | 42,825,617 |
| 2025-03-21 | 30.26 | 30.88 | 29.67 | 29.9 | -1.52% | 11,337 | 34,098,165 |
| 2025-03-20 | 30.6 | 30.9 | 30.11 | 30.36 | -0.75% | 10,268 | 31,225,300 |
| 2025-03-19 | 30.91 | 30.92 | 30.26 | 30.59 | -0.55% | 10,419 | 31,856,925 |
| 2025-03-18 | 31.07 | 31.57 | 30.6 | 30.76 | -0.93% | 12,346 | 38,167,599 |
| 2025-03-17 | 31.34 | 31.34 | 30.54 | 31.05 | -0.89% | 12,747 | 39,529,088 |
| 2025-03-14 | 30 | 31.41 | 30 | 31.33 | +0.03% | 18,908 | 58,646,611 |
| 2025-03-13 | 32.14 | 32.34 | 30.84 | 31.32 | -3.15% | 18,000 | 56,308,984 |
| 2025-03-12 | 31.85 | 33.38 | 31.46 | 32.34 | +2.83% | 30,539 | 98,881,948 |
| 2025-03-11 | 30.38 | 31.5 | 30.25 | 31.45 | +1.91% | 18,406 | 56,950,747 |
| 2025-03-10 | 31.3 | 31.92 | 30.54 | 30.86 | -1.91% | 20,588 | 63,924,608 |
| 2025-03-07 | 33.26 | 33.6 | 31.2 | 31.46 | -4.32% | 34,508 | 111,047,284 |
| 2025-03-06 | 32.75 | 33.95 | 31.88 | 32.88 | +2.43% | 36,564 | 119,948,312 |
| 2025-03-05 | 29.98 | 32.88 | 29.88 | 32.1 | +7.61% | 53,732 | 170,115,220 |
| 2025-03-04 | 29.39 | 29.88 | 29.01 | 29.83 | +1.88% | 20,686 | 60,921,827 |
| 2025-03-03 | 29.01 | 30.27 | 29.01 | 29.28 | -0.41% | 17,315 | 51,306,293 |
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：