股票概览
30.24
+0.63%
+0.19
29.91
开盘价
30.29
最高价
29.63
最低价
15,499
成交量
数据更新至: 2025-03-25
技术指标
30.61
MA5 (5日均线)
30.68
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 | 29.91 | 30.29 | 29.63 | 30.24 | +0.63% | 15,499 | 46,374,091 |
| 2025-03-24 | 30.5 | 30.7 | 29.85 | 30.05 | -1.44% | 26,933 | 81,105,836 |
| 2025-03-21 | 31.35 | 31.35 | 30.4 | 30.49 | -2.02% | 25,964 | 79,982,433 |
| 2025-03-20 | 31.34 | 31.97 | 31 | 31.12 | -0.16% | 28,579 | 89,637,138 |
| 2025-03-19 | 31.53 | 31.53 | 30.93 | 31.17 | -1.14% | 30,070 | 93,706,214 |
| 2025-03-18 | 30.8 | 32.1 | 30.72 | 31.53 | +3.04% | 65,703 | 208,148,879 |
| 2025-03-17 | 30.71 | 31.13 | 30.57 | 30.6 | -0.87% | 26,440 | 81,150,772 |
| 2025-03-14 | 30.7 | 31.19 | 30.43 | 30.87 | +0.26% | 38,957 | 119,901,747 |
| 2025-03-13 | 30 | 31.42 | 29.91 | 30.79 | +2.87% | 61,284 | 188,561,278 |
| 2025-03-12 | 30.5 | 30.64 | 29.93 | 29.93 | -1.97% | 35,142 | 106,027,876 |
| 2025-03-11 | 30.5 | 30.66 | 30.1 | 30.53 | -0.81% | 27,152 | 82,409,119 |
| 2025-03-10 | 30.88 | 31.15 | 30.59 | 30.78 | +0.65% | 23,822 | 73,392,048 |
| 2025-03-07 | 30.9 | 31.06 | 30.45 | 30.58 | -1% | 34,670 | 106,448,010 |
| 2025-03-06 | 30.8 | 31.3 | 30.12 | 30.89 | +0.49% | 52,798 | 162,597,512 |
| 2025-03-05 | 30.5 | 31.5 | 30.5 | 30.74 | -2.97% | 51,984 | 160,337,185 |
| 2025-03-04 | 31.75 | 32.16 | 31.38 | 31.68 | -0.91% | 35,272 | 111,941,844 |
| 2025-03-03 | 31.7 | 32.45 | 31.5 | 31.97 | +1.36% | 43,935 | 140,547,833 |
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：