股票概览
30.95
+0.45%
+0.14
30.6
开盘价
30.99
最高价
30.37
最低价
4,349
成交量
数据更新至: 2025-03-25
技术指标
31.81
MA5 (5日均线)
32.75
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 | 30.6 | 30.99 | 30.37 | 30.95 | +0.45% | 4,349 | 13,354,416 |
| 2025-03-24 | 31.68 | 31.98 | 30.11 | 30.81 | -3.36% | 11,662 | 36,042,204 |
| 2025-03-21 | 32.42 | 32.45 | 31.66 | 31.88 | -2.03% | 11,962 | 38,239,075 |
| 2025-03-20 | 32.99 | 33.05 | 32.41 | 32.54 | -0.94% | 9,898 | 32,398,100 |
| 2025-03-19 | 33.68 | 33.7 | 32.71 | 32.85 | -2.52% | 10,372 | 34,314,087 |
| 2025-03-18 | 33.87 | 34 | 33.46 | 33.7 | -0.5% | 13,572 | 45,773,797 |
| 2025-03-17 | 33.45 | 34.28 | 32.95 | 33.87 | +2.05% | 18,011 | 60,715,649 |
| 2025-03-14 | 33.5 | 33.6 | 32.46 | 33.19 | -1.43% | 26,982 | 89,110,248 |
| 2025-03-13 | 33.7 | 34.46 | 32.42 | 33.67 | -1.17% | 30,394 | 101,311,754 |
| 2025-03-12 | 33.32 | 34.63 | 33.03 | 34.07 | +2.93% | 22,890 | 77,559,930 |
| 2025-03-11 | 33.29 | 33.45 | 32.62 | 33.1 | -0.93% | 11,635 | 38,311,877 |
| 2025-03-10 | 33.88 | 34.29 | 33.08 | 33.41 | -1.39% | 10,687 | 35,735,694 |
| 2025-03-07 | 34.5 | 34.96 | 33.71 | 33.88 | -2.39% | 20,566 | 70,410,750 |
| 2025-03-06 | 34 | 35.45 | 33.97 | 34.71 | +3.21% | 23,246 | 80,798,803 |
| 2025-03-05 | 33.5 | 34.02 | 32.91 | 33.63 | -0.36% | 13,703 | 45,824,600 |
| 2025-03-04 | 32.05 | 33.99 | 31.9 | 33.75 | +4.78% | 18,774 | 62,826,363 |
| 2025-03-03 | 32.87 | 33.37 | 32.07 | 32.21 | -1.44% | 15,633 | 51,238,536 |
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：