股票概览
29.28
+0.45%
+0.13
29.18
开盘价
29.48
最高价
28.92
最低价
11,034
成交量
数据更新至: 2025-03-25
技术指标
29.68
MA5 (5日均线)
29.56
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 | 29.18 | 29.48 | 28.92 | 29.28 | +0.45% | 11,034 | 32,246,822 |
| 2025-03-24 | 29.41 | 29.54 | 28.7 | 29.15 | -1.05% | 29,360 | 85,346,912 |
| 2025-03-21 | 30.03 | 30.28 | 29.4 | 29.46 | -2.22% | 29,379 | 87,489,529 |
| 2025-03-20 | 30.23 | 30.73 | 30.01 | 30.13 | -0.76% | 29,692 | 90,198,274 |
| 2025-03-19 | 30.5 | 30.62 | 30.17 | 30.36 | -1.27% | 39,096 | 118,654,954 |
| 2025-03-18 | 29.56 | 31.18 | 29.34 | 30.75 | +4.45% | 74,715 | 228,090,500 |
| 2025-03-17 | 29.31 | 29.62 | 29.15 | 29.44 | +0.82% | 25,521 | 75,117,886 |
| 2025-03-14 | 28.9 | 29.3 | 28.71 | 29.2 | +1.04% | 30,601 | 89,074,666 |
| 2025-03-13 | 28.95 | 29.28 | 28.63 | 28.9 | -0.17% | 28,525 | 82,511,993 |
| 2025-03-12 | 29.45 | 29.56 | 28.88 | 28.95 | -1.16% | 42,994 | 124,973,532 |
| 2025-03-11 | 29.04 | 29.46 | 29 | 29.29 | -0.61% | 29,018 | 84,823,879 |
| 2025-03-10 | 29.95 | 30.04 | 29.26 | 29.47 | -0.97% | 40,249 | 118,872,202 |
| 2025-03-07 | 30.42 | 30.56 | 29.52 | 29.76 | -2.62% | 45,709 | 136,783,089 |
| 2025-03-06 | 30.48 | 30.78 | 30.02 | 30.56 | +0.46% | 56,105 | 171,075,264 |
| 2025-03-05 | 29.99 | 30.9 | 29.49 | 30.42 | +1.74% | 63,864 | 193,150,609 |
| 2025-03-04 | 29.74 | 30.09 | 29.63 | 29.9 | -1.25% | 44,963 | 134,088,647 |
| 2025-03-03 | 28.99 | 31.3 | 28.94 | 30.28 | +5.8% | 103,397 | 313,702,026 |
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：