股票概览
33.85
-0.03%
-0.01
33.87
开盘价
33.9
最高价
33.45
最低价
46,254
成交量
数据更新至: 2025-03-25
技术指标
34.08
MA5 (5日均线)
34.47
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 | 33.87 | 33.9 | 33.45 | 33.85 | -0.03% | 46,254 | 155,783,524 |
| 2025-03-24 | 33.75 | 33.92 | 33.5 | 33.86 | +0.33% | 54,057 | 182,079,667 |
| 2025-03-21 | 34.27 | 34.39 | 33.62 | 33.75 | -1.37% | 69,334 | 235,197,412 |
| 2025-03-20 | 34.7 | 34.7 | 34.14 | 34.22 | -1.47% | 73,287 | 252,112,466 |
| 2025-03-19 | 34.56 | 34.95 | 34.43 | 34.73 | +0.32% | 63,943 | 221,569,432 |
| 2025-03-18 | 34.58 | 34.99 | 34.31 | 34.62 | +0.17% | 80,339 | 278,867,788 |
| 2025-03-17 | 35.59 | 35.69 | 34.41 | 34.56 | -2.57% | 143,388 | 498,348,822 |
| 2025-03-14 | 34.87 | 35.76 | 34.87 | 35.47 | +1.72% | 135,789 | 482,413,236 |
| 2025-03-13 | 34.75 | 34.96 | 34.46 | 34.87 | +0.4% | 62,933 | 218,749,918 |
| 2025-03-12 | 34.75 | 35.53 | 34.52 | 34.73 | -0.06% | 81,608 | 284,412,452 |
| 2025-03-11 | 34 | 35.14 | 33.86 | 34.75 | +1.58% | 100,944 | 349,648,848 |
| 2025-03-10 | 34.1 | 34.41 | 33.82 | 34.21 | +0.65% | 63,650 | 217,218,961 |
| 2025-03-07 | 34.42 | 34.45 | 33.85 | 33.99 | -1.36% | 69,447 | 236,955,838 |
| 2025-03-06 | 34.57 | 34.64 | 34.17 | 34.46 | +0.26% | 73,702 | 253,326,727 |
| 2025-03-05 | 34.93 | 35.01 | 34.28 | 34.37 | -1.6% | 62,654 | 216,031,714 |
| 2025-03-04 | 35.1 | 35.38 | 34.91 | 34.93 | -0.88% | 51,883 | 182,258,499 |
| 2025-03-03 | 34.6 | 35.48 | 34.53 | 35.24 | +1.76% | 83,654 | 294,589,297 |
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：