股票概览
32.84
+0.55%
+0.18
32.74
开盘价
32.98
最高价
32.2
最低价
3,452
成交量
数据更新至: 2025-03-25
技术指标
33.61
MA5 (5日均线)
33.85
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 | 32.74 | 32.98 | 32.2 | 32.84 | +0.55% | 3,452 | 11,227,009 |
| 2025-03-24 | 33.86 | 33.98 | 32.02 | 32.66 | -3.6% | 9,242 | 30,425,988 |
| 2025-03-21 | 34.31 | 34.37 | 33.68 | 33.88 | -1.02% | 8,196 | 27,766,214 |
| 2025-03-20 | 34.58 | 34.96 | 33.95 | 34.23 | -0.67% | 15,530 | 53,473,970 |
| 2025-03-19 | 34.58 | 34.76 | 34.2 | 34.46 | -0.17% | 9,555 | 32,923,374 |
| 2025-03-18 | 33.98 | 34.54 | 33.95 | 34.52 | +1.74% | 7,364 | 25,240,251 |
| 2025-03-17 | 33.75 | 34.1 | 33.61 | 33.93 | +0.74% | 5,761 | 19,518,047 |
| 2025-03-14 | 33.75 | 33.8 | 33.1 | 33.68 | -0.09% | 7,865 | 26,322,851 |
| 2025-03-13 | 34.83 | 35.18 | 33.45 | 33.71 | -2.66% | 11,220 | 38,322,048 |
| 2025-03-12 | 34.51 | 34.85 | 33.73 | 34.63 | +0.52% | 10,355 | 35,619,659 |
| 2025-03-11 | 34.5 | 34.8 | 34.14 | 34.45 | -0.2% | 5,841 | 20,091,454 |
| 2025-03-10 | 33.79 | 34.8 | 33.65 | 34.52 | +2.13% | 14,329 | 49,188,376 |
| 2025-03-07 | 33.46 | 34.16 | 33.03 | 33.8 | +0.99% | 8,385 | 28,078,422 |
| 2025-03-06 | 32.92 | 33.67 | 32.7 | 33.47 | +1.67% | 7,013 | 23,349,504 |
| 2025-03-05 | 33.49 | 33.57 | 32.71 | 32.92 | -1.26% | 9,501 | 31,399,975 |
| 2025-03-04 | 32.8 | 33.5 | 32.52 | 33.34 | +1.96% | 8,611 | 28,626,916 |
| 2025-03-03 | 32.48 | 32.88 | 32.44 | 32.7 | +0.68% | 3,465 | 11,328,018 |
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：