股票概览
32.28
-1.1%
-0.36
32.7
开盘价
33.47
最高价
31.92
最低价
21,977
成交量
数据更新至: 2025-03-25
技术指标
33.10
MA5 (5日均线)
32.52
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 | 32.7 | 33.47 | 31.92 | 32.28 | -1.1% | 21,977 | 71,750,602 |
| 2025-03-24 | 33.87 | 34.22 | 31.81 | 32.64 | -4.14% | 46,533 | 152,569,962 |
| 2025-03-21 | 36.55 | 37.04 | 33.4 | 34.05 | -2.3% | 80,208 | 280,170,940 |
| 2025-03-20 | 31.74 | 34.85 | 31.44 | 34.85 | +10.01% | 40,149 | 135,503,988 |
| 2025-03-19 | 31.87 | 31.87 | 31.49 | 31.68 | -0.25% | 6,948 | 21,994,722 |
| 2025-03-18 | 31.84 | 31.92 | 31.56 | 31.76 | -0.25% | 7,367 | 23,346,970 |
| 2025-03-17 | 31.95 | 32.05 | 31.61 | 31.84 | 0% | 6,365 | 20,239,404 |
| 2025-03-14 | 31.81 | 32.15 | 31.37 | 31.84 | -0.75% | 10,216 | 32,416,648 |
| 2025-03-13 | 31.87 | 32.19 | 31.49 | 32.08 | -0.22% | 9,967 | 31,673,179 |
| 2025-03-12 | 32.59 | 32.99 | 32.08 | 32.15 | -1.32% | 12,875 | 41,469,805 |
| 2025-03-11 | 31.58 | 32.6 | 31.58 | 32.58 | +1.84% | 16,872 | 54,244,044 |
| 2025-03-10 | 31.9 | 33.1 | 31.69 | 31.99 | +0.16% | 20,943 | 67,806,717 |
| 2025-03-07 | 31.5 | 32.3 | 31.35 | 31.94 | +0.98% | 15,118 | 48,191,570 |
| 2025-03-06 | 31.45 | 31.97 | 31.28 | 31.63 | +0.32% | 13,198 | 41,725,559 |
| 2025-03-05 | 31.1 | 31.88 | 30.62 | 31.53 | +1.25% | 14,933 | 46,605,762 |
| 2025-03-04 | 30.63 | 31.29 | 30.51 | 31.14 | +1.67% | 13,501 | 41,981,479 |
| 2025-03-03 | 30.18 | 31.1 | 30.18 | 30.63 | +1.06% | 11,095 | 34,055,323 |
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：