股票概览
33.18
+0.24%
+0.08
33.1
开盘价
33.3
最高价
32.8
最低价
7,127
成交量
数据更新至: 2025-03-25
技术指标
33.56
MA5 (5日均线)
33.88
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 | 33.1 | 33.3 | 32.8 | 33.18 | +0.24% | 7,127 | 23,528,142 |
| 2025-03-24 | 33.45 | 33.76 | 32.9 | 33.1 | -0.96% | 19,934 | 66,315,127 |
| 2025-03-21 | 33.5 | 34.58 | 33.39 | 33.42 | -0.86% | 12,967 | 43,932,828 |
| 2025-03-20 | 34.13 | 34.46 | 33.6 | 33.71 | -2.03% | 7,727 | 26,144,961 |
| 2025-03-19 | 34.62 | 34.84 | 33.9 | 34.41 | -0.89% | 7,724 | 26,427,810 |
| 2025-03-18 | 34.86 | 35.12 | 34.46 | 34.72 | -0.8% | 10,200 | 35,537,072 |
| 2025-03-17 | 34.4 | 35.56 | 34.14 | 35 | +2.22% | 17,779 | 61,796,140 |
| 2025-03-14 | 33.37 | 34.5 | 33.11 | 34.24 | +2.51% | 19,499 | 66,471,938 |
| 2025-03-13 | 33.32 | 33.82 | 32.89 | 33.4 | -0.74% | 19,470 | 65,052,130 |
| 2025-03-12 | 33.4 | 33.92 | 32.68 | 33.65 | +0.96% | 24,203 | 80,687,385 |
| 2025-03-11 | 34.38 | 34.43 | 33.04 | 33.33 | -3.84% | 16,903 | 56,609,820 |
| 2025-03-10 | 34.73 | 35.3 | 34.43 | 34.66 | -0.17% | 14,853 | 51,568,931 |
| 2025-03-07 | 34.91 | 35.05 | 34.19 | 34.72 | -0.94% | 15,437 | 53,377,467 |
| 2025-03-06 | 34.87 | 35.4 | 34.75 | 35.05 | +0.75% | 12,780 | 44,799,584 |
| 2025-03-05 | 35.46 | 35.68 | 34.67 | 34.79 | -2.14% | 12,219 | 42,764,477 |
| 2025-03-04 | 35.57 | 36.2 | 35.2 | 35.55 | +0.17% | 13,717 | 48,760,331 |
| 2025-03-03 | 36.35 | 36.76 | 35.4 | 35.49 | -2.37% | 14,197 | 51,071,095 |
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：