股票概览
33.66
-1.43%
-0.49
34.23
开盘价
34.37
最高价
33.23
最低价
18,828
成交量
数据更新至: 2025-03-25
技术指标
35.34
MA5 (5日均线)
36.29
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 | 34.23 | 34.37 | 33.23 | 33.66 | -1.43% | 18,828 | 63,446,381 |
| 2025-03-24 | 34.99 | 35.4 | 33.21 | 34.15 | -3.15% | 36,840 | 126,134,706 |
| 2025-03-21 | 36.45 | 36.52 | 35.17 | 35.26 | -4.21% | 41,979 | 149,661,617 |
| 2025-03-20 | 36.71 | 37.78 | 36.3 | 36.81 | 0% | 50,563 | 187,397,802 |
| 2025-03-19 | 37 | 37.88 | 36.28 | 36.81 | -0.65% | 36,987 | 136,866,757 |
| 2025-03-18 | 37.21 | 37.48 | 36.8 | 37.05 | -0.24% | 32,663 | 121,167,164 |
| 2025-03-17 | 36.91 | 37.37 | 36.64 | 37.14 | -0.03% | 29,203 | 108,113,319 |
| 2025-03-14 | 37.8 | 37.87 | 36.58 | 37.15 | +0.57% | 42,088 | 156,258,974 |
| 2025-03-13 | 37.71 | 37.8 | 36.26 | 36.94 | -2.48% | 47,759 | 176,562,705 |
| 2025-03-12 | 38.71 | 38.84 | 37.87 | 37.88 | -0.92% | 51,489 | 196,678,869 |
| 2025-03-11 | 38 | 38.6 | 37.8 | 38.23 | -1.47% | 40,391 | 154,032,126 |
| 2025-03-10 | 39.07 | 39.5 | 38.36 | 38.8 | -0.69% | 48,720 | 189,109,661 |
| 2025-03-07 | 40.58 | 40.7 | 38.67 | 39.07 | -3.24% | 105,962 | 419,127,193 |
| 2025-03-06 | 37.37 | 40.38 | 37.11 | 40.38 | +10% | 145,637 | 571,667,556 |
| 2025-03-05 | 36.26 | 36.86 | 35.92 | 36.71 | +0.77% | 43,093 | 156,995,242 |
| 2025-03-04 | 35.61 | 36.63 | 35.55 | 36.43 | +1.14% | 39,068 | 141,925,692 |
| 2025-03-03 | 35.6 | 36.7 | 35.17 | 36.02 | +0.9% | 51,890 | 187,247,917 |
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：