股票概览
34.7
+4.52%
+1.5
33.19
开盘价
35
最高价
33.17
最低价
166,778
成交量
数据更新至: 2025-03-25
技术指标
34.13
MA5 (5日均线)
34.50
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 | 33.19 | 35 | 33.17 | 34.7 | +4.52% | 166,778 | 576,433,423 |
| 2025-03-24 | 33.67 | 33.75 | 32.63 | 33.2 | -1.48% | 102,980 | 340,344,884 |
| 2025-03-21 | 34.3 | 34.57 | 33.6 | 33.7 | -2.21% | 103,072 | 350,242,146 |
| 2025-03-20 | 34.51 | 34.7 | 34.22 | 34.46 | -0.35% | 71,259 | 245,924,908 |
| 2025-03-19 | 35 | 35 | 34.41 | 34.58 | -1.43% | 106,186 | 367,233,336 |
| 2025-03-18 | 35.28 | 35.93 | 35.05 | 35.08 | -0.23% | 129,165 | 457,543,200 |
| 2025-03-17 | 35.3 | 35.36 | 34.91 | 35.16 | -0.37% | 101,064 | 355,082,566 |
| 2025-03-14 | 34.46 | 35.3 | 34.09 | 35.29 | +2.44% | 169,055 | 588,851,765 |
| 2025-03-13 | 34.36 | 35.15 | 34.03 | 34.45 | +0.17% | 150,894 | 522,230,335 |
| 2025-03-12 | 34.6 | 34.68 | 34.21 | 34.39 | -0.32% | 127,484 | 438,537,398 |
| 2025-03-11 | 34.6 | 34.91 | 34.13 | 34.5 | -1.54% | 146,136 | 502,745,098 |
| 2025-03-10 | 34.93 | 35.34 | 34.77 | 35.04 | +0.11% | 106,604 | 372,930,873 |
| 2025-03-07 | 35.33 | 35.46 | 34.8 | 35 | -1.74% | 142,847 | 501,168,971 |
| 2025-03-06 | 35.47 | 35.98 | 35.28 | 35.62 | +1.25% | 174,588 | 621,968,850 |
| 2025-03-05 | 35.35 | 35.46 | 34.75 | 35.18 | -0.99% | 155,460 | 544,259,066 |
| 2025-03-04 | 36.2 | 36.2 | 34.95 | 35.53 | -4.36% | 272,671 | 964,884,091 |
| 2025-03-03 | 36.47 | 38.4 | 36.46 | 37.15 | +2.91% | 369,844 | 1,381,054,848 |
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：