股票概览
34.48
-6.2%
-2.28
36.82
开盘价
36.99
最高价
34
最低价
430,975
成交量
数据更新至: 2025-03-25
技术指标
37.34
MA5 (5日均线)
39.81
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 | 36.82 | 36.99 | 34 | 34.48 | -6.2% | 430,975 | 1,517,883,935 |
| 2025-03-24 | 37.45 | 38.06 | 36.05 | 36.76 | -2.88% | 470,384 | 1,733,968,842 |
| 2025-03-21 | 38.03 | 38.92 | 37.41 | 37.85 | -1.23% | 520,284 | 1,987,111,117 |
| 2025-03-20 | 38.9 | 40.16 | 37.9 | 38.32 | -2.42% | 538,890 | 2,097,136,653 |
| 2025-03-19 | 41.16 | 41.58 | 39.08 | 39.27 | -6.5% | 704,678 | 2,814,129,591 |
| 2025-03-18 | 43.62 | 44.32 | 41.3 | 42 | -3% | 704,779 | 3,005,641,256 |
| 2025-03-17 | 41.11 | 44.38 | 41.07 | 43.3 | +3.34% | 707,400 | 3,034,228,230 |
| 2025-03-14 | 41 | 42.2 | 39.01 | 41.9 | -1.04% | 703,920 | 2,878,398,963 |
| 2025-03-13 | 42.53 | 43.37 | 40.08 | 42.34 | +1.17% | 824,039 | 3,461,515,089 |
| 2025-03-12 | 45.7 | 47.61 | 40.8 | 41.85 | -8.98% | 1,146,524 | 5,172,715,446 |
| 2025-03-11 | 42.74 | 46.13 | 41.94 | 45.98 | +6.14% | 838,675 | 3,660,901,610 |
| 2025-03-10 | 43 | 44.35 | 42.01 | 43.32 | -3.5% | 774,407 | 3,339,954,632 |
| 2025-03-07 | 40.78 | 46.66 | 39.98 | 44.89 | +6.42% | 1,264,842 | 5,497,211,213 |
| 2025-03-06 | 40.23 | 42.8 | 39.55 | 42.18 | +6.3% | 1,139,816 | 4,708,537,618 |
| 2025-03-05 | 39.5 | 40.17 | 37.76 | 39.68 | +10.07% | 927,734 | 3,617,593,751 |
| 2025-03-04 | 34.67 | 36.4 | 34.67 | 36.05 | +1.72% | 501,516 | 1,788,408,364 |
| 2025-03-03 | 37.28 | 37.6 | 34.87 | 35.44 | -3.12% | 681,814 | 2,454,142,010 |
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：