股票概览
32.51
-2.64%
-0.88
33.98
开盘价
33.98
最高价
32.25
最低价
4,367
成交量
数据更新至: 2025-03-25
技术指标
34.05
MA5 (5日均线)
34.25
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 | 33.98 | 33.98 | 32.25 | 32.51 | -2.64% | 4,367 | 14,321,760 |
| 2025-03-24 | 33.96 | 34.35 | 32.62 | 33.39 | -2% | 7,329 | 24,484,906 |
| 2025-03-21 | 35 | 35 | 33.32 | 34.07 | -2.18% | 14,436 | 48,748,778 |
| 2025-03-20 | 35.61 | 36.9 | 34.68 | 34.83 | -1.72% | 17,184 | 60,926,725 |
| 2025-03-19 | 34.66 | 35.86 | 34.3 | 35.44 | +2.13% | 14,182 | 50,121,504 |
| 2025-03-18 | 35.78 | 35.78 | 34.08 | 34.7 | -1.45% | 13,297 | 46,210,477 |
| 2025-03-17 | 34.76 | 35.35 | 34.01 | 35.21 | +2.59% | 9,374 | 32,538,640 |
| 2025-03-14 | 33.68 | 34.65 | 33.36 | 34.32 | +1.9% | 12,197 | 41,568,948 |
| 2025-03-13 | 34.57 | 34.57 | 32.58 | 33.68 | -2.01% | 14,854 | 49,600,868 |
| 2025-03-12 | 34.75 | 34.75 | 33.9 | 34.37 | -0.38% | 11,110 | 38,088,655 |
| 2025-03-11 | 34.27 | 34.74 | 33.88 | 34.5 | -0.35% | 9,736 | 33,346,870 |
| 2025-03-10 | 35.6 | 36.1 | 34 | 34.62 | -2.51% | 25,063 | 86,885,750 |
| 2025-03-07 | 34.87 | 36.2 | 34.41 | 35.51 | +2.1% | 19,038 | 67,819,674 |
| 2025-03-06 | 34.95 | 35.88 | 34.35 | 34.78 | +0.49% | 14,675 | 51,140,361 |
| 2025-03-05 | 34.47 | 34.87 | 34.14 | 34.61 | +0.99% | 10,723 | 36,972,891 |
| 2025-03-04 | 34.29 | 35.1 | 33.25 | 34.27 | +0.26% | 12,621 | 43,452,979 |
| 2025-03-03 | 33.45 | 34.48 | 32.7 | 34.18 | +2.18% | 15,920 | 54,106,842 |
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：