股票概览
33.43
-2.34%
-0.8
33.35
开盘价
33.93
最高价
33.03
最低价
53,049
成交量
数据更新至: 2025-03-25
技术指标
33.00
MA5 (5日均线)
33.16
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 | 33.35 | 33.93 | 33.03 | 33.43 | -2.34% | 53,049 | 177,477,658 |
| 2025-03-24 | 32.26 | 35 | 31.82 | 34.23 | +6.14% | 108,494 | 367,538,653 |
| 2025-03-21 | 32.61 | 33.1 | 32.1 | 32.25 | -0.74% | 21,875 | 71,209,472 |
| 2025-03-20 | 32.6 | 32.84 | 32.36 | 32.49 | -0.34% | 17,704 | 57,754,475 |
| 2025-03-19 | 33.36 | 33.38 | 32.44 | 32.6 | -2.13% | 27,048 | 88,617,106 |
| 2025-03-18 | 33.44 | 33.5 | 32.91 | 33.31 | -0.39% | 25,105 | 83,229,331 |
| 2025-03-17 | 33.79 | 33.88 | 33.33 | 33.44 | -0.48% | 23,327 | 78,093,850 |
| 2025-03-14 | 32.8 | 33.77 | 32.6 | 33.6 | +2.19% | 37,841 | 126,668,823 |
| 2025-03-13 | 33.15 | 33.45 | 32.41 | 32.88 | -1.32% | 25,416 | 83,478,532 |
| 2025-03-12 | 33.03 | 33.6 | 32.99 | 33.32 | +1.37% | 31,397 | 104,899,058 |
| 2025-03-11 | 32.5 | 32.89 | 32.31 | 32.87 | +0.09% | 20,366 | 66,554,642 |
| 2025-03-10 | 32.8 | 33.1 | 32.58 | 32.84 | -0.48% | 22,444 | 73,665,745 |
| 2025-03-07 | 33.5 | 34.09 | 32.73 | 33 | -2.34% | 46,548 | 156,073,018 |
| 2025-03-06 | 32.88 | 33.97 | 32.65 | 33.79 | +3.49% | 52,401 | 174,934,357 |
| 2025-03-05 | 32.48 | 32.65 | 32.1 | 32.65 | +0.21% | 23,961 | 77,622,561 |
| 2025-03-04 | 32.22 | 32.67 | 32 | 32.58 | +1.18% | 24,395 | 79,015,928 |
| 2025-03-03 | 32 | 32.73 | 31.81 | 32.2 | +0.85% | 27,524 | 88,838,885 |
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：