股票概览
32.72
+4.01%
+1.26
30.85
开盘价
33.97
最高价
29.6
最低价
169,443
成交量
数据更新至: 2025-03-25
技术指标
31.94
MA5 (5日均线)
31.72
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 | 30.85 | 33.97 | 29.6 | 32.72 | +4.01% | 169,443 | 535,287,460 |
| 2025-03-24 | 30.5 | 31.66 | 29.56 | 31.46 | +1.32% | 143,999 | 443,820,906 |
| 2025-03-21 | 31.38 | 31.9 | 30.76 | 31.05 | -1.74% | 141,440 | 442,781,934 |
| 2025-03-20 | 32.74 | 34.96 | 31.6 | 31.6 | -3.89% | 208,141 | 690,001,244 |
| 2025-03-19 | 34 | 34.44 | 32.69 | 32.88 | -5.6% | 184,455 | 617,643,074 |
| 2025-03-18 | 35.88 | 37.29 | 34.2 | 34.83 | -3.41% | 244,564 | 865,362,069 |
| 2025-03-17 | 35.99 | 38.65 | 35.5 | 36.06 | +11.95% | 328,677 | 1,212,866,599 |
| 2025-03-14 | 28.1 | 32.21 | 27.82 | 32.21 | +20.01% | 206,037 | 635,860,157 |
| 2025-03-13 | 27.18 | 27.62 | 26.47 | 26.84 | -2.4% | 68,146 | 183,390,987 |
| 2025-03-12 | 27.55 | 27.82 | 27.16 | 27.5 | -0.72% | 70,113 | 192,470,566 |
| 2025-03-11 | 26.1 | 27.84 | 25.82 | 27.7 | +4.17% | 93,046 | 251,274,983 |
| 2025-03-10 | 26.8 | 26.95 | 26.31 | 26.59 | -1.99% | 57,600 | 153,203,330 |
| 2025-03-07 | 27.47 | 28.28 | 26.83 | 27.13 | -1.24% | 87,114 | 238,069,452 |
| 2025-03-06 | 27.12 | 27.49 | 26.52 | 27.47 | +1.4% | 89,774 | 243,586,682 |
| 2025-03-05 | 26.8 | 27.36 | 26.26 | 27.09 | +1.38% | 76,327 | 205,888,962 |
| 2025-03-04 | 28.3 | 28.3 | 26.5 | 26.72 | -6.96% | 105,675 | 285,317,541 |
| 2025-03-03 | 27.99 | 29.09 | 26.9 | 28.72 | +0.63% | 119,048 | 334,015,251 |
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：