股票概览
33.96
-0.88%
-0.3
34.26
开盘价
34.39
最高价
33.71
最低价
90,334
成交量
数据更新至: 2025-03-25
技术指标
35.20
MA5 (5日均线)
35.84
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 | 34.26 | 34.39 | 33.71 | 33.96 | -0.88% | 90,334 | 307,087,241 |
| 2025-03-24 | 34.86 | 34.88 | 33.58 | 34.26 | -2.45% | 277,220 | 945,761,198 |
| 2025-03-21 | 36.05 | 36.08 | 35.05 | 35.12 | -2.9% | 219,349 | 777,641,785 |
| 2025-03-20 | 36.4 | 36.69 | 36.15 | 36.17 | -0.85% | 148,416 | 539,796,327 |
| 2025-03-19 | 36.63 | 36.93 | 36.41 | 36.48 | -0.95% | 146,712 | 536,644,663 |
| 2025-03-18 | 36.8 | 37.29 | 36.58 | 36.83 | +0.88% | 205,557 | 759,561,402 |
| 2025-03-17 | 36.45 | 36.75 | 36.21 | 36.51 | +0.3% | 172,257 | 629,323,102 |
| 2025-03-14 | 35.85 | 36.5 | 35.77 | 36.4 | +1.79% | 231,400 | 838,584,857 |
| 2025-03-13 | 36.76 | 36.79 | 35.51 | 35.76 | -3.01% | 285,740 | 1,029,680,766 |
| 2025-03-12 | 36.8 | 37.3 | 36.61 | 36.87 | +0.68% | 233,666 | 863,224,022 |
| 2025-03-11 | 36.49 | 36.87 | 36.3 | 36.62 | -0.92% | 199,146 | 727,308,860 |
| 2025-03-10 | 36.92 | 37.1 | 36.5 | 36.96 | +0.14% | 200,735 | 738,319,716 |
| 2025-03-07 | 37.3 | 37.46 | 36.67 | 36.91 | -1.7% | 296,486 | 1,098,762,515 |
| 2025-03-06 | 37.03 | 37.77 | 37.03 | 37.55 | +1.65% | 362,076 | 1,356,527,539 |
| 2025-03-05 | 37.08 | 37.57 | 36.58 | 36.94 | -0.38% | 267,135 | 987,866,055 |
| 2025-03-04 | 35.85 | 37.4 | 35.75 | 37.08 | +2.69% | 340,159 | 1,249,998,399 |
| 2025-03-03 | 36.56 | 36.8 | 35.8 | 36.11 | -0.61% | 274,887 | 999,187,904 |
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：