股票概览
31.76
-1.37%
-0.44
32.2
开盘价
32.25
最高价
31.62
最低价
21,573
成交量
数据更新至: 2025-03-25
技术指标
33.40
MA5 (5日均线)
33.58
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 | 32.2 | 32.25 | 31.62 | 31.76 | -1.37% | 21,573 | 68,594,854 |
| 2025-03-24 | 33.54 | 33.62 | 31.6 | 32.2 | -3.88% | 62,487 | 203,124,042 |
| 2025-03-21 | 34.36 | 34.62 | 33.5 | 33.5 | -3.49% | 57,370 | 195,040,842 |
| 2025-03-20 | 34.8 | 35.28 | 34.18 | 34.71 | -0.34% | 83,784 | 290,529,905 |
| 2025-03-19 | 34 | 35.29 | 33.61 | 34.83 | +2.5% | 107,205 | 370,807,361 |
| 2025-03-18 | 33.75 | 34.66 | 33.61 | 33.98 | +0.92% | 44,792 | 152,900,818 |
| 2025-03-17 | 33.81 | 33.9 | 33.59 | 33.67 | +0.09% | 38,685 | 130,331,953 |
| 2025-03-14 | 33.05 | 33.77 | 33.05 | 33.64 | +1.39% | 47,468 | 159,019,931 |
| 2025-03-13 | 34.2 | 34.42 | 33.02 | 33.18 | -3.21% | 68,743 | 230,828,892 |
| 2025-03-12 | 34.1 | 34.64 | 34.1 | 34.28 | +0.59% | 58,232 | 200,316,049 |
| 2025-03-11 | 34.29 | 34.66 | 33.73 | 34.08 | -2.07% | 68,528 | 234,263,810 |
| 2025-03-10 | 34.85 | 35.16 | 34.23 | 34.8 | 0% | 72,564 | 252,264,672 |
| 2025-03-07 | 34.57 | 36.28 | 34.57 | 34.8 | -2.27% | 134,325 | 472,293,171 |
| 2025-03-06 | 33.98 | 36.41 | 33.98 | 35.61 | +4.8% | 172,879 | 607,887,508 |
| 2025-03-05 | 33.87 | 34.21 | 33.28 | 33.98 | +0.27% | 72,889 | 246,534,680 |
| 2025-03-04 | 33 | 34.07 | 32.81 | 33.89 | +2.63% | 79,577 | 267,527,483 |
| 2025-03-03 | 34.36 | 34.6 | 32.88 | 33.02 | -3.9% | 91,874 | 308,261,141 |
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：