股票概览
34.63
-1.09%
-0.38
35.04
开盘价
35.09
最高价
34.5
最低价
85,233
成交量
数据更新至: 2025-03-25
技术指标
35.26
MA5 (5日均线)
35.86
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 | 35.04 | 35.09 | 34.5 | 34.63 | -1.09% | 85,233 | 296,021,903 |
| 2025-03-24 | 34.96 | 35.17 | 34.49 | 35.01 | +0.14% | 174,347 | 607,857,070 |
| 2025-03-21 | 35.66 | 35.98 | 34.95 | 34.96 | -2.26% | 260,268 | 921,635,307 |
| 2025-03-20 | 35.9 | 36.15 | 35.7 | 35.77 | -0.45% | 166,181 | 596,876,492 |
| 2025-03-19 | 36.18 | 36.49 | 35.88 | 35.93 | -0.77% | 212,327 | 768,557,655 |
| 2025-03-18 | 36.7 | 36.8 | 36.08 | 36.21 | -0.6% | 225,097 | 816,232,025 |
| 2025-03-17 | 36.84 | 36.87 | 36.29 | 36.43 | -1.96% | 349,408 | 1,274,747,439 |
| 2025-03-14 | 36.2 | 38.48 | 36.05 | 37.16 | +2.99% | 781,700 | 2,914,832,089 |
| 2025-03-13 | 36.12 | 37.22 | 35.88 | 36.08 | -0.93% | 430,487 | 1,571,812,744 |
| 2025-03-12 | 35.44 | 38.12 | 35.23 | 36.42 | +2.97% | 664,550 | 2,428,135,858 |
| 2025-03-11 | 34.98 | 35.44 | 34.92 | 35.37 | -0.25% | 185,909 | 654,207,666 |
| 2025-03-10 | 35.07 | 35.89 | 34.91 | 35.46 | +0.62% | 259,856 | 920,422,258 |
| 2025-03-07 | 35.5 | 35.65 | 35.07 | 35.24 | -1.59% | 261,027 | 921,266,870 |
| 2025-03-06 | 35.21 | 36.2 | 35.11 | 35.81 | +1.59% | 451,276 | 1,610,296,601 |
| 2025-03-05 | 34.34 | 36.24 | 34 | 35.25 | +2.62% | 518,290 | 1,824,156,736 |
| 2025-03-04 | 34.32 | 34.8 | 34.22 | 34.35 | -0.64% | 272,489 | 937,957,451 |
| 2025-03-03 | 35.01 | 35.63 | 34.45 | 34.57 | -1.98% | 403,472 | 1,407,778,653 |
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：
同行业相关股票
ф╕нщЗСхЕмхП╕ 属于 证券 行业，以下是同行业的其他股票：
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832