股票概览
35.4
-0.81%
-0.29
35.03
开盘价
36
最高价
34.39
最低价
172,537
成交量
数据更新至: 2025-03-25
技术指标
34.50
MA5 (5日均线)
33.14
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 | 35.03 | 36 | 34.39 | 35.4 | -0.81% | 172,537 | 606,136,850 |
| 2025-03-24 | 33.35 | 36.12 | 33.35 | 35.69 | +6.92% | 290,202 | 1,020,696,106 |
| 2025-03-21 | 33.5 | 33.66 | 32.89 | 33.38 | -1.21% | 101,948 | 338,054,479 |
| 2025-03-20 | 34.3 | 34.5 | 33.5 | 33.79 | -1.34% | 141,923 | 481,539,649 |
| 2025-03-19 | 33.4 | 34.89 | 33.13 | 34.25 | +1.42% | 222,543 | 759,749,796 |
| 2025-03-18 | 31.9 | 34.5 | 31.55 | 33.77 | +5.83% | 255,385 | 846,873,313 |
| 2025-03-17 | 32.91 | 33.17 | 31.74 | 31.91 | -0.13% | 142,686 | 460,446,849 |
| 2025-03-14 | 30.36 | 32 | 30.36 | 31.95 | +4.75% | 155,748 | 490,479,835 |
| 2025-03-13 | 30.68 | 30.89 | 30.18 | 30.5 | -0.97% | 68,703 | 208,928,093 |
| 2025-03-12 | 31.45 | 31.82 | 30.78 | 30.8 | -1.88% | 96,603 | 301,306,466 |
| 2025-03-11 | 31 | 31.45 | 30.8 | 31.39 | +0.93% | 68,719 | 214,091,590 |
| 2025-03-10 | 30.74 | 31.11 | 30.56 | 31.1 | +0.81% | 52,207 | 161,401,404 |
| 2025-03-07 | 30.86 | 31.2 | 30.53 | 30.85 | -0.58% | 53,913 | 166,300,573 |
| 2025-03-06 | 30.64 | 31.12 | 30.62 | 31.03 | +0.49% | 54,404 | 168,183,887 |
| 2025-03-05 | 31.27 | 31.3 | 30.34 | 30.88 | -1.03% | 57,586 | 176,714,655 |
| 2025-03-04 | 30.36 | 31.25 | 30.35 | 31.2 | +1.5% | 62,232 | 192,970,296 |
| 2025-03-03 | 30.76 | 31.8 | 30.57 | 30.74 | +0.2% | 77,349 | 241,043,076 |
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：