股票概览
33.8
-1.17%
-0.4
33.94
开盘价
34.06
最高价
32.88
最低价
15,036
成交量
数据更新至: 2025-03-25
技术指标
33.44
MA5 (5日均线)
34.11
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 | 33.94 | 34.06 | 32.88 | 33.8 | -1.17% | 15,036 | 50,208,562 |
| 2025-03-24 | 33.11 | 34.25 | 33.01 | 34.2 | +3.29% | 30,094 | 101,424,388 |
| 2025-03-21 | 32.79 | 33.4 | 32.23 | 33.11 | +0.61% | 26,471 | 86,811,515 |
| 2025-03-20 | 33.1 | 34.15 | 32.75 | 32.91 | -0.87% | 31,372 | 104,782,413 |
| 2025-03-19 | 32.6 | 33.76 | 32.3 | 33.2 | -1.04% | 56,453 | 186,270,337 |
| 2025-03-18 | 34.49 | 34.6 | 33.01 | 33.55 | -3.81% | 61,266 | 205,152,556 |
| 2025-03-17 | 35.98 | 36 | 34.34 | 34.88 | -4.52% | 51,314 | 179,644,152 |
| 2025-03-14 | 35.01 | 37.5 | 33.25 | 36.53 | +4.04% | 78,605 | 276,694,160 |
| 2025-03-13 | 33.37 | 37.15 | 33.18 | 35.11 | +3.97% | 59,497 | 210,707,364 |
| 2025-03-12 | 33.48 | 34 | 32.8 | 33.77 | +0.87% | 30,765 | 102,667,477 |
| 2025-03-11 | 30.71 | 33.87 | 30.61 | 33.48 | +7.48% | 42,584 | 136,037,785 |
| 2025-03-10 | 31.83 | 33.32 | 30.65 | 31.15 | -2.14% | 33,761 | 107,824,443 |
| 2025-03-07 | 30.18 | 32.58 | 30.18 | 31.83 | +4.36% | 31,312 | 99,068,800 |
| 2025-03-06 | 30.2 | 30.72 | 29.58 | 30.5 | +1.4% | 24,414 | 73,746,413 |
| 2025-03-05 | 29.1 | 30.09 | 28.64 | 30.08 | +2.38% | 29,050 | 85,408,363 |
| 2025-03-04 | 28.91 | 29.74 | 28.8 | 29.38 | +0.24% | 18,326 | 53,815,663 |
| 2025-03-03 | 29.31 | 30.65 | 28.83 | 29.31 | -0.14% | 32,143 | 95,718,577 |
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：