股票概览
34.07
-1.05%
-0.36
34.43
开盘价
34.85
最高价
33.6
最低价
46,682
成交量
数据更新至: 2025-03-25
技术指标
34.92
MA5 (5日均线)
36.24
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 | 34.43 | 34.85 | 33.6 | 34.07 | -1.05% | 46,682 | 159,901,167 |
| 2025-03-24 | 34.47 | 35.28 | 33.29 | 34.43 | +0.53% | 89,708 | 306,630,153 |
| 2025-03-21 | 35.39 | 35.46 | 34.1 | 34.25 | -3.52% | 94,224 | 326,080,746 |
| 2025-03-20 | 36.38 | 36.6 | 35.48 | 35.5 | -2.34% | 97,322 | 350,431,956 |
| 2025-03-19 | 37 | 37.69 | 36.22 | 36.35 | -3.63% | 123,460 | 454,573,608 |
| 2025-03-18 | 38.11 | 39.24 | 37.56 | 37.72 | -0.47% | 154,093 | 590,192,041 |
| 2025-03-17 | 37 | 38.5 | 36.91 | 37.9 | +1.36% | 150,227 | 568,402,318 |
| 2025-03-14 | 37.1 | 37.71 | 36.01 | 37.39 | -0.03% | 135,193 | 498,380,158 |
| 2025-03-13 | 37.2 | 38.19 | 36.36 | 37.4 | 0% | 179,663 | 669,489,548 |
| 2025-03-12 | 39.24 | 39.38 | 37.33 | 37.4 | -4.08% | 201,587 | 765,759,365 |
| 2025-03-11 | 38.77 | 40.6 | 38.38 | 38.99 | -0.71% | 207,130 | 817,589,862 |
| 2025-03-10 | 37 | 39.9 | 36.85 | 39.27 | +3.51% | 240,220 | 934,817,347 |
| 2025-03-07 | 40.68 | 40.68 | 37.94 | 37.94 | -9.99% | 276,541 | 1,083,824,632 |
| 2025-03-06 | 38.5 | 42.77 | 38.5 | 42.15 | +6.93% | 356,158 | 1,464,139,731 |
| 2025-03-05 | 38.19 | 39.86 | 37.48 | 39.42 | -4.83% | 338,265 | 1,312,782,527 |
| 2025-03-04 | 39 | 44.09 | 38 | 41.42 | +0.51% | 457,531 | 1,846,090,287 |
| 2025-03-03 | 39 | 41.21 | 37.83 | 41.21 | +10.01% | 189,362 | 759,469,058 |
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：