股票概览
33.79
-0.32%
-0.11
33.78
开盘价
34.12
最高价
33.18
最低价
42,890
成交量
数据更新至: 2025-03-25
技术指标
33.83
MA5 (5日均线)
32.64
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 | 33.78 | 34.12 | 33.18 | 33.79 | -0.32% | 42,890 | 144,144,024 |
| 2025-03-24 | 33.01 | 34.45 | 32.81 | 33.9 | +2.7% | 101,207 | 341,020,094 |
| 2025-03-21 | 34.3 | 34.3 | 32.7 | 33.01 | -3.42% | 95,671 | 317,531,371 |
| 2025-03-20 | 33.91 | 34.57 | 33.63 | 34.18 | -0.2% | 76,012 | 259,331,784 |
| 2025-03-19 | 33.43 | 35.05 | 33.15 | 34.25 | +4.01% | 140,327 | 480,297,942 |
| 2025-03-18 | 32.1 | 33.08 | 31.52 | 32.93 | +3.81% | 106,037 | 345,872,588 |
| 2025-03-17 | 30.9 | 32.34 | 30.81 | 31.72 | +2.52% | 97,816 | 309,236,014 |
| 2025-03-14 | 30.02 | 31.2 | 29.88 | 30.94 | +2.38% | 89,477 | 275,993,127 |
| 2025-03-13 | 31.71 | 31.77 | 28.94 | 30.22 | -4.03% | 156,179 | 468,159,555 |
| 2025-03-12 | 32.47 | 32.77 | 31.4 | 31.49 | -1.81% | 118,866 | 380,511,265 |
| 2025-03-11 | 31.11 | 32.15 | 30.7 | 32.07 | -1.02% | 183,255 | 576,156,521 |
| 2025-03-10 | 35.6 | 35.7 | 32.4 | 32.4 | -10% | 232,444 | 779,863,379 |
| 2025-03-07 | 35.44 | 36.88 | 35.2 | 36 | +1.41% | 193,204 | 694,421,913 |
| 2025-03-06 | 34.45 | 36.5 | 33.88 | 35.5 | +6.99% | 269,097 | 960,588,519 |
| 2025-03-05 | 33.03 | 33.49 | 32.55 | 33.18 | +0.51% | 95,845 | 314,976,095 |
| 2025-03-04 | 32.28 | 33.01 | 32 | 33.01 | +1.26% | 114,020 | 372,629,554 |
| 2025-03-03 | 30.88 | 33.49 | 30.72 | 32.6 | +5.47% | 153,215 | 494,446,900 |
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：