股票概览
33.68
+0.45%
+0.15
33.78
开盘价
34.58
最高价
33.38
最低价
38,574
成交量
数据更新至: 2025-03-25
技术指标
33.00
MA5 (5日均线)
33.57
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 | 34.58 | 33.38 | 33.68 | +0.45% | 38,574 | 131,135,401 |
| 2025-03-24 | 32 | 34.44 | 31.2 | 33.53 | +5.44% | 87,537 | 287,971,289 |
| 2025-03-21 | 32.9 | 33.3 | 31.72 | 31.8 | -4.07% | 42,473 | 136,991,289 |
| 2025-03-20 | 32.8 | 33.66 | 32.62 | 33.15 | +0.88% | 39,050 | 129,641,928 |
| 2025-03-19 | 33.48 | 34.07 | 32.34 | 32.86 | -3.78% | 62,784 | 207,204,955 |
| 2025-03-18 | 34.69 | 35.2 | 34 | 34.15 | -1.9% | 49,000 | 168,988,665 |
| 2025-03-17 | 33.57 | 34.92 | 33.18 | 34.81 | +4.28% | 67,870 | 233,200,001 |
| 2025-03-14 | 34.33 | 34.5 | 32.1 | 33.38 | -1.88% | 72,413 | 243,986,053 |
| 2025-03-13 | 33.95 | 34.45 | 33.05 | 34.02 | -0.76% | 66,219 | 223,514,800 |
| 2025-03-12 | 31.99 | 34.35 | 31.76 | 34.28 | +6.06% | 99,639 | 332,681,128 |
| 2025-03-11 | 31.23 | 32.72 | 30.81 | 32.32 | +1.09% | 71,127 | 226,162,092 |
| 2025-03-10 | 30.8 | 32.25 | 30.3 | 31.97 | +2.63% | 59,616 | 188,873,591 |
| 2025-03-07 | 31 | 32.41 | 30.93 | 31.15 | +0.48% | 77,271 | 244,721,983 |
| 2025-03-06 | 30.8 | 31.23 | 30.62 | 31 | +0.03% | 52,005 | 160,705,658 |
| 2025-03-05 | 28.41 | 30.99 | 28.18 | 30.99 | +9.12% | 123,917 | 371,515,190 |
| 2025-03-04 | 27.36 | 28.7 | 27.17 | 28.4 | +2.38% | 60,584 | 170,115,198 |
| 2025-03-03 | 26.86 | 28.47 | 26.82 | 27.74 | +2.55% | 73,636 | 205,653,152 |
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：