股票概览
33.62
+5.42%
+1.73
32.09
开盘价
33.95
最高价
32.07
最低价
127,929
成交量
数据更新至: 2025-03-25
技术指标
33.36
MA5 (5日均线)
34.53
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 | 32.09 | 33.95 | 32.07 | 33.62 | +5.42% | 127,929 | 423,097,199 |
| 2025-03-24 | 33.3 | 33.39 | 31.27 | 31.89 | -3.63% | 119,922 | 383,764,819 |
| 2025-03-21 | 33.83 | 34.19 | 33 | 33.09 | -2.45% | 90,928 | 303,576,264 |
| 2025-03-20 | 34.3 | 34.49 | 33.71 | 33.92 | -1.11% | 77,828 | 265,293,632 |
| 2025-03-19 | 35.12 | 36.17 | 34.26 | 34.3 | -3.3% | 108,178 | 376,654,738 |
| 2025-03-18 | 35.57 | 36.6 | 35.2 | 35.47 | +0.14% | 90,847 | 326,283,909 |
| 2025-03-17 | 36.1 | 36.1 | 35.22 | 35.42 | -1.91% | 70,023 | 248,991,848 |
| 2025-03-14 | 35.18 | 36.26 | 35 | 36.11 | +2.32% | 112,317 | 402,709,590 |
| 2025-03-13 | 36.16 | 36.16 | 34.82 | 35.29 | -2.46% | 110,118 | 389,098,445 |
| 2025-03-12 | 37 | 37.5 | 36.13 | 36.18 | -2.4% | 118,322 | 432,635,075 |
| 2025-03-11 | 37.12 | 38.17 | 36.5 | 37.07 | -4.53% | 162,126 | 602,737,515 |
| 2025-03-10 | 41 | 41 | 38.08 | 38.83 | +1.76% | 234,547 | 920,769,808 |
| 2025-03-07 | 39 | 39.51 | 37.81 | 38.16 | -3.39% | 153,783 | 592,810,442 |
| 2025-03-06 | 37.22 | 39.56 | 36.93 | 39.5 | +6.47% | 232,889 | 893,823,758 |
| 2025-03-05 | 37.2 | 37.45 | 36.25 | 37.1 | -1.88% | 161,191 | 593,523,806 |
| 2025-03-04 | 35.78 | 37.99 | 35.65 | 37.81 | +3.87% | 261,187 | 968,978,748 |
| 2025-03-03 | 34.34 | 37.17 | 33.57 | 36.4 | +7.12% | 252,423 | 909,117,738 |
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：