股票概览
35.24
-1.26%
-0.45
35.92
开盘价
35.95
最高价
34.88
最低价
8,686
成交量
数据更新至: 2025-03-25
技术指标
36.26
MA5 (5日均线)
36.39
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 | 35.92 | 35.95 | 34.88 | 35.24 | -1.26% | 8,686 | 30,602,714 |
| 2025-03-24 | 36.23 | 36.57 | 34.8 | 35.69 | -1.84% | 24,864 | 88,511,223 |
| 2025-03-21 | 36.18 | 37.35 | 35.9 | 36.36 | -0.27% | 23,756 | 86,675,687 |
| 2025-03-20 | 37.37 | 37.57 | 36.1 | 36.46 | -2.9% | 27,212 | 99,510,215 |
| 2025-03-19 | 37.96 | 38.36 | 37 | 37.55 | -1.57% | 19,032 | 71,392,113 |
| 2025-03-18 | 37 | 38.5 | 36.5 | 38.15 | +2.61% | 29,442 | 110,714,185 |
| 2025-03-17 | 36.5 | 37.99 | 35.94 | 37.18 | +2.85% | 30,583 | 113,464,798 |
| 2025-03-14 | 36.27 | 36.45 | 35.13 | 36.15 | +0.67% | 28,447 | 101,999,205 |
| 2025-03-13 | 34.82 | 36.62 | 34.82 | 35.91 | +2.1% | 29,832 | 107,236,632 |
| 2025-03-12 | 34.17 | 36.08 | 34.17 | 35.17 | +2.93% | 30,205 | 107,211,276 |
| 2025-03-11 | 33.15 | 34.35 | 32.86 | 34.17 | +2.64% | 22,533 | 75,908,709 |
| 2025-03-10 | 32.09 | 33.88 | 31.79 | 33.29 | +3.74% | 31,215 | 103,885,681 |
| 2025-03-07 | 32.56 | 33.5 | 31.73 | 32.09 | -1.5% | 20,713 | 66,895,863 |
| 2025-03-06 | 31.78 | 32.81 | 31.41 | 32.58 | +2.52% | 19,865 | 64,198,785 |
| 2025-03-05 | 32.37 | 32.47 | 30.87 | 31.78 | -1.91% | 30,824 | 96,980,826 |
| 2025-03-04 | 32.88 | 33.12 | 32.2 | 32.4 | -1.61% | 15,712 | 51,186,074 |
| 2025-03-03 | 33.13 | 34.4 | 32.68 | 32.93 | -1.08% | 30,330 | 102,136,560 |
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：