股票概览
32.62
-3.12%
-1.05
33.86
开盘价
34.25
最高价
31.76
最低价
36,253
成交量
数据更新至: 2025-03-25
技术指标
34.68
MA5 (5日均线)
34.68
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 | 33.86 | 34.25 | 31.76 | 32.62 | -3.12% | 36,253 | 118,794,532 |
| 2025-03-24 | 34.35 | 34.45 | 33 | 33.67 | -0.68% | 43,519 | 146,755,371 |
| 2025-03-21 | 36 | 36.26 | 33.54 | 33.9 | -7.55% | 64,191 | 221,508,355 |
| 2025-03-20 | 36.35 | 37.69 | 35.63 | 36.67 | +0.36% | 41,957 | 154,109,363 |
| 2025-03-19 | 35.7 | 37.2 | 35.36 | 36.54 | +2.12% | 57,871 | 210,899,977 |
| 2025-03-18 | 35.56 | 36.66 | 35.28 | 35.78 | -0.36% | 51,828 | 186,462,090 |
| 2025-03-17 | 34.23 | 36.35 | 33.17 | 35.91 | +5.93% | 80,152 | 282,905,510 |
| 2025-03-14 | 33 | 34.5 | 32.55 | 33.9 | +4.31% | 64,632 | 217,314,623 |
| 2025-03-13 | 35.39 | 35.4 | 31.96 | 32.5 | -7.93% | 109,290 | 361,237,676 |
| 2025-03-12 | 35.78 | 36.17 | 35.2 | 35.3 | -1.2% | 47,663 | 169,444,333 |
| 2025-03-11 | 35 | 37.14 | 34.86 | 35.73 | -1.92% | 72,624 | 260,026,169 |
| 2025-03-10 | 39.7 | 39.7 | 35.35 | 36.43 | -5.62% | 105,759 | 387,549,444 |
| 2025-03-07 | 36.94 | 40.65 | 36.07 | 38.6 | +4.47% | 115,046 | 441,040,332 |
| 2025-03-06 | 36.52 | 38.29 | 35.24 | 36.95 | +6% | 95,096 | 351,144,236 |
| 2025-03-05 | 31.55 | 34.86 | 31.32 | 34.86 | +10% | 87,903 | 293,251,136 |
| 2025-03-04 | 31 | 32.81 | 30.74 | 31.69 | -1.37% | 69,310 | 220,410,866 |
| 2025-03-03 | 31.29 | 32.36 | 30.53 | 32.13 | +5.31% | 117,562 | 371,752,958 |
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：