股票概览
32.85
-0.24%
-0.08
33.2
开盘价
33.41
最高价
32.4
最低价
36,365
成交量
数据更新至: 2025-03-25
技术指标
34.14
MA5 (5日均线)
34.64
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 | 33.2 | 33.41 | 32.4 | 32.85 | -0.24% | 36,365 | 119,592,990 |
| 2025-03-24 | 34.06 | 34.21 | 32.53 | 32.93 | -3.52% | 92,454 | 305,873,318 |
| 2025-03-21 | 35.24 | 35.9 | 34.04 | 34.13 | -3.59% | 52,811 | 183,431,703 |
| 2025-03-20 | 35.4 | 35.97 | 34.88 | 35.4 | +0.08% | 32,239 | 114,121,246 |
| 2025-03-19 | 35.54 | 35.95 | 34.76 | 35.37 | -0.92% | 42,954 | 151,647,435 |
| 2025-03-18 | 35.78 | 36.2 | 35.23 | 35.7 | -0.22% | 51,211 | 182,754,211 |
| 2025-03-17 | 34.03 | 36.09 | 33.34 | 35.78 | +5.17% | 107,374 | 376,064,269 |
| 2025-03-14 | 33.51 | 34.03 | 32.75 | 34.02 | +1.89% | 104,697 | 349,700,115 |
| 2025-03-13 | 36.9 | 37 | 33.2 | 33.39 | -9.24% | 120,705 | 414,249,487 |
| 2025-03-12 | 36.95 | 37.39 | 36.23 | 36.79 | -0.43% | 61,842 | 226,937,460 |
| 2025-03-11 | 38.19 | 38.57 | 36.51 | 36.95 | -4.84% | 76,976 | 287,624,240 |
| 2025-03-10 | 38.87 | 40.35 | 38.21 | 38.83 | +0.41% | 99,553 | 389,392,921 |
| 2025-03-07 | 36.36 | 39 | 36.1 | 38.67 | +6.59% | 140,322 | 537,941,838 |
| 2025-03-06 | 37.1 | 38.33 | 36.28 | 36.28 | -0.11% | 169,319 | 629,886,092 |
| 2025-03-05 | 33.09 | 36.32 | 33.02 | 36.32 | +9.99% | 115,814 | 417,805,156 |
| 2025-03-04 | 32.04 | 33.35 | 31.91 | 33.02 | +2.07% | 45,250 | 148,887,749 |
| 2025-03-03 | 32.32 | 32.97 | 31.91 | 32.35 | +1.03% | 41,525 | 134,489,592 |
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：