股票概览
33.76
-0.24%
-0.08
34.23
开盘价
34.23
最高价
33.22
最低价
12,074
成交量
数据更新至: 2025-03-25
技术指标
35.13
MA5 (5日均线)
36.89
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 | 34.23 | 34.23 | 33.22 | 33.76 | -0.24% | 12,074 | 40,633,789 |
| 2025-03-24 | 34.88 | 35.15 | 32.9 | 33.84 | -3.15% | 31,224 | 105,879,461 |
| 2025-03-21 | 36.16 | 36.43 | 34.79 | 34.94 | -4.85% | 31,666 | 112,290,818 |
| 2025-03-20 | 36.25 | 37.78 | 35.72 | 36.72 | +0.88% | 30,419 | 112,657,197 |
| 2025-03-19 | 37.88 | 38.16 | 36.26 | 36.4 | -4.71% | 39,854 | 147,001,839 |
| 2025-03-18 | 38.22 | 39.2 | 38 | 38.2 | +0.5% | 34,881 | 134,244,117 |
| 2025-03-17 | 39.48 | 39.48 | 37.8 | 38.01 | -2.86% | 42,294 | 161,337,070 |
| 2025-03-14 | 39.99 | 40.53 | 36.51 | 39.13 | +0.1% | 75,977 | 293,246,564 |
| 2025-03-13 | 38.6 | 40.22 | 38.05 | 39.09 | +0.7% | 71,729 | 279,950,899 |
| 2025-03-12 | 37.03 | 40.47 | 36.56 | 38.82 | +6.41% | 91,538 | 355,383,379 |
| 2025-03-11 | 36.28 | 37.22 | 35.56 | 36.48 | -0.63% | 38,769 | 141,018,950 |
| 2025-03-10 | 37.3 | 37.43 | 36.26 | 36.71 | -2.6% | 46,125 | 170,052,067 |
| 2025-03-07 | 38.4 | 39 | 37.2 | 37.69 | -2.18% | 57,898 | 219,924,852 |
| 2025-03-06 | 37.11 | 39.26 | 37.11 | 38.53 | +4.28% | 71,181 | 272,399,336 |
| 2025-03-05 | 35.9 | 37.31 | 35.5 | 36.95 | +2.38% | 54,041 | 196,346,616 |
| 2025-03-04 | 34.34 | 36.09 | 34.24 | 36.09 | +3.08% | 38,874 | 138,237,132 |
| 2025-03-03 | 34.98 | 35.75 | 34.01 | 35.01 | +0.89% | 50,798 | 178,234,985 |
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：