股票概览
32.87
-0.75%
-0.25
33
开盘价
33.39
最高价
32.39
最低价
7,474
成交量
数据更新至: 2025-03-25
技术指标
33.99
MA5 (5日均线)
34.96
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 | 33.39 | 32.39 | 32.87 | -0.75% | 7,474 | 24,568,138 |
| 2025-03-24 | 33.66 | 33.99 | 32.03 | 33.12 | -1.92% | 13,036 | 42,918,377 |
| 2025-03-21 | 34.92 | 34.98 | 33.71 | 33.77 | -3.68% | 12,561 | 42,988,461 |
| 2025-03-20 | 35.48 | 35.6 | 34.91 | 35.06 | -0.2% | 10,268 | 36,269,858 |
| 2025-03-19 | 35.82 | 35.92 | 35.04 | 35.13 | -1.87% | 11,128 | 39,283,272 |
| 2025-03-18 | 36.15 | 36.5 | 35.64 | 35.8 | +0.2% | 10,136 | 36,417,306 |
| 2025-03-17 | 36.3 | 36.38 | 35.47 | 35.73 | -1% | 11,754 | 42,195,922 |
| 2025-03-14 | 35.8 | 36.19 | 35.02 | 36.09 | +1.69% | 13,853 | 49,586,077 |
| 2025-03-13 | 36.45 | 36.55 | 34.75 | 35.49 | -2.79% | 20,744 | 73,382,030 |
| 2025-03-12 | 36.9 | 37.2 | 36.51 | 36.51 | -0.35% | 15,061 | 55,465,440 |
| 2025-03-11 | 36 | 36.74 | 35.8 | 36.64 | +0.55% | 14,050 | 51,038,497 |
| 2025-03-10 | 37.86 | 37.86 | 36.21 | 36.44 | -3.73% | 23,735 | 87,124,700 |
| 2025-03-07 | 37.18 | 39 | 36.82 | 37.85 | +0.85% | 43,149 | 162,628,162 |
| 2025-03-06 | 35.8 | 38.14 | 35.8 | 37.53 | +5.27% | 47,289 | 176,250,429 |
| 2025-03-05 | 35.08 | 35.76 | 35 | 35.65 | +0.59% | 15,951 | 56,479,657 |
| 2025-03-04 | 34.13 | 35.59 | 34.01 | 35.44 | +2.87% | 21,186 | 74,460,941 |
| 2025-03-03 | 34.27 | 35.2 | 33.75 | 34.45 | +1.47% | 24,252 | 84,006,935 |
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：