股票概览
34.39
-0.29%
-0.1
34.1
开盘价
34.69
最高价
34
最低价
2,426
成交量
数据更新至: 2025-03-25
技术指标
35.00
MA5 (5日均线)
35.06
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 | 34.1 | 34.69 | 34 | 34.39 | -0.29% | 2,426 | 8,321,927 |
| 2025-03-24 | 35.5 | 35.99 | 33.9 | 34.49 | -2.87% | 8,867 | 30,873,790 |
| 2025-03-21 | 35.32 | 35.67 | 34.74 | 35.51 | +0.71% | 9,082 | 32,193,659 |
| 2025-03-20 | 35.45 | 35.67 | 35.05 | 35.26 | -0.23% | 3,488 | 12,336,545 |
| 2025-03-19 | 35.33 | 35.45 | 35.01 | 35.34 | +0.26% | 3,541 | 12,464,690 |
| 2025-03-18 | 35.65 | 36.17 | 35.18 | 35.25 | -0.25% | 2,233 | 7,942,482 |
| 2025-03-17 | 35.32 | 35.69 | 35.04 | 35.34 | +0.14% | 3,286 | 11,635,889 |
| 2025-03-14 | 34.22 | 35.32 | 34.16 | 35.29 | +2.26% | 2,942 | 10,232,493 |
| 2025-03-13 | 35.21 | 35.37 | 34.18 | 34.51 | -1.99% | 3,542 | 12,257,276 |
| 2025-03-12 | 35.17 | 35.49 | 34.92 | 35.21 | +0.31% | 2,769 | 9,754,265 |
| 2025-03-11 | 35 | 35.35 | 34.78 | 35.1 | -0.79% | 3,744 | 13,104,507 |
| 2025-03-10 | 35.38 | 36.19 | 35.06 | 35.38 | -0.42% | 4,219 | 14,985,407 |
| 2025-03-07 | 36.09 | 36.34 | 35.2 | 35.53 | -1.93% | 6,870 | 24,570,773 |
| 2025-03-06 | 35.85 | 36.6 | 35.55 | 36.23 | +0.98% | 6,696 | 24,266,207 |
| 2025-03-05 | 35.95 | 35.99 | 34.67 | 35.88 | -0.03% | 9,059 | 31,963,664 |
| 2025-03-04 | 34.73 | 36.13 | 34.35 | 35.89 | +3.43% | 8,594 | 30,460,365 |
| 2025-03-03 | 33.83 | 34.99 | 33.6 | 34.7 | +3.3% | 8,153 | 28,252,919 |
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：