股票概览
34.23
+0.15%
+0.05
34.26
开盘价
34.83
最高价
33.84
最低价
11,076
成交量
数据更新至: 2025-03-25
技术指标
35.04
MA5 (5日均线)
35.94
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 | 34.26 | 34.83 | 33.84 | 34.23 | +0.15% | 11,076 | 37,986,250 |
| 2025-03-24 | 34.55 | 34.69 | 33.53 | 34.18 | -0.87% | 20,810 | 70,962,760 |
| 2025-03-21 | 35.7 | 35.7 | 34.25 | 34.48 | -3.85% | 34,126 | 118,824,774 |
| 2025-03-20 | 36.44 | 36.49 | 35.86 | 35.86 | -1.59% | 24,932 | 90,176,979 |
| 2025-03-19 | 36.9 | 37.05 | 36.21 | 36.44 | -1.25% | 21,122 | 77,197,803 |
| 2025-03-18 | 36.86 | 37.6 | 36.83 | 36.9 | +0.46% | 23,494 | 87,269,619 |
| 2025-03-17 | 37.1 | 37.15 | 36.34 | 36.73 | -0.33% | 22,836 | 83,601,719 |
| 2025-03-14 | 36.66 | 37.07 | 36 | 36.85 | +1.68% | 30,078 | 110,179,466 |
| 2025-03-13 | 37.5 | 37.7 | 35.96 | 36.24 | -3.36% | 28,728 | 104,643,841 |
| 2025-03-12 | 38.29 | 38.49 | 37.45 | 37.5 | -1.52% | 31,931 | 121,035,287 |
| 2025-03-11 | 37.26 | 38.2 | 37 | 38.08 | +0.21% | 26,985 | 101,592,650 |
| 2025-03-10 | 37.65 | 38.46 | 37.46 | 38 | +0.34% | 23,901 | 90,567,693 |
| 2025-03-07 | 38.59 | 38.76 | 37.48 | 37.87 | -2.45% | 34,544 | 131,726,156 |
| 2025-03-06 | 38.65 | 39.47 | 38.45 | 38.82 | +1.28% | 38,724 | 150,803,514 |
| 2025-03-05 | 38.76 | 38.98 | 37.76 | 38.33 | -0.73% | 29,910 | 114,593,033 |
| 2025-03-04 | 36.6 | 39.23 | 36.33 | 38.61 | +5.49% | 58,547 | 223,426,050 |
| 2025-03-03 | 36.45 | 37.53 | 35.72 | 36.6 | +0.88% | 45,770 | 167,747,485 |
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：