股票概览
37.44
+2.13%
+0.78
36.94
开盘价
38.7
最高价
36.05
最低价
53,019
成交量
数据更新至: 2025-03-25
技术指标
36.37
MA5 (5日均线)
33.99
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 | 36.94 | 38.7 | 36.05 | 37.44 | +2.13% | 53,019 | 200,202,520 |
| 2025-03-24 | 35.6 | 37.26 | 34.91 | 36.66 | +4.59% | 58,245 | 211,006,796 |
| 2025-03-21 | 36.8 | 36.89 | 34.88 | 35.05 | -4.78% | 43,507 | 155,590,856 |
| 2025-03-20 | 35.68 | 37.99 | 35.68 | 36.81 | +2.62% | 66,640 | 246,203,543 |
| 2025-03-19 | 33.46 | 37.27 | 33.46 | 35.87 | +6.63% | 74,405 | 267,288,114 |
| 2025-03-18 | 33.33 | 34.5 | 32.62 | 33.64 | +0.84% | 46,412 | 156,397,328 |
| 2025-03-17 | 30.2 | 33.84 | 30 | 33.36 | +11.09% | 57,444 | 185,238,676 |
| 2025-03-14 | 30.07 | 30.37 | 29.66 | 30.03 | +0.77% | 29,180 | 87,647,716 |
| 2025-03-13 | 31.35 | 31.67 | 29.5 | 29.8 | -4.58% | 35,738 | 107,824,545 |
| 2025-03-12 | 31.81 | 32.01 | 31.14 | 31.23 | -1.79% | 21,596 | 68,004,880 |
| 2025-03-11 | 32 | 32.22 | 31.06 | 31.8 | -1.79% | 28,284 | 89,553,528 |
| 2025-03-10 | 32.61 | 33 | 32.08 | 32.38 | -0.71% | 25,991 | 84,280,899 |
| 2025-03-07 | 33.26 | 33.44 | 32.4 | 32.61 | -2.16% | 25,771 | 84,786,493 |
| 2025-03-06 | 31.77 | 33.86 | 31.55 | 33.33 | +5.64% | 48,895 | 161,475,689 |
| 2025-03-05 | 32.21 | 32.3 | 31 | 31.55 | -1.74% | 25,922 | 81,661,031 |
| 2025-03-04 | 32.31 | 32.58 | 31.34 | 32.11 | -1.11% | 33,418 | 106,886,956 |
| 2025-03-03 | 32.31 | 33.8 | 31.47 | 32.47 | -0.09% | 49,837 | 163,362,907 |
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：