股票概览
34.21
-0.64%
-0.22
34.84
开盘价
34.84
最高价
33.75
最低价
12,294
成交量
数据更新至: 2025-03-25
技术指标
35.70
MA5 (5日均线)
36.96
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 | 34.84 | 34.84 | 33.75 | 34.21 | -0.64% | 12,294 | 41,927,911 |
| 2025-03-24 | 36.09 | 36.38 | 33.46 | 34.43 | -4.57% | 22,088 | 76,512,919 |
| 2025-03-21 | 36.41 | 36.9 | 35.68 | 36.08 | -1.88% | 17,109 | 61,919,370 |
| 2025-03-20 | 37.04 | 37.44 | 36.55 | 36.77 | -0.7% | 12,529 | 46,272,247 |
| 2025-03-19 | 38 | 38.1 | 36.7 | 37.03 | -2.3% | 16,262 | 60,428,166 |
| 2025-03-18 | 38.8 | 39.15 | 37.74 | 37.9 | -1.4% | 14,132 | 53,980,314 |
| 2025-03-17 | 40.08 | 40.15 | 38.31 | 38.44 | -0.9% | 16,659 | 64,762,294 |
| 2025-03-14 | 37.5 | 39.33 | 36.9 | 38.79 | +4.25% | 26,372 | 101,423,814 |
| 2025-03-13 | 38.74 | 38.74 | 36.85 | 37.21 | -3.95% | 23,037 | 86,289,423 |
| 2025-03-12 | 39.4 | 40.55 | 38.74 | 38.74 | -0.82% | 21,304 | 84,037,659 |
| 2025-03-11 | 38.7 | 39.26 | 38.31 | 39.06 | -0.94% | 15,271 | 59,150,953 |
| 2025-03-10 | 40.23 | 40.5 | 38.71 | 39.43 | -2.64% | 26,543 | 104,667,770 |
| 2025-03-07 | 42 | 42.34 | 40.13 | 40.5 | -3.02% | 25,093 | 102,858,771 |
| 2025-03-06 | 40.08 | 42.5 | 39.7 | 41.76 | +6.07% | 37,346 | 154,227,903 |
| 2025-03-05 | 39.71 | 39.92 | 38.61 | 39.37 | -0.63% | 20,579 | 80,462,571 |
| 2025-03-04 | 37.36 | 39.85 | 37.25 | 39.62 | +5.04% | 28,052 | 108,938,983 |
| 2025-03-03 | 37.25 | 38.9 | 36.98 | 37.72 | +1.56% | 32,392 | 123,367,977 |
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：