股票概览
34.13
+1.19%
+0.4
33.73
开盘价
34.2
最高价
33.37
最低价
7,602
成交量
数据更新至: 2025-03-25
技术指标
35.20
MA5 (5日均线)
36.01
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 | 33.73 | 34.2 | 33.37 | 34.13 | +1.19% | 7,602 | 25,640,660 |
| 2025-03-24 | 34.51 | 34.79 | 32.7 | 33.73 | -2.29% | 19,395 | 65,347,253 |
| 2025-03-21 | 36.15 | 36.44 | 34.47 | 34.52 | -5.24% | 20,020 | 70,616,480 |
| 2025-03-20 | 37.93 | 37.93 | 36.23 | 36.43 | -2.04% | 17,663 | 64,666,267 |
| 2025-03-19 | 36.93 | 38.97 | 36.42 | 37.19 | +0.49% | 24,803 | 94,072,991 |
| 2025-03-18 | 37.16 | 37.9 | 36.71 | 37.01 | -0.13% | 17,163 | 63,786,681 |
| 2025-03-17 | 37.9 | 38.36 | 36.7 | 37.06 | -2.01% | 20,233 | 75,332,602 |
| 2025-03-14 | 35.55 | 38.18 | 35.31 | 37.82 | +6.78% | 35,774 | 131,965,474 |
| 2025-03-13 | 37.7 | 37.78 | 35.37 | 35.42 | -3.75% | 20,874 | 75,839,394 |
| 2025-03-12 | 35.2 | 38.2 | 34.7 | 36.8 | +4.84% | 40,718 | 149,984,268 |
| 2025-03-11 | 35.1 | 35.6 | 34.6 | 35.1 | -2.15% | 18,240 | 63,854,897 |
| 2025-03-10 | 36 | 36.7 | 35.6 | 35.87 | +1.33% | 18,632 | 66,938,839 |
| 2025-03-07 | 36.22 | 37.6 | 35.14 | 35.4 | -3.04% | 26,314 | 94,994,521 |
| 2025-03-06 | 34.75 | 37.73 | 34.75 | 36.51 | +5.49% | 38,914 | 141,388,133 |
| 2025-03-05 | 34.5 | 35.22 | 33.79 | 34.61 | +0.32% | 20,648 | 71,440,500 |
| 2025-03-04 | 32.18 | 34.65 | 32.12 | 34.5 | +5.6% | 26,126 | 88,486,783 |
| 2025-03-03 | 31.8 | 33.06 | 31.5 | 32.67 | +3.55% | 18,103 | 59,008,244 |
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：