股票概览
32
+4.58%
+1.4
30.5
开盘价
33.64
最高价
30.11
最低价
26,200
成交量
数据更新至: 2025-03-25
技术指标
31.86
MA5 (5日均线)
32.59
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 | 30.5 | 33.64 | 30.11 | 32 | +4.58% | 26,200 | 84,567,969 |
| 2025-03-24 | 31.45 | 32.47 | 30.2 | 30.6 | -2.8% | 19,842 | 61,602,618 |
| 2025-03-21 | 31.9 | 32.35 | 31.23 | 31.48 | -2.27% | 17,357 | 55,118,126 |
| 2025-03-20 | 32.91 | 33.76 | 31.96 | 32.21 | -2.42% | 20,642 | 67,493,955 |
| 2025-03-19 | 33.81 | 34 | 32.82 | 33.01 | -3.28% | 17,557 | 58,368,438 |
| 2025-03-18 | 33.95 | 34.95 | 33.8 | 34.13 | +1.01% | 20,873 | 71,614,062 |
| 2025-03-17 | 32.75 | 33.79 | 31.76 | 33.79 | +3.18% | 21,108 | 69,762,282 |
| 2025-03-14 | 32 | 32.96 | 31.42 | 32.75 | +1.99% | 19,316 | 62,619,901 |
| 2025-03-13 | 33.91 | 34.07 | 31.59 | 32.11 | -5.11% | 27,569 | 89,159,159 |
| 2025-03-12 | 32.4 | 34.66 | 32.29 | 33.84 | +5.72% | 36,712 | 123,606,946 |
| 2025-03-11 | 32.28 | 32.8 | 31.65 | 32.01 | -2.23% | 14,763 | 47,287,233 |
| 2025-03-10 | 32.3 | 32.88 | 31.52 | 32.74 | -0.15% | 23,554 | 75,719,233 |
| 2025-03-07 | 33.16 | 34.41 | 32.5 | 32.79 | -2.58% | 25,419 | 85,017,836 |
| 2025-03-06 | 32.56 | 34.45 | 32.32 | 33.66 | +5.19% | 48,897 | 164,329,945 |
| 2025-03-05 | 32.91 | 32.91 | 31.41 | 32 | -3.03% | 24,181 | 77,322,554 |
| 2025-03-04 | 32.32 | 33.39 | 32.32 | 33 | +0.3% | 15,370 | 50,561,386 |
| 2025-03-03 | 33.2 | 33.99 | 32.44 | 32.9 | +1.79% | 18,102 | 59,982,644 |
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：