股票概览
39.19
+1.06%
+0.41
38.78
开盘价
39.3
最高价
38.66
最低价
9,063
成交量
数据更新至: 2025-03-25
技术指标
39.57
MA5 (5日均线)
39.79
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 | 38.78 | 39.3 | 38.66 | 39.19 | +1.06% | 9,063 | 35,390,540 |
| 2025-03-24 | 39.6 | 39.65 | 38.22 | 38.78 | -1.92% | 19,153 | 74,525,140 |
| 2025-03-21 | 40.25 | 40.69 | 39.5 | 39.54 | -1.76% | 19,436 | 77,886,273 |
| 2025-03-20 | 40.25 | 40.42 | 40.02 | 40.25 | +0.37% | 11,557 | 46,495,583 |
| 2025-03-19 | 40.48 | 40.48 | 40.08 | 40.1 | -0.94% | 12,228 | 49,218,607 |
| 2025-03-18 | 40.18 | 41.19 | 39.97 | 40.48 | +0.75% | 19,136 | 77,581,179 |
| 2025-03-17 | 39.99 | 40.27 | 39.93 | 40.18 | +1.03% | 14,889 | 59,725,700 |
| 2025-03-14 | 39.32 | 39.89 | 39.32 | 39.77 | +0.94% | 15,636 | 62,027,659 |
| 2025-03-13 | 40.11 | 40.2 | 39.25 | 39.4 | -1.92% | 18,627 | 73,776,325 |
| 2025-03-12 | 40.1 | 40.46 | 40.1 | 40.17 | -0.05% | 13,761 | 55,423,587 |
| 2025-03-11 | 40.04 | 40.29 | 39.67 | 40.19 | -0.42% | 16,465 | 65,832,286 |
| 2025-03-10 | 40.2 | 40.5 | 40.04 | 40.36 | +0.2% | 11,643 | 46,898,983 |
| 2025-03-07 | 40.69 | 40.99 | 40.2 | 40.28 | -1.42% | 22,502 | 91,175,688 |
| 2025-03-06 | 40.6 | 40.96 | 40.5 | 40.86 | +0.42% | 23,891 | 97,322,944 |
| 2025-03-05 | 41.75 | 41.9 | 40.6 | 40.69 | -1.24% | 25,152 | 102,998,941 |
| 2025-03-04 | 40.83 | 41.21 | 40.52 | 41.2 | -0.1% | 24,963 | 101,917,468 |
| 2025-03-03 | 40.51 | 41.46 | 40.51 | 41.24 | +2.03% | 40,532 | 166,110,654 |
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：