股票概览
38.37
-2.17%
-0.85
38.83
开盘价
38.98
最高价
37.71
最低价
233,921
成交量
数据更新至: 2025-03-25
技术指标
39.11
MA5 (5日均线)
39.45
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 | 38.83 | 38.98 | 37.71 | 38.37 | -2.17% | 233,921 | 894,019,389 |
| 2025-03-24 | 38.22 | 39.25 | 37.34 | 39.22 | +1.42% | 452,383 | 1,733,644,657 |
| 2025-03-21 | 38.92 | 40.38 | 38.57 | 38.67 | -1.63% | 506,304 | 2,006,192,858 |
| 2025-03-20 | 39.66 | 39.86 | 38.88 | 39.31 | -1.68% | 384,621 | 1,510,915,059 |
| 2025-03-19 | 40 | 40.95 | 39.62 | 39.98 | -0.82% | 489,843 | 1,970,678,654 |
| 2025-03-18 | 40.33 | 40.8 | 39.74 | 40.31 | +0.4% | 562,204 | 2,260,310,154 |
| 2025-03-17 | 41.77 | 41.77 | 39.84 | 40.15 | -6.58% | 1,045,513 | 4,237,964,102 |
| 2025-03-14 | 37.31 | 44.59 | 37.01 | 42.98 | +15.66% | 1,581,350 | 6,629,525,328 |
| 2025-03-13 | 37.8 | 39.12 | 36.87 | 37.16 | -3.05% | 362,520 | 1,374,472,295 |
| 2025-03-12 | 37.4 | 39.41 | 37.01 | 38.33 | +3.59% | 484,430 | 1,857,207,719 |
| 2025-03-11 | 36.6 | 37.08 | 36.55 | 37 | -0.62% | 174,260 | 641,251,634 |
| 2025-03-10 | 37.5 | 37.55 | 36.84 | 37.23 | -1.46% | 203,564 | 755,288,539 |
| 2025-03-07 | 39.06 | 39.06 | 37.5 | 37.78 | -4.23% | 427,423 | 1,631,302,445 |
| 2025-03-06 | 37.5 | 39.98 | 37.12 | 39.45 | +6.97% | 611,478 | 2,374,093,527 |
| 2025-03-05 | 36.71 | 37.18 | 36.01 | 36.88 | +0.46% | 257,519 | 943,745,446 |
| 2025-03-04 | 35.66 | 36.74 | 35.56 | 36.71 | +1.58% | 214,240 | 778,413,941 |
| 2025-03-03 | 37.85 | 37.86 | 35.7 | 36.14 | -5.47% | 400,883 | 1,467,221,742 |
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：