股票概览
39.86
+0.38%
+0.15
39.42
开盘价
39.91
最高价
39.42
最低价
3,840
成交量
数据更新至: 2025-03-25
技术指标
40.28
MA5 (5日均线)
40.60
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 | 39.42 | 39.91 | 39.42 | 39.86 | +0.38% | 3,840 | 15,223,473 |
| 2025-03-24 | 39.91 | 40.36 | 38.7 | 39.71 | -1% | 10,708 | 42,338,862 |
| 2025-03-21 | 40.6 | 40.95 | 39.93 | 40.11 | -1.21% | 7,787 | 31,411,436 |
| 2025-03-20 | 41.23 | 41.33 | 40.55 | 40.6 | -1.31% | 7,128 | 29,149,754 |
| 2025-03-19 | 41.27 | 41.49 | 40.9 | 41.14 | -0.44% | 7,600 | 31,315,216 |
| 2025-03-18 | 41.23 | 41.4 | 41.01 | 41.32 | +0.22% | 8,707 | 35,875,961 |
| 2025-03-17 | 41.58 | 41.58 | 41 | 41.23 | +0.81% | 9,366 | 38,634,102 |
| 2025-03-14 | 40.09 | 41 | 40.05 | 40.9 | +1.44% | 9,234 | 37,568,340 |
| 2025-03-13 | 40.81 | 40.88 | 39.91 | 40.32 | -1.2% | 8,093 | 32,603,819 |
| 2025-03-12 | 41.08 | 41.08 | 40.62 | 40.81 | -0.68% | 6,844 | 27,933,293 |
| 2025-03-11 | 40.8 | 41.1 | 40.1 | 41.09 | +0.49% | 9,236 | 37,530,554 |
| 2025-03-10 | 40.26 | 41.18 | 40.19 | 40.89 | +1.92% | 10,286 | 41,875,657 |
| 2025-03-07 | 40.71 | 40.78 | 40 | 40.12 | -1.96% | 10,224 | 41,263,623 |
| 2025-03-06 | 40.41 | 41.12 | 40.34 | 40.92 | +1.26% | 10,389 | 42,308,860 |
| 2025-03-05 | 40.78 | 40.99 | 39.9 | 40.41 | -0.91% | 9,086 | 36,527,596 |
| 2025-03-04 | 40.15 | 41.07 | 40.01 | 40.78 | +0.94% | 8,573 | 34,839,181 |
| 2025-03-03 | 40.16 | 41.13 | 40.1 | 40.4 | +0.8% | 9,292 | 37,791,227 |
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：