股票概览
40.36
-1.58%
-0.65
41.19
开盘价
41.23
最高价
40.02
最低价
10,490
成交量
数据更新至: 2025-03-25
技术指标
42.21
MA5 (5日均线)
43.64
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 | 41.19 | 41.23 | 40.02 | 40.36 | -1.58% | 10,490 | 42,577,757 |
| 2025-03-24 | 41.7 | 42.41 | 39.8 | 41.01 | -2.64% | 27,025 | 110,648,140 |
| 2025-03-21 | 42.8 | 43.2 | 42.12 | 42.12 | -2.77% | 26,993 | 114,762,918 |
| 2025-03-20 | 44.53 | 44.78 | 43.29 | 43.32 | -2.1% | 32,124 | 140,358,555 |
| 2025-03-19 | 45.65 | 45.65 | 43.9 | 44.25 | -5% | 54,857 | 245,112,526 |
| 2025-03-18 | 45.48 | 47.88 | 44.2 | 46.58 | +1.88% | 89,343 | 409,148,592 |
| 2025-03-17 | 44.29 | 45.72 | 44 | 45.72 | +1.35% | 69,908 | 313,163,443 |
| 2025-03-14 | 44.16 | 45.66 | 43.62 | 45.11 | -4.02% | 96,487 | 432,867,457 |
| 2025-03-13 | 42.8 | 47.65 | 42.8 | 47 | +14.91% | 136,088 | 630,301,387 |
| 2025-03-12 | 40 | 41.58 | 39.5 | 40.9 | +3% | 37,860 | 154,485,588 |
| 2025-03-11 | 39.45 | 41.29 | 39 | 39.71 | +0.66% | 23,985 | 95,674,799 |
| 2025-03-10 | 38.93 | 39.53 | 38.51 | 39.45 | +1.26% | 11,759 | 45,954,142 |
| 2025-03-07 | 39.2 | 39.55 | 38.63 | 38.96 | -1.19% | 15,080 | 58,915,611 |
| 2025-03-06 | 39.26 | 39.84 | 39.13 | 39.43 | +0.38% | 17,622 | 69,768,549 |
| 2025-03-05 | 38.49 | 39.38 | 38 | 39.28 | +1.81% | 16,962 | 65,776,580 |
| 2025-03-04 | 37.34 | 38.76 | 37.34 | 38.58 | +1.79% | 14,298 | 54,743,285 |
| 2025-03-03 | 37.89 | 38.82 | 37.43 | 37.9 | +0.26% | 15,618 | 59,658,098 |
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：