股票概览
38.77
-0.74%
-0.29
38.7
开盘价
39.68
最高价
38.01
最低价
12,990
成交量
数据更新至: 2025-03-25
技术指标
38.54
MA5 (5日均线)
38.66
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 | 38.7 | 39.68 | 38.01 | 38.77 | -0.74% | 12,990 | 50,493,235 |
| 2025-03-24 | 37.96 | 39.32 | 37.91 | 39.06 | +2.79% | 22,126 | 85,789,442 |
| 2025-03-21 | 37.9 | 38.79 | 37.9 | 38 | +0.13% | 14,187 | 54,423,284 |
| 2025-03-20 | 38.8 | 38.92 | 37.88 | 37.95 | -2.52% | 15,495 | 59,180,886 |
| 2025-03-19 | 38.73 | 39.44 | 38.41 | 38.93 | -0.1% | 14,824 | 57,478,723 |
| 2025-03-18 | 39.05 | 39.45 | 38.59 | 38.97 | -0.71% | 20,252 | 78,917,628 |
| 2025-03-17 | 39.56 | 40.18 | 38.7 | 39.25 | -2.77% | 33,742 | 132,281,312 |
| 2025-03-14 | 39.6 | 42.85 | 38.19 | 40.37 | +2.33% | 62,296 | 247,633,680 |
| 2025-03-13 | 37 | 39.45 | 37 | 39.45 | +10.01% | 20,651 | 80,699,295 |
| 2025-03-12 | 35.38 | 36.1 | 35.38 | 35.86 | +1.36% | 8,242 | 29,558,656 |
| 2025-03-11 | 35 | 35.38 | 34.76 | 35.38 | +0.8% | 5,802 | 20,412,058 |
| 2025-03-10 | 34.54 | 35.13 | 34.54 | 35.1 | +1.62% | 6,054 | 21,088,402 |
| 2025-03-07 | 34.82 | 34.82 | 34.45 | 34.54 | -0.8% | 5,400 | 18,718,948 |
| 2025-03-06 | 34.51 | 34.95 | 34.51 | 34.82 | +0.78% | 5,949 | 20,680,075 |
| 2025-03-05 | 34.73 | 34.94 | 34.26 | 34.55 | -0.69% | 4,522 | 15,592,136 |
| 2025-03-04 | 34.55 | 34.84 | 34.45 | 34.79 | +0.69% | 4,063 | 14,074,430 |
| 2025-03-03 | 34.55 | 35.34 | 34.44 | 34.55 | -0.06% | 8,763 | 30,559,988 |
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：