股票概览
38.23
-2.97%
-1.17
39.8
开盘价
40.28
最高价
37.72
最低价
91,819
成交量
数据更新至: 2025-03-25
技术指标
39.73
MA5 (5日均线)
37.42
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 | 39.8 | 40.28 | 37.72 | 38.23 | -2.97% | 91,819 | 356,407,615 |
| 2025-03-24 | 40.61 | 40.62 | 38.06 | 39.4 | -1.3% | 133,979 | 526,248,337 |
| 2025-03-21 | 42 | 42.4 | 39.18 | 39.92 | -4.95% | 204,649 | 825,226,193 |
| 2025-03-20 | 39 | 43 | 38.2 | 42 | +7.44% | 260,134 | 1,078,170,669 |
| 2025-03-19 | 36.83 | 40.5 | 36.41 | 39.09 | +5.45% | 188,813 | 726,374,107 |
| 2025-03-18 | 36.43 | 37.35 | 35.4 | 37.07 | +1.76% | 148,559 | 541,171,043 |
| 2025-03-17 | 35.2 | 37.5 | 35.13 | 36.43 | +3.88% | 249,068 | 908,364,773 |
| 2025-03-14 | 31.48 | 35.07 | 30.61 | 35.07 | +10.01% | 298,394 | 1,000,263,959 |
| 2025-03-13 | 34.82 | 34.82 | 31.59 | 31.88 | -9.17% | 183,402 | 598,168,809 |
| 2025-03-12 | 35.8 | 36.55 | 34.94 | 35.1 | -0.11% | 167,680 | 597,496,661 |
| 2025-03-11 | 35.89 | 36.99 | 34.31 | 35.14 | -5.1% | 155,266 | 547,898,334 |
| 2025-03-10 | 37.83 | 38.16 | 36.4 | 37.03 | -1.99% | 107,693 | 399,642,216 |
| 2025-03-07 | 34.58 | 38.47 | 34.55 | 37.78 | +7.21% | 220,656 | 809,031,200 |
| 2025-03-06 | 33.55 | 36.85 | 33.54 | 35.24 | +5.19% | 203,659 | 725,561,114 |
| 2025-03-05 | 32 | 33.85 | 31.5 | 33.5 | +5.74% | 209,603 | 685,283,246 |
| 2025-03-04 | 31.66 | 33.2 | 31.31 | 31.68 | +0.09% | 160,430 | 518,235,803 |
| 2025-03-03 | 32.7 | 33.25 | 31.3 | 31.65 | -2.82% | 192,892 | 619,463,199 |
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：