股票概览
41.97
+9.35%
+3.59
38.52
开盘价
42.22
最高价
38.45
最低价
355,773
成交量
数据更新至: 2025-03-25
技术指标
39.68
MA5 (5日均线)
39.96
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 | 38.52 | 42.22 | 38.45 | 41.97 | +9.35% | 355,773 | 1,484,749,031 |
| 2025-03-24 | 38.2 | 38.81 | 37.44 | 38.38 | +0.47% | 140,931 | 536,024,351 |
| 2025-03-21 | 39 | 40.09 | 37.38 | 38.2 | -4% | 197,506 | 756,245,007 |
| 2025-03-20 | 40.08 | 43 | 39.38 | 39.79 | -0.72% | 165,116 | 673,212,814 |
| 2025-03-19 | 39.52 | 40.16 | 38.63 | 40.08 | +1.44% | 109,058 | 431,159,070 |
| 2025-03-18 | 39.9 | 41.35 | 38.73 | 39.51 | -2.01% | 147,351 | 584,973,599 |
| 2025-03-17 | 38.6 | 41.1 | 38.57 | 40.32 | +2.86% | 164,944 | 661,486,056 |
| 2025-03-14 | 40 | 40.18 | 37.9 | 39.2 | -3.57% | 193,049 | 750,300,795 |
| 2025-03-13 | 40.3 | 41.5 | 39 | 40.65 | -2.05% | 293,477 | 1,176,822,995 |
| 2025-03-12 | 41.6 | 43 | 40.3 | 41.5 | +6.17% | 396,824 | 1,652,315,097 |
| 2025-03-11 | 34.7 | 39.09 | 34.7 | 39.09 | +9.99% | 177,983 | 676,874,307 |
| 2025-03-10 | 34.86 | 36.44 | 34.5 | 35.54 | +3.31% | 192,748 | 687,003,711 |
| 2025-03-07 | 31.68 | 35.19 | 31.68 | 34.4 | +7.53% | 233,391 | 800,511,114 |
| 2025-03-06 | 31.85 | 32.36 | 31.36 | 31.99 | +1.52% | 81,786 | 260,853,781 |
| 2025-03-05 | 32.39 | 33.12 | 31.51 | 31.51 | -1.22% | 119,002 | 381,313,480 |
| 2025-03-04 | 30.1 | 32.3 | 30.01 | 31.9 | +5.32% | 151,529 | 478,720,553 |
| 2025-03-03 | 30.39 | 31.17 | 30.05 | 30.29 | -0.33% | 69,824 | 213,284,879 |
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：