股票概览
40.1
+3.72%
+1.44
39.2
开盘价
40.5
最高价
38.5
最低价
10,515
成交量
数据更新至: 2025-03-25
技术指标
39.98
MA5 (5日均线)
39.90
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 | 39.2 | 40.5 | 38.5 | 40.1 | +3.72% | 10,515 | 41,883,183 |
| 2025-03-24 | 41 | 41 | 38 | 38.66 | -2.67% | 8,551 | 33,453,284 |
| 2025-03-21 | 40.6 | 40.79 | 39.3 | 39.72 | -2.86% | 9,045 | 36,184,812 |
| 2025-03-20 | 40.5 | 41.49 | 39.54 | 40.89 | +0.91% | 15,740 | 64,051,753 |
| 2025-03-19 | 39.35 | 41.22 | 39.25 | 40.52 | +2.35% | 13,871 | 56,045,311 |
| 2025-03-18 | 39.45 | 39.7 | 39.09 | 39.59 | +0.35% | 6,908 | 27,236,490 |
| 2025-03-17 | 39.99 | 40.13 | 39.2 | 39.45 | -0.83% | 8,433 | 33,299,811 |
| 2025-03-14 | 39.62 | 40.05 | 39.03 | 39.78 | 0% | 9,240 | 36,659,341 |
| 2025-03-13 | 40.58 | 40.81 | 39.3 | 39.78 | -1.83% | 7,689 | 30,669,911 |
| 2025-03-12 | 39.8 | 40.85 | 39.78 | 40.52 | +1.81% | 9,931 | 40,109,393 |
| 2025-03-11 | 40.03 | 40.2 | 39.2 | 39.8 | -1.49% | 8,231 | 32,643,545 |
| 2025-03-10 | 40.71 | 40.8 | 40.1 | 40.4 | -0.74% | 6,453 | 26,079,428 |
| 2025-03-07 | 40.88 | 41.39 | 40.3 | 40.7 | -0.66% | 11,230 | 45,624,210 |
| 2025-03-06 | 39.86 | 41.56 | 39.52 | 40.97 | +3.91% | 20,583 | 84,165,023 |
| 2025-03-05 | 38.25 | 39.78 | 38.23 | 39.43 | +2.36% | 11,632 | 45,648,696 |
| 2025-03-04 | 38 | 38.84 | 37.51 | 38.52 | +0.39% | 7,216 | 27,732,813 |
| 2025-03-03 | 38.2 | 38.6 | 37.88 | 38.37 | -0.08% | 8,088 | 30,958,682 |
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：