股票概览
38.95
+0.46%
+0.18
38.71
开盘价
39.41
最高价
38.11
最低价
12,222
成交量
数据更新至: 2025-03-25
技术指标
40.59
MA5 (5日均线)
41.59
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 | 38.71 | 39.41 | 38.11 | 38.95 | +0.46% | 12,222 | 47,381,768 |
| 2025-03-24 | 40.61 | 40.82 | 37.51 | 38.77 | -5.32% | 23,650 | 92,237,559 |
| 2025-03-21 | 42.5 | 42.99 | 40.63 | 40.95 | -5.86% | 18,532 | 77,024,512 |
| 2025-03-20 | 40.54 | 45.5 | 40.16 | 43.5 | +6.62% | 29,999 | 128,422,604 |
| 2025-03-19 | 42.95 | 43.38 | 40.3 | 40.8 | -5.01% | 24,669 | 103,292,363 |
| 2025-03-18 | 43.77 | 43.8 | 42.23 | 42.95 | -0.74% | 14,557 | 62,378,350 |
| 2025-03-17 | 42.61 | 43.4 | 41.01 | 43.27 | +2.56% | 17,681 | 74,841,098 |
| 2025-03-14 | 40.99 | 42.68 | 40.43 | 42.19 | +2.88% | 21,915 | 91,280,302 |
| 2025-03-13 | 43.45 | 43.45 | 40 | 41.01 | -5.72% | 24,877 | 102,994,433 |
| 2025-03-12 | 44.5 | 44.8 | 43 | 43.5 | -2.12% | 22,204 | 97,270,132 |
| 2025-03-11 | 43.88 | 47.5 | 43.51 | 44.44 | -1.24% | 33,184 | 150,103,841 |
| 2025-03-10 | 47.08 | 48.95 | 44.51 | 45 | -1.08% | 35,941 | 166,994,117 |
| 2025-03-07 | 42.4 | 45.65 | 42.01 | 45.49 | +6.26% | 36,501 | 159,789,966 |
| 2025-03-06 | 40.06 | 44.26 | 39.47 | 42.81 | +7.89% | 38,325 | 162,158,247 |
| 2025-03-05 | 39 | 39.94 | 38.6 | 39.68 | +1.35% | 26,117 | 102,729,935 |
| 2025-03-04 | 37.82 | 39.81 | 37.64 | 39.15 | +1.87% | 25,291 | 98,923,040 |
| 2025-03-03 | 40.35 | 40.66 | 38.02 | 38.43 | -3.51% | 33,556 | 130,489,550 |
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：