股票概览
41.06
+0.86%
+0.35
40.64
开盘价
41.19
最高价
40.4
最低价
8,291
成交量
数据更新至: 2025-03-25
技术指标
40.76
MA5 (5日均线)
40.61
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 | 40.64 | 41.19 | 40.4 | 41.06 | +0.86% | 8,291 | 33,890,351 |
| 2025-03-24 | 40.37 | 40.84 | 39.72 | 40.71 | +1.45% | 8,750 | 35,322,835 |
| 2025-03-21 | 40.65 | 41.16 | 40.02 | 40.13 | -2.07% | 6,668 | 26,931,892 |
| 2025-03-20 | 41.28 | 41.4 | 40.67 | 40.98 | +0.12% | 7,111 | 29,135,090 |
| 2025-03-19 | 41.72 | 41.72 | 40.5 | 40.93 | -0.49% | 7,521 | 30,757,812 |
| 2025-03-18 | 40.81 | 41.52 | 40.35 | 41.13 | +1.41% | 6,382 | 26,178,976 |
| 2025-03-17 | 40.28 | 40.94 | 40.03 | 40.56 | +0.7% | 4,318 | 17,495,620 |
| 2025-03-14 | 39.86 | 40.34 | 39.48 | 40.28 | +1.03% | 5,934 | 23,714,198 |
| 2025-03-13 | 40.44 | 40.51 | 39.6 | 39.87 | -1.43% | 4,928 | 19,680,754 |
| 2025-03-12 | 40.22 | 40.77 | 39.96 | 40.45 | +0.12% | 6,084 | 24,546,963 |
| 2025-03-11 | 40.87 | 40.87 | 40.11 | 40.4 | -1.94% | 5,614 | 22,688,090 |
| 2025-03-10 | 40.83 | 42 | 40.34 | 41.2 | +0.78% | 11,422 | 46,827,197 |
| 2025-03-07 | 41.62 | 41.87 | 40.54 | 40.88 | -1.83% | 8,951 | 36,784,239 |
| 2025-03-06 | 41.98 | 42.18 | 41.04 | 41.64 | +0.73% | 11,602 | 48,194,496 |
| 2025-03-05 | 40.31 | 42.39 | 39.85 | 41.34 | +3.12% | 20,606 | 84,878,997 |
| 2025-03-04 | 39.84 | 40.4 | 39.33 | 40.09 | +0.63% | 8,262 | 32,954,400 |
| 2025-03-03 | 38.73 | 40.3 | 38.56 | 39.84 | +3.21% | 12,067 | 47,786,304 |
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：