股票概览
37.61
-1.29%
-0.49
37.59
开盘价
38.68
最高价
37.12
最低价
3,993
成交量
数据更新至: 2025-03-25
技术指标
39.20
MA5 (5日均线)
40.47
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 | 37.59 | 38.68 | 37.12 | 37.61 | -1.29% | 3,993 | 15,137,246 |
| 2025-03-24 | 37.92 | 38.37 | 36.75 | 38.1 | +0.47% | 8,665 | 32,483,836 |
| 2025-03-21 | 40.27 | 40.46 | 37.58 | 37.92 | -6.39% | 13,168 | 51,071,144 |
| 2025-03-20 | 41.95 | 41.95 | 40.25 | 40.51 | -3.27% | 6,602 | 27,069,814 |
| 2025-03-19 | 41.75 | 42.46 | 41.35 | 41.88 | +0.41% | 3,801 | 15,914,039 |
| 2025-03-18 | 42.02 | 42.44 | 41.61 | 41.71 | -0.74% | 3,630 | 15,220,935 |
| 2025-03-17 | 42.53 | 43.65 | 41.95 | 42.02 | -0.85% | 4,536 | 19,282,099 |
| 2025-03-14 | 40.71 | 42.75 | 40.56 | 42.38 | +3.14% | 9,186 | 38,589,579 |
| 2025-03-13 | 41.48 | 41.73 | 39.65 | 41.09 | -0.96% | 12,674 | 51,528,408 |
| 2025-03-12 | 42.2 | 42.69 | 41.3 | 41.49 | -1.47% | 6,804 | 28,400,458 |
| 2025-03-11 | 40.55 | 42.49 | 39.56 | 42.11 | +3.9% | 12,656 | 51,793,028 |
| 2025-03-10 | 42.28 | 42.51 | 40.19 | 40.53 | -3.75% | 10,258 | 42,132,383 |
| 2025-03-07 | 43.1 | 43.1 | 41.65 | 42.11 | -2.3% | 8,229 | 34,724,645 |
| 2025-03-06 | 42.16 | 44.18 | 42.16 | 43.1 | +1.7% | 8,215 | 35,739,875 |
| 2025-03-05 | 44.01 | 44.38 | 41.5 | 42.38 | -3.62% | 10,511 | 44,636,624 |
| 2025-03-04 | 42.17 | 44.8 | 42.12 | 43.97 | +2.57% | 15,462 | 67,795,770 |
| 2025-03-03 | 42.61 | 43.85 | 42.34 | 42.87 | -0.3% | 9,171 | 39,570,018 |
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：