股票概览
39.35
+2.08%
+0.8
39.01
开盘价
40.1
最高价
38.2
最低价
34,095
成交量
数据更新至: 2025-03-25
技术指标
40.42
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 | 39.01 | 40.1 | 38.2 | 39.35 | +2.08% | 34,095 | 134,132,189 |
| 2025-03-24 | 39.34 | 39.7 | 37.66 | 38.55 | -2.01% | 34,964 | 135,009,928 |
| 2025-03-21 | 41.75 | 41.76 | 38.88 | 39.34 | -6.78% | 56,245 | 224,258,931 |
| 2025-03-20 | 42.6 | 43.45 | 40.5 | 42.2 | -1.06% | 45,150 | 190,635,223 |
| 2025-03-19 | 42.85 | 44.25 | 42.1 | 42.65 | -2.04% | 44,392 | 190,987,325 |
| 2025-03-18 | 43.7 | 44.19 | 42.7 | 43.54 | +1.07% | 45,299 | 196,926,924 |
| 2025-03-17 | 43 | 43.96 | 42.06 | 43.08 | +3.09% | 55,318 | 238,396,609 |
| 2025-03-14 | 40.5 | 42.39 | 38.97 | 41.79 | +4.08% | 52,534 | 214,192,827 |
| 2025-03-13 | 45.01 | 45.29 | 39.5 | 40.15 | -11.27% | 87,617 | 363,375,135 |
| 2025-03-12 | 43.01 | 46 | 41.74 | 45.25 | +6.35% | 92,456 | 414,901,140 |
| 2025-03-11 | 41.09 | 43.26 | 40.82 | 42.55 | +1.55% | 48,960 | 206,370,679 |
| 2025-03-10 | 42.95 | 43.97 | 41.8 | 41.9 | -2.44% | 51,755 | 220,005,636 |
| 2025-03-07 | 41.44 | 44.82 | 41.13 | 42.95 | +1.51% | 80,086 | 348,063,730 |
| 2025-03-06 | 42.12 | 43.47 | 41.53 | 42.31 | +0.95% | 56,961 | 243,441,714 |
| 2025-03-05 | 39.83 | 42.47 | 39 | 41.91 | +5.28% | 59,183 | 243,926,730 |
| 2025-03-04 | 38.21 | 41.18 | 38.2 | 39.81 | +2.44% | 49,934 | 200,012,860 |
| 2025-03-03 | 39.3 | 40.5 | 37.55 | 38.86 | -0.05% | 46,649 | 182,326,701 |
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：