股票概览
39.21
+4.01%
+1.51
38.77
开盘价
41.36
最高价
37.7
最低价
36,698
成交量
数据更新至: 2025-03-25
技术指标
38.99
MA5 (5日均线)
40.21
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 | 38.77 | 41.36 | 37.7 | 39.21 | +4.01% | 36,698 | 146,604,602 |
| 2025-03-24 | 39.62 | 39.99 | 37 | 37.7 | -4.68% | 30,285 | 115,532,125 |
| 2025-03-21 | 39.02 | 40 | 38.44 | 39.55 | +0.36% | 27,577 | 108,873,844 |
| 2025-03-20 | 39.1 | 40.98 | 38.61 | 39.41 | +0.79% | 35,755 | 143,778,858 |
| 2025-03-19 | 39.9 | 40.41 | 38.53 | 39.1 | -2.91% | 36,763 | 144,087,977 |
| 2025-03-18 | 40.5 | 41.66 | 39.6 | 40.27 | -1.54% | 29,410 | 118,901,411 |
| 2025-03-17 | 41.35 | 41.82 | 40.49 | 40.9 | -0.2% | 25,950 | 106,456,807 |
| 2025-03-14 | 42.03 | 42.48 | 40.33 | 40.98 | -3.49% | 47,335 | 193,972,680 |
| 2025-03-13 | 42.58 | 43.32 | 41.15 | 42.46 | -0.09% | 37,356 | 157,817,808 |
| 2025-03-12 | 44.1 | 45.45 | 42.39 | 42.5 | -3.39% | 50,218 | 217,991,944 |
| 2025-03-11 | 39.82 | 44.48 | 39.56 | 43.99 | +9.37% | 77,310 | 330,730,989 |
| 2025-03-10 | 38.6 | 41.15 | 38.5 | 40.22 | +3.95% | 47,424 | 191,757,604 |
| 2025-03-07 | 37.13 | 40.78 | 36.9 | 38.69 | +4.26% | 59,989 | 235,023,753 |
| 2025-03-06 | 37.97 | 37.99 | 36.94 | 37.11 | -1.25% | 30,861 | 115,555,997 |
| 2025-03-05 | 37.91 | 38.4 | 36.68 | 37.58 | -0.61% | 31,393 | 117,369,666 |
| 2025-03-04 | 35.7 | 38.31 | 35.11 | 37.81 | +4.77% | 45,508 | 169,618,999 |
| 2025-03-03 | 34.28 | 37.27 | 34.09 | 36.09 | +5.28% | 42,046 | 151,357,312 |
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：