股票概览
39.77
+1.4%
+0.55
39.21
开盘价
40.29
最高价
39.18
最低价
18,340
成交量
数据更新至: 2025-03-25
技术指标
40.57
MA5 (5日均线)
43.17
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 | 39.21 | 40.29 | 39.18 | 39.77 | +1.4% | 18,340 | 72,847,078 |
| 2025-03-24 | 40.19 | 40.68 | 38.39 | 39.22 | -1.46% | 30,172 | 119,277,268 |
| 2025-03-21 | 42.19 | 42.19 | 39.66 | 39.8 | -5.62% | 33,370 | 135,208,134 |
| 2025-03-20 | 41.84 | 42.29 | 41 | 42.17 | +0.69% | 22,749 | 94,942,855 |
| 2025-03-19 | 43.2 | 43.62 | 41.24 | 41.88 | -4.01% | 47,127 | 198,967,388 |
| 2025-03-18 | 44.5 | 45.43 | 43.06 | 43.63 | -1.87% | 35,863 | 157,225,011 |
| 2025-03-17 | 45.13 | 45.25 | 43.82 | 44.46 | -1.09% | 33,031 | 146,652,420 |
| 2025-03-14 | 46.52 | 46.88 | 44.02 | 44.95 | -4.3% | 49,427 | 222,361,523 |
| 2025-03-13 | 49.14 | 49.2 | 46 | 46.97 | -3.75% | 37,339 | 175,773,596 |
| 2025-03-12 | 48.58 | 48.8 | 47.5 | 48.8 | +0.95% | 22,277 | 107,444,393 |
| 2025-03-11 | 48.01 | 49.38 | 47.5 | 48.34 | -1.35% | 27,808 | 134,508,225 |
| 2025-03-10 | 53.16 | 53.18 | 48.16 | 49 | -9.26% | 49,914 | 249,459,831 |
| 2025-03-07 | 48.7 | 57.68 | 47 | 54 | +8.59% | 62,508 | 326,946,759 |
| 2025-03-06 | 44.58 | 52.3 | 42.86 | 49.73 | +12.54% | 70,086 | 324,660,131 |
| 2025-03-05 | 43.31 | 44.69 | 42.19 | 44.19 | +3.25% | 31,380 | 137,459,329 |
| 2025-03-04 | 41.5 | 43.9 | 40.3 | 42.8 | +3.61% | 48,021 | 203,518,876 |
| 2025-03-03 | 40.89 | 43.3 | 40.55 | 41.31 | +1.62% | 50,619 | 211,770,857 |
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：