股票概览
38.76
-0.05%
-0.02
39.1
开盘价
39.39
最高价
37.82
最低价
5,205
成交量
数据更新至: 2025-03-25
技术指标
39.91
MA5 (5日均线)
40.79
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 | 39.1 | 39.39 | 37.82 | 38.76 | -0.05% | 5,205 | 20,080,296 |
| 2025-03-24 | 40.33 | 40.7 | 38.25 | 38.78 | -3.75% | 8,550 | 33,846,059 |
| 2025-03-21 | 40.32 | 40.64 | 39.74 | 40.29 | -1.18% | 5,282 | 21,208,164 |
| 2025-03-20 | 41.02 | 41.38 | 40.17 | 40.77 | -0.49% | 7,357 | 29,944,019 |
| 2025-03-19 | 41.59 | 41.8 | 40.55 | 40.97 | -0.51% | 6,959 | 28,677,699 |
| 2025-03-18 | 41 | 42.1 | 40.88 | 41.18 | +0.07% | 7,123 | 29,435,726 |
| 2025-03-17 | 41.42 | 42.01 | 40.79 | 41.15 | -0.84% | 8,921 | 36,776,173 |
| 2025-03-14 | 41.53 | 41.8 | 40.94 | 41.5 | -0.72% | 7,472 | 30,954,393 |
| 2025-03-13 | 42.7 | 42.71 | 41.1 | 41.8 | -2.11% | 9,801 | 40,898,864 |
| 2025-03-12 | 43.1 | 43.59 | 42.44 | 42.7 | -0.63% | 7,645 | 32,869,067 |
| 2025-03-11 | 41.75 | 43 | 41.75 | 42.97 | +1.01% | 9,513 | 40,507,453 |
| 2025-03-10 | 42.19 | 42.8 | 41.66 | 42.54 | +0.93% | 7,010 | 29,669,833 |
| 2025-03-07 | 42.62 | 43.08 | 41.79 | 42.15 | -1.1% | 6,791 | 28,869,933 |
| 2025-03-06 | 41.98 | 42.82 | 41.56 | 42.62 | +1.77% | 10,153 | 43,031,116 |
| 2025-03-05 | 41.86 | 43.28 | 41.5 | 41.88 | +1.45% | 15,243 | 64,436,577 |
| 2025-03-04 | 39.32 | 41.35 | 38.57 | 41.28 | +5.31% | 10,571 | 43,036,502 |
| 2025-03-03 | 38.78 | 40.46 | 38.5 | 39.2 | +0.85% | 8,363 | 33,039,724 |
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：