股票概览
42.28
+7.28%
+2.87
39.19
开盘价
42.77
最高价
38.82
最低价
40,385
成交量
数据更新至: 2025-03-25
技术指标
40.04
MA5 (5日均线)
39.85
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 | 39.19 | 42.77 | 38.82 | 42.28 | +7.28% | 40,385 | 167,147,661 |
| 2025-03-24 | 40.18 | 40.44 | 38.2 | 39.41 | -1.92% | 26,320 | 103,181,459 |
| 2025-03-21 | 39.6 | 41.76 | 39.22 | 40.18 | +1.21% | 41,297 | 167,888,664 |
| 2025-03-20 | 38.1 | 40.4 | 38.1 | 39.7 | +2.72% | 28,059 | 111,145,790 |
| 2025-03-19 | 39.39 | 40.2 | 38 | 38.65 | -2.74% | 28,071 | 108,569,574 |
| 2025-03-18 | 39.6 | 41 | 39.55 | 39.74 | -0.65% | 25,368 | 101,999,603 |
| 2025-03-17 | 38.82 | 40.23 | 37.9 | 40 | +2.49% | 29,776 | 116,849,511 |
| 2025-03-14 | 39.79 | 40.2 | 38.2 | 39.03 | -1.93% | 42,905 | 166,567,504 |
| 2025-03-13 | 39.8 | 40.26 | 38.46 | 39.8 | +0.18% | 30,014 | 117,496,049 |
| 2025-03-12 | 40.5 | 42 | 39.61 | 39.73 | -1.46% | 34,815 | 141,652,863 |
| 2025-03-11 | 37.32 | 40.98 | 37.05 | 40.32 | +6.78% | 51,600 | 204,891,524 |
| 2025-03-10 | 37.5 | 39.76 | 37.2 | 37.76 | -0.92% | 38,527 | 147,447,884 |
| 2025-03-07 | 37 | 38.49 | 36.44 | 38.11 | +2.83% | 26,931 | 102,013,953 |
| 2025-03-06 | 36.95 | 37.83 | 36.29 | 37.06 | +0.71% | 26,909 | 99,675,665 |
| 2025-03-05 | 37.24 | 38.97 | 36.25 | 36.8 | -2.08% | 30,793 | 114,561,077 |
| 2025-03-04 | 35.86 | 37.88 | 35.66 | 37.58 | +3.64% | 39,581 | 147,231,389 |
| 2025-03-03 | 34.1 | 37.48 | 33.69 | 36.26 | +6.62% | 49,633 | 178,423,575 |
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：