股票概览
39.78
+1.2%
+0.47
39.24
开盘价
39.8
最高价
39.02
最低价
4,593
成交量
数据更新至: 2025-03-25
技术指标
40.05
MA5 (5日均线)
40.51
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 | 39.24 | 39.8 | 39.02 | 39.78 | +1.2% | 4,593 | 18,063,671 |
| 2025-03-24 | 40.24 | 40.56 | 38.31 | 39.31 | -2.31% | 14,085 | 55,671,321 |
| 2025-03-21 | 40.25 | 41.13 | 39.78 | 40.24 | -0.42% | 13,688 | 55,320,697 |
| 2025-03-20 | 40.5 | 41.28 | 40.25 | 40.41 | -0.22% | 11,612 | 47,307,372 |
| 2025-03-19 | 41.18 | 41.18 | 40.36 | 40.5 | -1.84% | 9,811 | 39,862,064 |
| 2025-03-18 | 41.26 | 41.8 | 41.02 | 41.26 | +0.17% | 10,178 | 42,088,615 |
| 2025-03-17 | 40.9 | 41.5 | 40.53 | 41.19 | +0.59% | 9,323 | 38,353,164 |
| 2025-03-14 | 39.98 | 41.11 | 39.85 | 40.95 | +2.27% | 12,301 | 49,827,874 |
| 2025-03-13 | 41.25 | 41.46 | 39.78 | 40.04 | -3.33% | 14,079 | 56,817,458 |
| 2025-03-12 | 41.48 | 41.95 | 41.3 | 41.42 | -0.38% | 13,201 | 54,953,041 |
| 2025-03-11 | 42.4 | 42.58 | 41.11 | 41.58 | -3.28% | 20,253 | 84,462,663 |
| 2025-03-10 | 43 | 43.72 | 42.7 | 42.99 | -0.02% | 10,430 | 44,862,045 |
| 2025-03-07 | 43.78 | 43.82 | 42.8 | 43 | -2.05% | 13,209 | 57,142,740 |
| 2025-03-06 | 43.5 | 44.38 | 43.5 | 43.9 | +1.36% | 18,590 | 81,819,931 |
| 2025-03-05 | 43.18 | 44.2 | 42.72 | 43.31 | +0.37% | 12,760 | 55,245,579 |
| 2025-03-04 | 42.05 | 43.37 | 41.87 | 43.15 | +1.77% | 12,766 | 54,692,371 |
| 2025-03-03 | 42.35 | 43.18 | 41.52 | 42.4 | +0.95% | 11,416 | 48,573,466 |
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：