股票概览
39.72
+0.13%
+0.05
39.81
开盘价
39.85
最高价
38.71
最低价
5,358
成交量
数据更新至: 2025-03-25
技术指标
40.02
MA5 (5日均线)
40.44
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 | 39.81 | 39.85 | 38.71 | 39.72 | +0.13% | 5,358 | 21,141,341 |
| 2025-03-24 | 39.92 | 40.4 | 39.6 | 39.67 | -1.44% | 14,512 | 57,937,378 |
| 2025-03-21 | 40.48 | 40.75 | 40.01 | 40.25 | +0.42% | 13,784 | 55,585,542 |
| 2025-03-20 | 40.38 | 40.47 | 40.02 | 40.08 | -0.74% | 13,174 | 52,941,051 |
| 2025-03-19 | 40.55 | 40.94 | 40.3 | 40.38 | -0.35% | 9,770 | 39,588,028 |
| 2025-03-18 | 40.75 | 41.08 | 40.42 | 40.52 | -0.44% | 12,395 | 50,553,884 |
| 2025-03-17 | 41.34 | 41.34 | 40.61 | 40.7 | -0.9% | 11,470 | 46,893,276 |
| 2025-03-14 | 40.89 | 41.29 | 40.62 | 41.07 | +0.37% | 12,558 | 51,394,339 |
| 2025-03-13 | 41.05 | 41.24 | 40.76 | 40.92 | -0.39% | 7,482 | 30,608,613 |
| 2025-03-12 | 41.25 | 41.55 | 40.76 | 41.08 | -0.63% | 10,486 | 43,073,848 |
| 2025-03-11 | 41.26 | 41.68 | 40.59 | 41.34 | -0.6% | 12,574 | 51,643,858 |
| 2025-03-10 | 42.19 | 42.6 | 41.52 | 41.59 | -1.28% | 10,680 | 44,838,279 |
| 2025-03-07 | 41.33 | 42.6 | 41.33 | 42.13 | +0.84% | 14,854 | 62,647,414 |
| 2025-03-06 | 41.61 | 41.89 | 41.22 | 41.78 | +0.12% | 11,975 | 49,706,361 |
| 2025-03-05 | 41.85 | 42.19 | 41.21 | 41.73 | -0.22% | 7,446 | 30,986,783 |
| 2025-03-04 | 41.08 | 42.53 | 41.08 | 41.82 | +0.99% | 20,766 | 87,278,283 |
| 2025-03-03 | 40.11 | 41.79 | 40.1 | 41.41 | +3.84% | 29,155 | 119,797,104 |
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：