股票概览
42.64
-0.05%
-0.02
42.22
开盘价
43.78
最高价
41.36
最低价
232,246
成交量
数据更新至: 2025-03-25
技术指标
44.46
MA5 (5日均线)
45.21
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 | 42.22 | 43.78 | 41.36 | 42.64 | -0.05% | 232,246 | 989,560,342 |
| 2025-03-24 | 43.18 | 43.27 | 40.59 | 42.66 | -0.91% | 343,057 | 1,435,853,524 |
| 2025-03-21 | 45.65 | 46.52 | 42.66 | 43.05 | -7.32% | 416,065 | 1,815,630,669 |
| 2025-03-20 | 47.3 | 47.8 | 45.47 | 46.45 | -2.17% | 337,723 | 1,579,180,081 |
| 2025-03-19 | 49 | 49.7 | 46.99 | 47.48 | -4.1% | 478,396 | 2,308,574,539 |
| 2025-03-18 | 49.21 | 49.55 | 46.88 | 49.51 | +3.17% | 587,976 | 2,833,198,500 |
| 2025-03-17 | 43.86 | 49.74 | 42.83 | 47.99 | +9.74% | 711,532 | 3,316,515,114 |
| 2025-03-14 | 42.68 | 44.37 | 42.3 | 43.73 | +2.94% | 386,044 | 1,670,273,776 |
| 2025-03-13 | 45.41 | 45.44 | 41.79 | 42.48 | -7.85% | 472,846 | 2,034,116,392 |
| 2025-03-12 | 46.89 | 47.69 | 45.71 | 46.1 | -1.75% | 388,743 | 1,811,523,755 |
| 2025-03-11 | 47.09 | 47.61 | 44.98 | 46.92 | -3.89% | 543,086 | 2,515,713,582 |
| 2025-03-10 | 48.5 | 51.48 | 46.78 | 48.82 | +1.6% | 594,535 | 2,920,470,281 |
| 2025-03-07 | 45.07 | 49 | 44.51 | 48.05 | +5.7% | 702,462 | 3,308,702,953 |
| 2025-03-06 | 45.6 | 46.79 | 44.82 | 45.46 | +0.04% | 589,838 | 2,694,625,446 |
| 2025-03-05 | 44.26 | 46.3 | 43.86 | 45.44 | +3.6% | 562,182 | 2,527,618,172 |
| 2025-03-04 | 41.36 | 45.02 | 41.21 | 43.86 | +6.61% | 584,946 | 2,540,082,933 |
| 2025-03-03 | 43.92 | 44.5 | 40.68 | 41.14 | -4.77% | 555,012 | 2,325,379,296 |
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：