股票概览
42.9
+0.96%
+0.41
42.54
开盘价
43.1
最高价
42.1
最低价
71,065
成交量
数据更新至: 2025-03-25
技术指标
42.99
MA5 (5日均线)
44.20
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 | 42.54 | 43.1 | 42.1 | 42.9 | +0.96% | 71,065 | 303,393,063 |
| 2025-03-24 | 42.48 | 42.8 | 41.3 | 42.49 | +0.81% | 121,282 | 510,165,721 |
| 2025-03-21 | 43.19 | 43.55 | 42.14 | 42.15 | -2.66% | 127,215 | 543,610,314 |
| 2025-03-20 | 44.1 | 44.17 | 43.23 | 43.3 | -1.88% | 133,322 | 582,029,309 |
| 2025-03-19 | 44.77 | 44.77 | 44 | 44.13 | -2.26% | 157,491 | 697,271,669 |
| 2025-03-18 | 45.27 | 46.36 | 45.07 | 45.15 | +0.04% | 163,854 | 748,604,802 |
| 2025-03-17 | 45.86 | 45.86 | 44.69 | 45.13 | -0.46% | 135,742 | 613,849,145 |
| 2025-03-14 | 44.97 | 45.77 | 43.7 | 45.34 | +0.53% | 214,342 | 960,252,067 |
| 2025-03-13 | 46 | 46.99 | 44.75 | 45.1 | -2.68% | 222,975 | 1,018,033,267 |
| 2025-03-12 | 46.23 | 47.46 | 45.79 | 46.34 | +0.22% | 270,114 | 1,256,287,813 |
| 2025-03-11 | 45.79 | 48 | 45.5 | 46.24 | +3.24% | 321,148 | 1,494,588,948 |
| 2025-03-10 | 44.28 | 45.19 | 44.19 | 44.79 | +1.36% | 161,757 | 725,046,811 |
| 2025-03-07 | 45.3 | 45.3 | 43.85 | 44.19 | -3.87% | 255,836 | 1,138,228,826 |
| 2025-03-06 | 45.45 | 46.58 | 45.11 | 45.97 | +2.11% | 278,198 | 1,274,670,379 |
| 2025-03-05 | 46 | 46 | 44.4 | 45.02 | -3.1% | 270,235 | 1,216,278,794 |
| 2025-03-04 | 47.36 | 47.5 | 45.14 | 46.46 | -4.19% | 443,760 | 2,038,667,866 |
| 2025-03-03 | 45.6 | 49.5 | 45.6 | 48.49 | +7.78% | 579,467 | 2,790,009,826 |
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：