股票概览
42.86
-1.81%
-0.79
43.44
开盘价
43.86
最高价
42.57
最低价
73,765
成交量
数据更新至: 2025-03-25
技术指标
43.93
MA5 (5日均线)
44.71
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 | 43.44 | 43.86 | 42.57 | 42.86 | -1.81% | 73,765 | 317,549,413 |
| 2025-03-24 | 43.3 | 44.13 | 42 | 43.65 | +0.34% | 168,418 | 728,865,703 |
| 2025-03-21 | 44.38 | 44.7 | 43.35 | 43.5 | -2.33% | 183,594 | 806,300,067 |
| 2025-03-20 | 45.16 | 45.32 | 44.53 | 44.54 | -1.24% | 133,820 | 600,956,605 |
| 2025-03-19 | 45.91 | 45.98 | 44.8 | 45.1 | -1.74% | 155,030 | 700,149,514 |
| 2025-03-18 | 46.27 | 46.75 | 45.8 | 45.9 | -0.39% | 168,485 | 776,887,061 |
| 2025-03-17 | 46.68 | 46.84 | 45.55 | 46.08 | -1.14% | 218,107 | 1,004,130,288 |
| 2025-03-14 | 43.89 | 47.36 | 43.77 | 46.61 | +6.1% | 457,858 | 2,116,489,979 |
| 2025-03-13 | 45 | 45.06 | 43.2 | 43.93 | -2.16% | 181,706 | 797,470,767 |
| 2025-03-12 | 45.7 | 45.84 | 44.9 | 44.9 | -1.49% | 176,861 | 800,985,419 |
| 2025-03-11 | 45.25 | 45.98 | 45.03 | 45.58 | -0.89% | 125,415 | 569,875,435 |
| 2025-03-10 | 46.17 | 46.78 | 45.46 | 45.99 | -0.65% | 143,014 | 658,116,083 |
| 2025-03-07 | 46.5 | 47.29 | 45.81 | 46.29 | -1.2% | 209,080 | 971,960,230 |
| 2025-03-06 | 46.2 | 47.59 | 46.2 | 46.85 | +2.18% | 259,556 | 1,219,902,001 |
| 2025-03-05 | 46.36 | 46.85 | 45.23 | 45.85 | -1.23% | 166,708 | 765,154,513 |
| 2025-03-04 | 43.21 | 46.96 | 43 | 46.42 | +6.32% | 314,260 | 1,431,297,466 |
| 2025-03-03 | 44.13 | 44.68 | 43.22 | 43.66 | -0.98% | 185,359 | 815,215,112 |
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：