股票概览
42.01
-1.52%
-0.65
42.58
开盘价
42.66
最高价
41.51
最低价
10,022
成交量
数据更新至: 2025-03-25
技术指标
43.48
MA5 (5日均线)
44.46
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 | 42.58 | 42.66 | 41.51 | 42.01 | -1.52% | 10,022 | 42,008,797 |
| 2025-03-24 | 43.82 | 44.98 | 41.02 | 42.66 | -4.54% | 27,982 | 119,155,016 |
| 2025-03-21 | 43.6 | 46.3 | 43.6 | 44.69 | +1.96% | 37,370 | 168,625,516 |
| 2025-03-20 | 43.81 | 44.77 | 43.7 | 43.83 | -0.88% | 16,437 | 72,683,788 |
| 2025-03-19 | 45.02 | 45.44 | 43.76 | 44.22 | -2.77% | 25,421 | 112,892,969 |
| 2025-03-18 | 45.62 | 45.91 | 45.01 | 45.48 | -0.74% | 21,357 | 96,952,648 |
| 2025-03-17 | 45.62 | 46.49 | 45.44 | 45.82 | -0.84% | 29,908 | 136,838,006 |
| 2025-03-14 | 45.55 | 47.21 | 44.71 | 46.21 | +3.35% | 51,411 | 238,260,829 |
| 2025-03-13 | 44.88 | 44.88 | 43.55 | 44.71 | -0.49% | 25,585 | 112,723,996 |
| 2025-03-12 | 45.09 | 45.6 | 44.44 | 44.93 | -0.27% | 30,515 | 137,575,899 |
| 2025-03-11 | 43.01 | 46.48 | 42.7 | 45.05 | +3.47% | 51,913 | 235,075,530 |
| 2025-03-10 | 43.22 | 43.58 | 42.41 | 43.54 | +0.05% | 22,625 | 97,220,944 |
| 2025-03-07 | 44.52 | 44.9 | 43.2 | 43.52 | -2.92% | 28,550 | 125,772,030 |
| 2025-03-06 | 44.54 | 45.96 | 44.19 | 44.83 | +0.54% | 42,747 | 193,867,279 |
| 2025-03-05 | 43.15 | 44.65 | 43.1 | 44.59 | +3.17% | 34,600 | 152,027,240 |
| 2025-03-04 | 41.97 | 43.4 | 41.67 | 43.22 | +1.96% | 31,153 | 132,991,106 |
| 2025-03-03 | 41.63 | 42.69 | 40.78 | 42.39 | +2.1% | 29,201 | 122,616,862 |
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：