股票概览
42.33
-2.17%
-0.94
43.37
开盘价
43.7
最高价
41.6
最低价
18,797
成交量
数据更新至: 2025-03-25
技术指标
42.94
MA5 (5日均线)
43.31
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 | 43.37 | 43.7 | 41.6 | 42.33 | -2.17% | 18,797 | 79,195,076 |
| 2025-03-24 | 42.71 | 44.2 | 42.69 | 43.27 | +1% | 30,137 | 130,543,291 |
| 2025-03-21 | 42.78 | 44.03 | 42.46 | 42.84 | -0.14% | 28,873 | 124,935,446 |
| 2025-03-20 | 43.38 | 43.78 | 42.78 | 42.9 | -1.08% | 21,969 | 94,888,645 |
| 2025-03-19 | 43.78 | 43.89 | 43.05 | 43.37 | -1.32% | 22,148 | 95,891,022 |
| 2025-03-18 | 44.9 | 45.2 | 43.72 | 43.95 | -2.77% | 30,835 | 135,998,164 |
| 2025-03-17 | 45.5 | 45.85 | 44.53 | 45.2 | -0.88% | 49,814 | 224,970,246 |
| 2025-03-14 | 41.71 | 46 | 41.71 | 45.6 | +9.59% | 76,720 | 340,349,463 |
| 2025-03-13 | 41.92 | 42.59 | 41.12 | 41.61 | -1.07% | 18,030 | 75,317,756 |
| 2025-03-12 | 42.4 | 42.78 | 41.74 | 42.06 | -1.43% | 24,498 | 103,210,141 |
| 2025-03-11 | 42.77 | 43.79 | 41.5 | 42.67 | -1.64% | 29,889 | 126,765,390 |
| 2025-03-10 | 41.67 | 43.58 | 41.57 | 43.38 | +3.43% | 41,569 | 177,961,206 |
| 2025-03-07 | 42.21 | 43.44 | 41.51 | 41.94 | -0.64% | 32,290 | 137,026,398 |
| 2025-03-06 | 42.05 | 42.9 | 41.85 | 42.21 | -0.09% | 28,198 | 119,100,627 |
| 2025-03-05 | 42.4 | 42.56 | 41.51 | 42.25 | +0.4% | 25,187 | 105,658,144 |
| 2025-03-04 | 42.2 | 42.6 | 41.41 | 42.08 | -0.52% | 28,319 | 118,589,608 |
| 2025-03-03 | 41.79 | 44.29 | 41.68 | 42.3 | +1.24% | 63,229 | 271,556,112 |
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：