股票概览
41.9
-0.95%
-0.4
42.6
开盘价
42.99
最高价
41.51
最低价
7,886
成交量
数据更新至: 2025-03-25
技术指标
43.58
MA5 (5日均线)
44.61
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 | 42.6 | 42.99 | 41.51 | 41.9 | -0.95% | 7,886 | 33,357,716 |
| 2025-03-24 | 43.54 | 43.54 | 41.01 | 42.3 | -3.8% | 18,258 | 76,794,999 |
| 2025-03-21 | 44.06 | 44.56 | 43.09 | 43.97 | -1.63% | 25,903 | 113,155,754 |
| 2025-03-20 | 45.21 | 45.58 | 44.3 | 44.7 | -0.69% | 16,046 | 72,055,493 |
| 2025-03-19 | 45.97 | 46 | 44.84 | 45.01 | -1.94% | 15,002 | 67,841,256 |
| 2025-03-18 | 45.05 | 46.3 | 44.6 | 45.9 | +2.05% | 26,036 | 118,344,653 |
| 2025-03-17 | 47.01 | 47.2 | 44.51 | 44.98 | -3.89% | 39,888 | 181,379,135 |
| 2025-03-14 | 44.98 | 47.35 | 44 | 46.8 | +4.51% | 33,840 | 154,588,555 |
| 2025-03-13 | 46.11 | 47.02 | 44.01 | 44.78 | -2.21% | 24,699 | 111,363,577 |
| 2025-03-12 | 46.78 | 47.5 | 45.53 | 45.79 | -0.97% | 27,559 | 128,079,378 |
| 2025-03-11 | 45.55 | 46.94 | 45.33 | 46.24 | -1.09% | 24,350 | 112,044,181 |
| 2025-03-10 | 48.16 | 48.16 | 46.28 | 46.75 | -1.62% | 24,664 | 115,681,020 |
| 2025-03-07 | 46.8 | 49.47 | 46.04 | 47.52 | +2.41% | 41,446 | 198,704,795 |
| 2025-03-06 | 45.87 | 47.9 | 45.48 | 46.4 | +2.09% | 37,736 | 176,480,863 |
| 2025-03-05 | 45.2 | 45.83 | 44.08 | 45.45 | +0.04% | 34,921 | 157,429,269 |
| 2025-03-04 | 45 | 46.86 | 44.33 | 45.43 | -0.96% | 47,308 | 215,990,185 |
| 2025-03-03 | 41.75 | 45.87 | 41.1 | 45.87 | +10% | 33,522 | 147,748,099 |
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：