股票概览
42.23
-0.17%
-0.07
42.24
开盘价
42.43
最高价
41.89
最低价
4,683
成交量
数据更新至: 2025-03-25
技术指标
42.47
MA5 (5日均线)
41.93
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 | 42.24 | 42.43 | 41.89 | 42.23 | -0.17% | 4,683 | 19,725,928 |
| 2025-03-24 | 42.16 | 42.62 | 41.72 | 42.3 | +0.45% | 11,892 | 50,099,837 |
| 2025-03-21 | 42.79 | 43 | 42.08 | 42.11 | -1.7% | 13,209 | 56,129,905 |
| 2025-03-20 | 42.7 | 43.35 | 42.5 | 42.84 | -0.09% | 13,511 | 57,928,987 |
| 2025-03-19 | 42.23 | 42.98 | 42.09 | 42.88 | +1.23% | 15,413 | 65,715,409 |
| 2025-03-18 | 41.27 | 42.46 | 41.21 | 42.36 | +2.44% | 17,201 | 72,388,971 |
| 2025-03-17 | 41.65 | 41.65 | 41.21 | 41.35 | +0.1% | 7,845 | 32,467,728 |
| 2025-03-14 | 40.68 | 41.8 | 40.68 | 41.31 | +1.18% | 12,530 | 51,697,343 |
| 2025-03-13 | 41.05 | 41.17 | 40.33 | 40.83 | -0.66% | 10,519 | 42,847,130 |
| 2025-03-12 | 41.5 | 42.4 | 41.02 | 41.1 | -0.72% | 19,517 | 81,145,187 |
| 2025-03-11 | 39.9 | 41.8 | 39.6 | 41.4 | +3.11% | 29,235 | 119,907,820 |
| 2025-03-10 | 39.6 | 40.33 | 39.43 | 40.15 | +1.29% | 10,614 | 42,485,120 |
| 2025-03-07 | 39.7 | 39.86 | 39.42 | 39.64 | -0.58% | 7,318 | 29,044,839 |
| 2025-03-06 | 39.2 | 40 | 39.2 | 39.87 | +1.76% | 13,220 | 52,521,342 |
| 2025-03-05 | 39.4 | 39.62 | 38.97 | 39.18 | -1.09% | 7,828 | 30,670,997 |
| 2025-03-04 | 39.21 | 39.69 | 39.21 | 39.61 | +0.25% | 8,578 | 33,904,641 |
| 2025-03-03 | 38.78 | 39.65 | 38.78 | 39.51 | +1.8% | 13,549 | 53,249,394 |
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：