股票概览
42.71
+1.28%
+0.54
42.11
开盘价
42.75
最高价
41.93
最低价
17,637
成交量
数据更新至: 2025-03-25
技术指标
42.29
MA5 (5日均线)
42.16
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 | 42.11 | 42.75 | 41.93 | 42.71 | +1.28% | 17,637 | 74,746,906 |
| 2025-03-24 | 41.6 | 42.53 | 41.58 | 42.17 | +0.69% | 29,319 | 123,597,003 |
| 2025-03-21 | 41.88 | 42.19 | 41.5 | 41.88 | -0.26% | 23,753 | 99,475,201 |
| 2025-03-20 | 42.69 | 42.73 | 41.99 | 41.99 | -1.66% | 24,754 | 104,376,814 |
| 2025-03-19 | 42.5 | 43.2 | 42.41 | 42.7 | +0.12% | 27,559 | 117,960,025 |
| 2025-03-18 | 42.65 | 43.09 | 42.29 | 42.65 | +0.4% | 23,666 | 101,123,752 |
| 2025-03-17 | 42.48 | 43.09 | 42.16 | 42.48 | +0.24% | 40,382 | 172,336,064 |
| 2025-03-14 | 41.35 | 42.45 | 41.25 | 42.38 | +2.49% | 42,316 | 177,796,473 |
| 2025-03-13 | 41.3 | 41.58 | 41.02 | 41.35 | +0.12% | 23,618 | 97,644,257 |
| 2025-03-12 | 41.93 | 41.93 | 41.27 | 41.3 | -1.01% | 29,209 | 120,964,439 |
| 2025-03-11 | 41.62 | 41.94 | 41.32 | 41.72 | -0.52% | 23,113 | 96,332,245 |
| 2025-03-10 | 42.93 | 43.2 | 41.54 | 41.94 | 0% | 42,761 | 179,954,365 |
| 2025-03-07 | 42.07 | 42.34 | 41.71 | 41.94 | -0.66% | 26,560 | 111,587,438 |
| 2025-03-06 | 41.8 | 42.45 | 41.65 | 42.22 | +1.1% | 38,978 | 164,126,802 |
| 2025-03-05 | 41.6 | 43.55 | 41.55 | 41.76 | +0.55% | 75,588 | 321,462,353 |
| 2025-03-04 | 40.63 | 42.33 | 40.5 | 41.53 | +1.71% | 50,183 | 207,843,915 |
| 2025-03-03 | 40.35 | 41.29 | 40.23 | 40.83 | +1.29% | 38,246 | 156,439,727 |
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：