股票概览
42.08
-1.06%
-0.45
42.53
开盘价
42.61
最高价
41.49
最低价
3,927
成交量
数据更新至: 2025-03-25
技术指标
42.74
MA5 (5日均线)
42.81
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 | 42.53 | 42.61 | 41.49 | 42.08 | -1.06% | 3,927 | 16,435,344 |
| 2025-03-24 | 42.3 | 42.89 | 41.89 | 42.53 | +0.54% | 5,157 | 21,824,691 |
| 2025-03-21 | 43.22 | 43.22 | 42.22 | 42.3 | -1.74% | 5,771 | 24,600,130 |
| 2025-03-20 | 43.9 | 43.95 | 43.01 | 43.05 | -1.6% | 5,918 | 25,633,631 |
| 2025-03-19 | 43.31 | 44.3 | 43.3 | 43.75 | +0.39% | 6,150 | 26,900,603 |
| 2025-03-18 | 43.02 | 43.92 | 42.98 | 43.58 | +1.07% | 8,798 | 38,160,064 |
| 2025-03-17 | 42.4 | 43.4 | 42.37 | 43.12 | +1.01% | 6,949 | 29,856,109 |
| 2025-03-14 | 41.96 | 42.93 | 41.58 | 42.69 | +1.84% | 8,118 | 34,503,984 |
| 2025-03-13 | 43.04 | 43.04 | 41.5 | 41.92 | -2.67% | 9,357 | 39,312,503 |
| 2025-03-12 | 43 | 44.8 | 42.35 | 43.07 | +2.11% | 12,371 | 53,992,962 |
| 2025-03-11 | 41.71 | 42.25 | 41.32 | 42.18 | -0.12% | 4,889 | 20,417,645 |
| 2025-03-10 | 42.6 | 42.81 | 42 | 42.23 | -0.87% | 4,479 | 18,931,896 |
| 2025-03-07 | 42.91 | 43.29 | 42.52 | 42.6 | -0.98% | 6,542 | 28,004,734 |
| 2025-03-06 | 43.25 | 43.44 | 42.5 | 43.02 | -0.49% | 6,409 | 27,548,097 |
| 2025-03-05 | 43.11 | 43.52 | 42.76 | 43.23 | +0.14% | 3,696 | 15,934,141 |
| 2025-03-04 | 43.29 | 43.5 | 42.4 | 43.17 | +0.58% | 4,619 | 19,811,519 |
| 2025-03-03 | 42.49 | 44.01 | 42.23 | 42.92 | +1.06% | 9,386 | 40,497,803 |
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：