股票概览
41.12
-0.1%
-0.04
41.09
开盘价
41.79
最高价
40.51
最低价
16,624
成交量
数据更新至: 2025-03-25
技术指标
42.11
MA5 (5日均线)
42.56
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 | 41.09 | 41.79 | 40.51 | 41.12 | -0.1% | 16,624 | 68,658,244 |
| 2025-03-24 | 41.51 | 43.58 | 40.6 | 41.16 | -0.82% | 29,486 | 123,479,990 |
| 2025-03-21 | 43.52 | 43.52 | 41.33 | 41.5 | -4.47% | 30,891 | 129,988,610 |
| 2025-03-20 | 43.34 | 43.87 | 42.5 | 43.44 | +0.23% | 18,882 | 81,489,848 |
| 2025-03-19 | 44.27 | 44.27 | 43.03 | 43.34 | -2.39% | 25,685 | 111,638,692 |
| 2025-03-18 | 42.8 | 44.58 | 42.56 | 44.4 | +3.96% | 36,992 | 162,187,927 |
| 2025-03-17 | 42.72 | 43.07 | 41.76 | 42.71 | -0.02% | 24,292 | 103,000,071 |
| 2025-03-14 | 41.66 | 43.39 | 41.66 | 42.72 | +1.81% | 29,807 | 126,883,514 |
| 2025-03-13 | 42.6 | 42.94 | 41.91 | 41.96 | -2.98% | 33,105 | 140,271,736 |
| 2025-03-12 | 44.42 | 44.79 | 41.4 | 43.25 | -2.7% | 48,563 | 207,996,518 |
| 2025-03-11 | 44.05 | 45.24 | 43.56 | 44.45 | -0.34% | 23,144 | 103,033,354 |
| 2025-03-10 | 43.13 | 45.22 | 42.4 | 44.6 | +3.41% | 28,753 | 126,002,672 |
| 2025-03-07 | 43.6 | 44.5 | 42.9 | 43.13 | -1.57% | 15,600 | 67,891,987 |
| 2025-03-06 | 43.15 | 44.19 | 43.04 | 43.82 | +1.29% | 18,787 | 81,898,872 |
| 2025-03-05 | 43.5 | 43.96 | 42.56 | 43.26 | +0.32% | 11,318 | 48,761,455 |
| 2025-03-04 | 41.97 | 43.36 | 41.53 | 43.12 | +2.18% | 17,077 | 72,881,235 |
| 2025-03-03 | 41.61 | 43.33 | 40.56 | 42.2 | +1.39% | 19,356 | 81,940,874 |
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：