股票概览
41.05
-0.61%
-0.25
41.3
开盘价
41.99
最高价
40.1
最低价
14,619
成交量
数据更新至: 2025-03-25
技术指标
42.52
MA5 (5日均线)
43.76
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 | 41.3 | 41.99 | 40.1 | 41.05 | -0.61% | 14,619 | 60,052,086 |
| 2025-03-24 | 41.5 | 43.28 | 40.2 | 41.3 | -0.48% | 34,536 | 143,234,799 |
| 2025-03-21 | 43.9 | 44.36 | 41 | 41.5 | -5.94% | 43,528 | 184,221,142 |
| 2025-03-20 | 44.58 | 44.99 | 43.53 | 44.12 | -1.16% | 24,881 | 109,780,652 |
| 2025-03-19 | 45.44 | 45.83 | 44.33 | 44.64 | -2.26% | 27,122 | 121,709,154 |
| 2025-03-18 | 44.2 | 46.99 | 44.17 | 45.67 | +1.71% | 43,752 | 200,682,089 |
| 2025-03-17 | 45.41 | 45.43 | 43.53 | 44.9 | -1.58% | 38,851 | 172,704,221 |
| 2025-03-14 | 44.5 | 45.86 | 43.2 | 45.62 | +2.49% | 47,547 | 214,215,469 |
| 2025-03-13 | 43.17 | 46.17 | 43.02 | 44.51 | +0.41% | 67,836 | 305,715,344 |
| 2025-03-12 | 41.6 | 44.33 | 41.45 | 44.33 | +10% | 40,686 | 177,118,130 |
| 2025-03-11 | 38.66 | 40.64 | 38 | 40.3 | +2.03% | 38,205 | 150,465,557 |
| 2025-03-10 | 38.5 | 40.27 | 38.12 | 39.5 | +1.54% | 41,891 | 165,502,501 |
| 2025-03-07 | 42.76 | 45.1 | 38.6 | 38.9 | -9.3% | 95,661 | 389,247,388 |
| 2025-03-06 | 41.61 | 42.89 | 41.1 | 42.89 | +3.1% | 35,966 | 151,466,741 |
| 2025-03-05 | 40.6 | 41.96 | 40.19 | 41.6 | +2.89% | 37,981 | 157,187,866 |
| 2025-03-04 | 39.89 | 40.94 | 38.77 | 40.43 | +1.28% | 28,302 | 113,140,066 |
| 2025-03-03 | 40 | 40.48 | 38.6 | 39.92 | +0.3% | 24,502 | 97,156,318 |
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：