股票概览
41
+0.34%
+0.14
40.84
开盘价
41.43
最高价
40.3
最低价
26,554
成交量
数据更新至: 2025-03-25
技术指标
42.30
MA5 (5日均线)
42.93
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 | 40.84 | 41.43 | 40.3 | 41 | +0.34% | 26,554 | 108,497,974 |
| 2025-03-24 | 41.75 | 41.76 | 40 | 40.86 | -1.59% | 44,300 | 180,706,833 |
| 2025-03-21 | 43.41 | 43.74 | 41.36 | 41.52 | -4.86% | 68,916 | 291,207,632 |
| 2025-03-20 | 44.3 | 44.4 | 43.54 | 43.64 | -1.87% | 33,232 | 145,984,124 |
| 2025-03-19 | 44.5 | 45.65 | 43.45 | 44.47 | -0.54% | 65,552 | 291,948,935 |
| 2025-03-18 | 44.11 | 45.47 | 44.06 | 44.71 | +1.22% | 70,018 | 313,471,441 |
| 2025-03-17 | 42.09 | 44.38 | 41.83 | 44.17 | +2.65% | 100,073 | 432,248,367 |
| 2025-03-14 | 42.33 | 43.03 | 41.77 | 43.03 | +1.61% | 39,883 | 169,967,282 |
| 2025-03-13 | 43.1 | 43.69 | 41.91 | 42.35 | -2.64% | 47,920 | 204,141,010 |
| 2025-03-12 | 43.35 | 44.5 | 43.05 | 43.5 | +0.35% | 51,817 | 226,362,556 |
| 2025-03-11 | 42.92 | 43.38 | 42.51 | 43.35 | +0.42% | 32,093 | 137,660,439 |
| 2025-03-10 | 43.18 | 43.51 | 42.51 | 43.17 | +0.16% | 42,918 | 184,549,607 |
| 2025-03-07 | 44.33 | 44.33 | 42.91 | 43.1 | -2.86% | 61,569 | 266,678,654 |
| 2025-03-06 | 43.9 | 44.4 | 43.31 | 44.37 | +2.19% | 59,920 | 263,952,344 |
| 2025-03-05 | 43.95 | 44.26 | 42.88 | 43.42 | -1.68% | 43,778 | 189,447,342 |
| 2025-03-04 | 44.14 | 44.18 | 43.01 | 44.16 | -1.1% | 57,594 | 251,176,010 |
| 2025-03-03 | 43.99 | 46.1 | 43.8 | 44.65 | +2.43% | 93,701 | 423,574,429 |
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：