股票概览
42.84
+0.8%
+0.34
42.46
开盘价
43.5
最高价
42.1
最低价
5,542
成交量
数据更新至: 2025-03-25
技术指标
42.65
MA5 (5日均线)
42.17
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 | 42.46 | 43.5 | 42.1 | 42.84 | +0.8% | 5,542 | 23,756,826 |
| 2025-03-24 | 42.42 | 42.87 | 41.66 | 42.5 | -0.12% | 10,588 | 44,795,569 |
| 2025-03-21 | 43.88 | 43.88 | 42.19 | 42.55 | -2.05% | 11,313 | 48,229,932 |
| 2025-03-20 | 42.2 | 43.99 | 41.5 | 43.44 | +3.58% | 25,471 | 110,444,378 |
| 2025-03-19 | 41.23 | 42.8 | 40.9 | 41.94 | +1.53% | 23,573 | 98,781,309 |
| 2025-03-18 | 41.8 | 41.91 | 41.28 | 41.31 | -0.77% | 13,576 | 56,313,143 |
| 2025-03-17 | 42.03 | 42.32 | 41.21 | 41.63 | -1.26% | 11,987 | 49,882,095 |
| 2025-03-14 | 41.6 | 42.3 | 41.41 | 42.16 | +0.48% | 15,555 | 65,121,847 |
| 2025-03-13 | 41.34 | 42.43 | 41.2 | 41.96 | +1.5% | 19,091 | 79,911,385 |
| 2025-03-12 | 43.3 | 43.3 | 41.1 | 41.34 | -4.17% | 25,743 | 107,480,109 |
| 2025-03-11 | 42.22 | 43.58 | 42.22 | 43.14 | +0.72% | 18,117 | 77,900,621 |
| 2025-03-10 | 41.2 | 43.09 | 40.75 | 42.83 | +5.1% | 24,024 | 101,505,107 |
| 2025-03-07 | 41.1 | 41.44 | 40.3 | 40.75 | -1.67% | 12,762 | 52,045,384 |
| 2025-03-06 | 40.99 | 42.57 | 40.94 | 41.44 | +1.69% | 19,285 | 80,786,044 |
| 2025-03-05 | 40.56 | 41.58 | 40.09 | 40.75 | +0.05% | 15,006 | 61,053,933 |
| 2025-03-04 | 40.62 | 41.34 | 40.4 | 40.73 | +0.05% | 10,653 | 43,582,327 |
| 2025-03-03 | 40.3 | 41.48 | 40.05 | 40.71 | +1.52% | 12,712 | 52,030,414 |
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：