股票概览
42.9
+0.23%
+0.1
42.81
开盘价
42.98
最高价
42.3
最低价
8,981
成交量
数据更新至: 2025-03-25
技术指标
43.93
MA5 (5日均线)
44.53
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 | 42.81 | 42.98 | 42.3 | 42.9 | +0.23% | 8,981 | 38,297,831 |
| 2025-03-24 | 43.65 | 43.65 | 41.51 | 42.8 | -1.36% | 24,906 | 106,069,652 |
| 2025-03-21 | 44.7 | 44.7 | 43.11 | 43.39 | -3.19% | 28,219 | 123,505,557 |
| 2025-03-20 | 45.6 | 45.92 | 44.8 | 44.82 | -1.99% | 25,148 | 113,931,653 |
| 2025-03-19 | 46.76 | 47 | 45.33 | 45.73 | -2.14% | 38,757 | 178,341,425 |
| 2025-03-18 | 46.2 | 48.32 | 46.05 | 46.73 | +3.23% | 64,320 | 303,413,491 |
| 2025-03-17 | 45.44 | 45.88 | 44.81 | 45.27 | +0.15% | 28,159 | 127,833,808 |
| 2025-03-14 | 43.45 | 45.3 | 43.18 | 45.2 | +4.1% | 45,589 | 204,075,702 |
| 2025-03-13 | 44.88 | 45.3 | 43.08 | 43.42 | -3.49% | 32,556 | 142,415,010 |
| 2025-03-12 | 44.65 | 45.5 | 44.52 | 44.99 | +1.19% | 33,208 | 149,670,721 |
| 2025-03-11 | 43.73 | 44.62 | 43.41 | 44.46 | +0.66% | 23,246 | 102,242,661 |
| 2025-03-10 | 44.14 | 44.64 | 43.71 | 44.17 | +0.23% | 21,341 | 94,238,983 |
| 2025-03-07 | 45 | 45.12 | 43.72 | 44.07 | -2.33% | 35,032 | 155,357,619 |
| 2025-03-06 | 44.8 | 45.6 | 44.8 | 45.12 | +1.26% | 37,099 | 167,885,862 |
| 2025-03-05 | 44.81 | 45.35 | 43.92 | 44.56 | -0.58% | 29,833 | 132,836,784 |
| 2025-03-04 | 42.79 | 45.08 | 42.6 | 44.82 | +4.23% | 47,607 | 210,523,896 |
| 2025-03-03 | 42.96 | 43.99 | 42.3 | 43 | +0.33% | 35,905 | 155,729,103 |
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：