股票概览
42.37
-1.03%
-0.44
42.63
开盘价
43.23
最高价
41.81
最低价
18,209
成交量
数据更新至: 2025-03-25
技术指标
44.26
MA5 (5日均线)
45.24
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 | 42.63 | 43.23 | 41.81 | 42.37 | -1.03% | 18,209 | 77,517,080 |
| 2025-03-24 | 44.07 | 44.32 | 41.63 | 42.81 | -3.43% | 46,655 | 199,213,406 |
| 2025-03-21 | 45.6 | 45.6 | 43.96 | 44.33 | -3.78% | 55,998 | 248,131,619 |
| 2025-03-20 | 45.82 | 46.8 | 45.23 | 46.07 | +0.74% | 54,431 | 250,880,775 |
| 2025-03-19 | 46 | 46.4 | 44.72 | 45.73 | -0.65% | 53,238 | 242,677,033 |
| 2025-03-18 | 46 | 46.69 | 45.1 | 46.03 | +0.07% | 48,960 | 225,080,015 |
| 2025-03-17 | 45.46 | 46.46 | 44.5 | 46 | +1.21% | 54,029 | 247,409,122 |
| 2025-03-14 | 44.74 | 46.35 | 43.51 | 45.45 | +1.77% | 67,504 | 302,949,666 |
| 2025-03-13 | 48.41 | 48.46 | 43.3 | 44.66 | -8.67% | 111,295 | 503,476,651 |
| 2025-03-12 | 47.35 | 50.18 | 47 | 48.9 | -0.41% | 100,769 | 486,469,367 |
| 2025-03-11 | 48.99 | 49.96 | 47.64 | 49.1 | -2.15% | 77,323 | 375,566,619 |
| 2025-03-10 | 49.5 | 51.8 | 48.76 | 50.18 | +2.41% | 80,719 | 407,836,947 |
| 2025-03-07 | 48.65 | 49.95 | 47.81 | 49 | +0.37% | 59,087 | 289,277,515 |
| 2025-03-06 | 48 | 50.36 | 48 | 48.82 | +1.41% | 79,427 | 392,795,454 |
| 2025-03-05 | 45.51 | 48.43 | 45.51 | 48.14 | +3.64% | 94,714 | 448,384,495 |
| 2025-03-04 | 44 | 47.28 | 43.71 | 46.45 | +4.1% | 83,233 | 383,245,363 |
| 2025-03-03 | 46.89 | 47.25 | 43.7 | 44.62 | -3.96% | 95,339 | 431,710,330 |
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：