股票概览
40.65
-1.22%
-0.5
41.11
开盘价
41.15
最高价
39.91
最低价
12,740
成交量
数据更新至: 2025-03-25
技术指标
42.64
MA5 (5日均线)
44.13
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 | 41.11 | 41.15 | 39.91 | 40.65 | -1.22% | 12,740 | 51,458,249 |
| 2025-03-24 | 42.68 | 42.71 | 39.9 | 41.15 | -2.93% | 25,568 | 105,314,153 |
| 2025-03-21 | 43.76 | 44.33 | 42.3 | 42.39 | -3.83% | 22,748 | 97,420,379 |
| 2025-03-20 | 44.72 | 45.39 | 43.95 | 44.08 | -1.87% | 18,575 | 82,850,653 |
| 2025-03-19 | 45.81 | 47.2 | 44.7 | 44.92 | -2.39% | 24,243 | 110,291,073 |
| 2025-03-18 | 46.09 | 48.21 | 45.88 | 46.02 | -0.52% | 27,528 | 129,017,639 |
| 2025-03-17 | 45.5 | 46.35 | 44.8 | 46.26 | +1.67% | 19,205 | 87,551,525 |
| 2025-03-14 | 43.5 | 45.78 | 43.03 | 45.5 | +4.07% | 29,987 | 133,971,674 |
| 2025-03-13 | 46.03 | 46.66 | 43.08 | 43.72 | -6.22% | 41,895 | 185,564,620 |
| 2025-03-12 | 46.14 | 48.58 | 45.82 | 46.62 | +2.21% | 48,754 | 231,663,991 |
| 2025-03-11 | 45.46 | 45.98 | 44.2 | 45.61 | -1.23% | 29,546 | 133,181,709 |
| 2025-03-10 | 45.4 | 46.68 | 44.68 | 46.18 | +0.72% | 30,308 | 139,649,101 |
| 2025-03-07 | 46.45 | 47.89 | 45.3 | 45.85 | -2.45% | 50,487 | 234,919,070 |
| 2025-03-06 | 46.99 | 47.69 | 46.49 | 47 | +1.27% | 41,239 | 193,891,870 |
| 2025-03-05 | 45.93 | 47.34 | 45.46 | 46.41 | -0.73% | 36,941 | 171,264,661 |
| 2025-03-04 | 44.18 | 47.47 | 43.41 | 46.75 | +6.06% | 53,083 | 242,791,868 |
| 2025-03-03 | 46.3 | 46.86 | 43.51 | 44.08 | -3.12% | 46,902 | 209,259,866 |
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：