股票概览
42.49
+0.28%
+0.12
42.48
开盘价
43.1
最高价
42.06
最低价
27,181
成交量
数据更新至: 2025-03-25
技术指标
42.79
MA5 (5日均线)
42.52
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 | 42.48 | 43.1 | 42.06 | 42.49 | +0.28% | 27,181 | 115,662,963 |
| 2025-03-24 | 42.84 | 42.89 | 41.81 | 42.37 | -0.98% | 36,343 | 153,190,432 |
| 2025-03-21 | 42.71 | 43.26 | 42.29 | 42.79 | +0.33% | 47,100 | 201,068,839 |
| 2025-03-20 | 43.51 | 43.86 | 42.58 | 42.65 | -2.34% | 52,809 | 227,736,328 |
| 2025-03-19 | 43.45 | 44.35 | 42.67 | 43.67 | +0.69% | 78,020 | 340,035,028 |
| 2025-03-18 | 42.75 | 43.75 | 42.4 | 43.37 | +1.98% | 59,852 | 258,169,826 |
| 2025-03-17 | 42.25 | 43.04 | 42.25 | 42.53 | +1.02% | 51,992 | 221,987,057 |
| 2025-03-14 | 41.29 | 42.3 | 41 | 42.1 | +2.48% | 53,058 | 222,231,373 |
| 2025-03-13 | 42.13 | 42.32 | 40.83 | 41.08 | -2.56% | 55,866 | 231,464,465 |
| 2025-03-12 | 42.56 | 42.84 | 42.01 | 42.16 | -0.45% | 45,469 | 192,493,610 |
| 2025-03-11 | 41.71 | 42.35 | 41.36 | 42.35 | +0.4% | 51,306 | 213,905,928 |
| 2025-03-10 | 41.67 | 42.4 | 41.47 | 42.18 | +1.1% | 53,166 | 222,947,028 |
| 2025-03-07 | 42.57 | 42.82 | 41.08 | 41.72 | -2.68% | 69,991 | 292,732,148 |
| 2025-03-06 | 42.14 | 42.98 | 41.99 | 42.87 | +2.1% | 69,163 | 294,074,552 |
| 2025-03-05 | 43.18 | 43.2 | 41.62 | 41.99 | -2.64% | 66,183 | 278,440,846 |
| 2025-03-04 | 43.1 | 43.39 | 42.32 | 43.13 | -0.09% | 46,904 | 201,262,416 |
| 2025-03-03 | 43 | 44.48 | 42.72 | 43.17 | -0.3% | 69,715 | 304,923,678 |
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：