股票概览
42.19
+0.67%
+0.28
41.5
开盘价
42.19
最高价
41.39
最低价
9,916
成交量
数据更新至: 2025-03-25
技术指标
42.97
MA5 (5日均线)
43.75
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 | 41.5 | 42.19 | 41.39 | 42.19 | +0.67% | 9,916 | 41,509,573 |
| 2025-03-24 | 42.48 | 42.77 | 40.8 | 41.91 | -1.39% | 23,424 | 97,856,401 |
| 2025-03-21 | 43.88 | 43.96 | 42.5 | 42.5 | -2.97% | 24,628 | 106,037,562 |
| 2025-03-20 | 44.55 | 44.88 | 43.73 | 43.8 | -1.44% | 20,818 | 92,349,235 |
| 2025-03-19 | 45.3 | 45.85 | 44.2 | 44.44 | -2.22% | 23,651 | 106,067,165 |
| 2025-03-18 | 44.72 | 45.8 | 44.56 | 45.45 | +1.7% | 34,830 | 158,038,079 |
| 2025-03-17 | 44.32 | 44.85 | 43.86 | 44.69 | +0.99% | 21,733 | 96,816,303 |
| 2025-03-14 | 43.36 | 44.43 | 43.07 | 44.25 | +2.29% | 25,032 | 109,759,123 |
| 2025-03-13 | 45 | 45.16 | 43.04 | 43.26 | -3.97% | 40,549 | 177,639,554 |
| 2025-03-12 | 44.79 | 45.9 | 44.65 | 45.05 | +0.6% | 36,636 | 165,475,378 |
| 2025-03-11 | 44 | 44.82 | 43.65 | 44.78 | +0.77% | 28,150 | 124,564,759 |
| 2025-03-10 | 44.56 | 44.98 | 44.03 | 44.44 | -0.18% | 25,989 | 115,632,788 |
| 2025-03-07 | 44.6 | 45.25 | 43.92 | 44.52 | -0.96% | 41,354 | 184,018,364 |
| 2025-03-06 | 44.9 | 45.49 | 44.8 | 44.95 | +0.83% | 47,179 | 212,930,933 |
| 2025-03-05 | 44.82 | 45.49 | 43.8 | 44.58 | -0.73% | 37,783 | 168,278,206 |
| 2025-03-04 | 43 | 45.27 | 42.85 | 44.91 | +3.69% | 46,401 | 205,676,759 |
| 2025-03-03 | 43.75 | 44.44 | 42.68 | 43.31 | +0.05% | 36,235 | 158,039,549 |
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：