股票概览
42.1
+0.24%
+0.1
42.5
开盘价
44.4
最高价
41.25
最低价
28,602
成交量
数据更新至: 2025-03-25
技术指标
41.58
MA5 (5日均线)
42.23
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 | 42.5 | 44.4 | 41.25 | 42.1 | +0.24% | 28,602 | 122,958,821 |
| 2025-03-24 | 40.98 | 42.57 | 40.58 | 42 | +2.49% | 30,774 | 128,214,268 |
| 2025-03-21 | 41.7 | 41.72 | 39.85 | 40.98 | -1.59% | 25,563 | 103,623,399 |
| 2025-03-20 | 41.38 | 42.67 | 40.61 | 41.64 | +1.14% | 24,214 | 100,878,669 |
| 2025-03-19 | 42 | 42.98 | 40.78 | 41.17 | -2.86% | 32,366 | 134,137,731 |
| 2025-03-18 | 44.13 | 44.59 | 42.1 | 42.38 | -3.26% | 30,733 | 133,026,209 |
| 2025-03-17 | 44.2 | 44.57 | 42.9 | 43.81 | -1.33% | 25,166 | 109,888,759 |
| 2025-03-14 | 41.52 | 46.66 | 41.03 | 44.4 | +8.74% | 57,243 | 249,538,090 |
| 2025-03-13 | 42.93 | 43.33 | 40.53 | 40.83 | -4.98% | 46,599 | 195,341,797 |
| 2025-03-12 | 38.5 | 44.95 | 38.11 | 42.97 | +12.52% | 64,957 | 270,930,455 |
| 2025-03-11 | 39.09 | 39.4 | 37.23 | 38.19 | -4.19% | 34,317 | 130,724,693 |
| 2025-03-10 | 38.25 | 40.88 | 38.02 | 39.86 | +3.69% | 45,874 | 182,870,391 |
| 2025-03-07 | 36.77 | 41.78 | 36.7 | 38.44 | +4.29% | 34,512 | 134,861,866 |
| 2025-03-06 | 37.21 | 37.67 | 36.81 | 36.86 | +0.03% | 18,837 | 70,218,574 |
| 2025-03-05 | 37.77 | 38.06 | 36.58 | 36.85 | -2.44% | 17,320 | 64,159,847 |
| 2025-03-04 | 37.94 | 38.75 | 37.3 | 37.77 | -1.9% | 17,691 | 67,067,332 |
| 2025-03-03 | 38.74 | 40.19 | 37.66 | 38.5 | +0.68% | 24,169 | 94,525,142 |
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：