股票概览
42.61
-0.91%
-0.39
42.48
开盘价
43.5
最高价
41.78
最低价
10,301
成交量
数据更新至: 2025-03-25
技术指标
44.19
MA5 (5日均线)
45.85
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 | 43.5 | 41.78 | 42.61 | -0.91% | 10,301 | 43,948,277 |
| 2025-03-24 | 43.68 | 43.8 | 41 | 43 | -1.56% | 28,609 | 120,402,276 |
| 2025-03-21 | 44.84 | 45.46 | 43.46 | 43.68 | -2.63% | 18,832 | 83,369,910 |
| 2025-03-20 | 47.38 | 48.26 | 44.86 | 44.86 | -4.1% | 30,135 | 138,834,801 |
| 2025-03-19 | 48.66 | 48.74 | 45.74 | 46.78 | -2.95% | 32,163 | 150,120,976 |
| 2025-03-18 | 46.98 | 49.88 | 46.38 | 48.2 | +3.04% | 47,513 | 231,665,217 |
| 2025-03-17 | 48 | 49.34 | 45.3 | 46.78 | -2.34% | 32,894 | 152,796,453 |
| 2025-03-14 | 45.16 | 49.49 | 44.02 | 47.9 | +5.02% | 69,047 | 325,047,401 |
| 2025-03-13 | 49.49 | 49.9 | 45 | 45.61 | -7.11% | 58,891 | 275,545,696 |
| 2025-03-12 | 50.52 | 51.98 | 47.36 | 49.1 | +1.91% | 80,999 | 402,623,413 |
| 2025-03-11 | 42.48 | 50.5 | 41.03 | 48.18 | +13.26% | 121,248 | 555,057,063 |
| 2025-03-10 | 36.64 | 42.54 | 35.81 | 42.54 | +20% | 93,570 | 377,502,218 |
| 2025-03-07 | 36.24 | 36.8 | 35.08 | 35.45 | -2.61% | 28,290 | 101,011,969 |
| 2025-03-06 | 32.68 | 38 | 32.52 | 36.4 | +12.17% | 50,454 | 179,210,111 |
| 2025-03-05 | 33.37 | 33.48 | 32.15 | 32.45 | -2.76% | 16,139 | 52,356,020 |
| 2025-03-04 | 32.66 | 33.76 | 32.15 | 33.37 | +0.72% | 16,444 | 54,153,975 |
| 2025-03-03 | 32.54 | 33.9 | 32.51 | 33.13 | +1.5% | 19,052 | 63,609,213 |
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：