股票概览
42.1
+3.19%
+1.3
41
开盘价
42.2
最高价
40
最低价
41,308
成交量
数据更新至: 2025-03-25
技术指标
41.46
MA5 (5日均线)
42.28
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 | 42.2 | 40 | 42.1 | +3.19% | 41,308 | 169,803,704 |
| 2025-03-24 | 40.56 | 41.82 | 39.49 | 40.8 | +2.31% | 68,064 | 277,632,797 |
| 2025-03-21 | 41.37 | 41.61 | 39.44 | 39.88 | -4.16% | 62,976 | 254,011,721 |
| 2025-03-20 | 43.09 | 43.09 | 41.22 | 41.61 | -3.07% | 75,221 | 315,984,379 |
| 2025-03-19 | 42.89 | 43.5 | 42 | 42.93 | -0.05% | 50,198 | 214,983,781 |
| 2025-03-18 | 44.16 | 45.2 | 42.86 | 42.95 | -1.94% | 70,621 | 308,432,276 |
| 2025-03-17 | 44.6 | 46.56 | 42.4 | 43.8 | -0.05% | 105,349 | 462,194,301 |
| 2025-03-14 | 43.49 | 45 | 42.65 | 43.82 | -0.18% | 91,024 | 395,195,167 |
| 2025-03-13 | 41.5 | 48.66 | 40.5 | 43.9 | +7.13% | 131,020 | 574,246,302 |
| 2025-03-12 | 40.68 | 41.99 | 40.44 | 40.98 | +0.02% | 93,408 | 386,051,740 |
| 2025-03-11 | 39.24 | 42.13 | 39.12 | 40.97 | +3.1% | 169,817 | 689,523,053 |
| 2025-03-10 | 33.88 | 39.74 | 33.88 | 39.74 | +19.99% | 197,049 | 755,442,485 |
| 2025-03-07 | 32.01 | 33.67 | 32.01 | 33.12 | +2.25% | 52,916 | 173,984,068 |
| 2025-03-06 | 32 | 32.8 | 31.68 | 32.39 | +1.5% | 43,129 | 139,811,078 |
| 2025-03-05 | 31.5 | 32.05 | 31 | 31.91 | +0.63% | 48,060 | 151,602,551 |
| 2025-03-04 | 31.75 | 31.99 | 30.89 | 31.71 | -0.56% | 44,058 | 138,549,564 |
| 2025-03-03 | 32.5 | 33.92 | 31.11 | 31.89 | -1.3% | 63,901 | 208,383,568 |
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：