股票概览
47.22
+0.9%
+0.42
46.84
开盘价
47.87
最高价
46.2
最低价
14,789
成交量
数据更新至: 2025-03-25
技术指标
47.33
MA5 (5日均线)
47.88
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 | 46.84 | 47.87 | 46.2 | 47.22 | +0.9% | 14,789 | 70,042,560 |
| 2025-03-24 | 47 | 47.12 | 45.95 | 46.8 | -0.38% | 16,495 | 76,712,788 |
| 2025-03-21 | 47.74 | 47.97 | 46.9 | 46.98 | -1.88% | 17,211 | 81,464,705 |
| 2025-03-20 | 47.79 | 47.94 | 47.3 | 47.88 | +0.23% | 15,246 | 72,763,323 |
| 2025-03-19 | 48.35 | 48.57 | 47.6 | 47.77 | -1.71% | 17,961 | 86,050,958 |
| 2025-03-18 | 48.6 | 49.24 | 48.3 | 48.6 | +0.41% | 18,656 | 90,854,786 |
| 2025-03-17 | 48.48 | 48.72 | 47.86 | 48.4 | +0.12% | 20,242 | 97,831,853 |
| 2025-03-14 | 47.85 | 48.4 | 47.44 | 48.34 | +1.02% | 21,893 | 105,157,937 |
| 2025-03-13 | 49.17 | 49.18 | 47.4 | 47.85 | -2.19% | 29,487 | 141,428,066 |
| 2025-03-12 | 48.06 | 50.28 | 48.06 | 48.92 | +2% | 45,428 | 223,818,817 |
| 2025-03-11 | 47 | 48.7 | 46.55 | 47.96 | +1.05% | 28,471 | 136,034,522 |
| 2025-03-10 | 47.45 | 47.74 | 47.05 | 47.46 | +0.02% | 17,010 | 80,567,061 |
| 2025-03-07 | 48.14 | 48.24 | 47.08 | 47.45 | -1.43% | 29,242 | 139,212,437 |
| 2025-03-06 | 47.14 | 49.58 | 47.14 | 48.14 | +2.62% | 50,074 | 243,420,733 |
| 2025-03-05 | 47.47 | 47.73 | 46.6 | 46.91 | -1.22% | 20,598 | 96,721,682 |
| 2025-03-04 | 46.17 | 47.85 | 45.88 | 47.49 | +2.95% | 24,417 | 115,058,803 |
| 2025-03-03 | 46.1 | 47.14 | 45.66 | 46.13 | -0.32% | 25,844 | 120,217,970 |
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：