股票概览
49.48
-0.18%
-0.09
49.45
开盘价
49.9
最高价
48.6
最低价
7,866
成交量
数据更新至: 2025-03-25
技术指标
49.86
MA5 (5日均线)
49.30
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 | 49.45 | 49.9 | 48.6 | 49.48 | -0.18% | 7,866 | 38,685,907 |
| 2025-03-24 | 50.2 | 50.83 | 48.51 | 49.57 | -1.61% | 18,652 | 92,561,335 |
| 2025-03-21 | 49.61 | 51 | 49.16 | 50.38 | +0.72% | 18,816 | 93,910,920 |
| 2025-03-20 | 49.6 | 50.47 | 49.46 | 50.02 | +0.34% | 13,727 | 68,699,507 |
| 2025-03-19 | 49.46 | 50.35 | 48.58 | 49.85 | +0.75% | 15,622 | 77,444,571 |
| 2025-03-18 | 48.74 | 49.6 | 48.64 | 49.48 | +1.5% | 15,054 | 74,141,662 |
| 2025-03-17 | 48.56 | 49.79 | 47.67 | 48.75 | +0.39% | 14,349 | 69,554,787 |
| 2025-03-14 | 48.45 | 49.61 | 48.1 | 48.56 | +0.12% | 17,045 | 83,233,478 |
| 2025-03-13 | 48.05 | 48.74 | 47.55 | 48.5 | +0.19% | 15,388 | 74,011,220 |
| 2025-03-12 | 48.4 | 48.96 | 48.01 | 48.41 | +0.02% | 16,132 | 78,123,229 |
| 2025-03-11 | 46.75 | 48.58 | 46.72 | 48.4 | +1.3% | 27,215 | 130,582,841 |
| 2025-03-10 | 48.9 | 48.9 | 47.5 | 47.78 | -2.41% | 38,335 | 184,040,866 |
| 2025-03-07 | 47.48 | 49.5 | 46.85 | 48.96 | +2.71% | 36,299 | 175,130,287 |
| 2025-03-06 | 48.33 | 48.64 | 47.46 | 47.67 | -1.37% | 23,561 | 112,913,248 |
| 2025-03-05 | 46.58 | 48.34 | 46.32 | 48.33 | +3.89% | 29,331 | 139,164,518 |
| 2025-03-04 | 45.46 | 46.52 | 45.3 | 46.52 | +1.51% | 16,559 | 76,399,822 |
| 2025-03-03 | 44.93 | 46.58 | 44.93 | 45.83 | +1.82% | 17,432 | 80,228,268 |
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：