股票概览
49.43
+1.56%
+0.76
48.92
开盘价
49.65
最高价
48.6
最低价
131,325
成交量
数据更新至: 2025-03-25
技术指标
50.42
MA5 (5日均线)
50.22
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 | 48.92 | 49.65 | 48.6 | 49.43 | +1.56% | 131,325 | 645,247,779 |
| 2025-03-24 | 50.3 | 50.4 | 48 | 48.67 | -4.49% | 306,601 | 1,498,501,337 |
| 2025-03-21 | 51.58 | 51.63 | 50.31 | 50.96 | -1.43% | 280,522 | 1,427,474,714 |
| 2025-03-20 | 50.88 | 52.5 | 50.86 | 51.7 | +0.74% | 355,539 | 1,848,267,045 |
| 2025-03-19 | 50.62 | 52.5 | 50 | 51.32 | +1.93% | 358,439 | 1,841,932,615 |
| 2025-03-18 | 50.28 | 51.32 | 49.9 | 50.35 | -0.08% | 189,661 | 957,261,743 |
| 2025-03-17 | 49.62 | 51.38 | 49.62 | 50.39 | +1.47% | 235,199 | 1,191,792,417 |
| 2025-03-14 | 49.16 | 49.97 | 48.6 | 49.66 | +0.93% | 186,705 | 923,111,530 |
| 2025-03-13 | 50.3 | 50.79 | 48.72 | 49.2 | -2.55% | 204,093 | 1,009,205,209 |
| 2025-03-12 | 51.24 | 51.4 | 50.3 | 50.49 | -1.27% | 217,413 | 1,106,155,119 |
| 2025-03-11 | 49.46 | 51.17 | 49 | 51.14 | +2.01% | 271,359 | 1,360,277,483 |
| 2025-03-10 | 49.42 | 50.68 | 49.25 | 50.13 | +1.58% | 230,930 | 1,150,584,212 |
| 2025-03-07 | 50.14 | 50.8 | 48.99 | 49.35 | -2.66% | 344,495 | 1,715,449,159 |
| 2025-03-06 | 50 | 50.99 | 49.43 | 50.7 | +1.91% | 341,568 | 1,721,973,203 |
| 2025-03-05 | 48.81 | 50.32 | 48.65 | 49.75 | +1.02% | 393,800 | 1,953,024,672 |
| 2025-03-04 | 49.82 | 50.08 | 48.31 | 49.25 | -3.43% | 552,628 | 2,707,469,393 |
| 2025-03-03 | 47.3 | 52.88 | 47.29 | 51 | +8.93% | 943,843 | 4,739,437,819 |
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：