股票概览
46.61
-0.51%
-0.24
46.78
开盘价
46.99
最高价
46.01
最低价
30,905
成交量
数据更新至: 2025-03-25
技术指标
49.16
MA5 (5日均线)
50.81
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 | 46.78 | 46.99 | 46.01 | 46.61 | -0.51% | 30,905 | 143,258,193 |
| 2025-03-24 | 48.29 | 48.58 | 45.59 | 46.85 | -3.4% | 88,281 | 413,939,478 |
| 2025-03-21 | 50.5 | 50.88 | 48.45 | 48.5 | -5.66% | 115,070 | 567,030,040 |
| 2025-03-20 | 52.42 | 53.16 | 51.41 | 51.41 | -1.98% | 88,026 | 460,063,250 |
| 2025-03-19 | 53.28 | 53.76 | 52.14 | 52.45 | -2.29% | 95,825 | 505,457,680 |
| 2025-03-18 | 53.8 | 54.86 | 53.15 | 53.68 | -1.27% | 145,680 | 784,937,186 |
| 2025-03-17 | 53.86 | 57.13 | 53.4 | 54.37 | +3.4% | 246,707 | 1,372,391,913 |
| 2025-03-14 | 51.29 | 52.6 | 50.4 | 52.58 | +0.44% | 161,416 | 835,058,662 |
| 2025-03-13 | 49.44 | 53.5 | 48.48 | 52.35 | +6.21% | 211,223 | 1,095,744,509 |
| 2025-03-12 | 49.79 | 50.16 | 49.26 | 49.29 | -0.02% | 52,962 | 263,370,111 |
| 2025-03-11 | 49.02 | 49.51 | 48.55 | 49.3 | -0.52% | 41,148 | 201,972,133 |
| 2025-03-10 | 50.2 | 50.25 | 48.98 | 49.56 | -0.86% | 52,732 | 260,688,338 |
| 2025-03-07 | 51.2 | 51.2 | 49.52 | 49.99 | -2.61% | 79,017 | 397,575,376 |
| 2025-03-06 | 50.25 | 51.66 | 49.81 | 51.33 | +3.38% | 96,364 | 490,072,185 |
| 2025-03-05 | 49.68 | 50.48 | 48.9 | 49.65 | +0.14% | 59,148 | 293,283,319 |
| 2025-03-04 | 48.47 | 50.41 | 48.31 | 49.58 | +1.27% | 65,862 | 324,792,748 |
| 2025-03-03 | 49.4 | 50.48 | 48.2 | 48.96 | -0.39% | 66,178 | 327,242,722 |
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：