股票概览
46.25
-2.05%
-0.97
47.46
开盘价
48.42
最高价
45.56
最低价
30,058
成交量
数据更新至: 2025-03-25
技术指标
50.45
MA5 (5日均线)
51.45
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 | 47.46 | 48.42 | 45.56 | 46.25 | -2.05% | 30,058 | 141,881,381 |
| 2025-03-24 | 50 | 50.35 | 45 | 47.22 | -6.35% | 64,524 | 307,127,566 |
| 2025-03-21 | 53.41 | 54.25 | 50.38 | 50.42 | -7.76% | 53,704 | 280,636,057 |
| 2025-03-20 | 53.11 | 56.18 | 50.03 | 54.66 | +1.83% | 70,128 | 377,009,144 |
| 2025-03-19 | 54.8 | 55.5 | 53.13 | 53.68 | -2.22% | 40,762 | 220,667,060 |
| 2025-03-18 | 54.88 | 55.66 | 52.8 | 54.9 | -0.81% | 49,131 | 266,464,321 |
| 2025-03-17 | 52.3 | 56.48 | 52.3 | 55.35 | +5.69% | 78,878 | 427,634,756 |
| 2025-03-14 | 49.4 | 53.02 | 47.1 | 52.37 | +7.76% | 83,199 | 415,650,320 |
| 2025-03-13 | 50.4 | 52.49 | 47.71 | 48.6 | -4.78% | 66,634 | 328,138,933 |
| 2025-03-12 | 49.93 | 54.9 | 49.93 | 51.04 | -0.49% | 94,721 | 496,419,139 |
| 2025-03-11 | 48.2 | 51.7 | 46.11 | 51.29 | +3.62% | 106,359 | 517,021,471 |
| 2025-03-10 | 47.09 | 50.6 | 43.05 | 49.5 | +3.13% | 126,624 | 601,759,673 |
| 2025-03-07 | 46.5 | 49.49 | 45.8 | 48 | +2.56% | 55,614 | 266,084,503 |
| 2025-03-06 | 45.04 | 47.87 | 44 | 46.8 | +5.17% | 70,964 | 330,129,836 |
| 2025-03-05 | 43.78 | 44.66 | 42.5 | 44.5 | +1.62% | 46,959 | 205,524,674 |
| 2025-03-04 | 41.84 | 44.62 | 40.55 | 43.79 | +7.59% | 75,076 | 325,737,158 |
| 2025-03-03 | 39.56 | 41.33 | 39.05 | 40.7 | +2.93% | 49,889 | 200,400,810 |
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：