股票概览
43.71
-4.04%
-1.84
46.62
开盘价
47.14
最高价
43.47
最低价
503,652
成交量
数据更新至: 2025-03-25
技术指标
46.95
MA5 (5日均线)
46.67
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 | 46.62 | 47.14 | 43.47 | 43.71 | -4.04% | 503,652 | 2,272,761,129 |
| 2025-03-24 | 49.32 | 49.88 | 44.84 | 45.55 | -7.06% | 862,922 | 3,999,853,431 |
| 2025-03-21 | 49.39 | 52.5 | 48 | 49.01 | -6.02% | 1,151,777 | 5,754,811,031 |
| 2025-03-20 | 44.33 | 53.21 | 44.17 | 52.15 | +17.61% | 1,664,472 | 8,421,584,246 |
| 2025-03-19 | 45.3 | 45.6 | 44.3 | 44.34 | -2.53% | 368,135 | 1,651,595,338 |
| 2025-03-18 | 45.97 | 46.3 | 44.9 | 45.49 | -0.46% | 424,056 | 1,932,562,088 |
| 2025-03-17 | 46.07 | 46.48 | 45.59 | 45.7 | -0.72% | 350,758 | 1,610,517,972 |
| 2025-03-14 | 45.69 | 46.5 | 45.09 | 46.03 | +1.43% | 467,046 | 2,145,348,919 |
| 2025-03-13 | 48.51 | 48.75 | 45.33 | 45.38 | -8.1% | 710,900 | 3,308,440,747 |
| 2025-03-12 | 49.74 | 51.29 | 49.31 | 49.38 | -0.7% | 613,430 | 3,071,955,687 |
| 2025-03-11 | 48.9 | 50.5 | 48.52 | 49.73 | -0.18% | 456,050 | 2,259,304,714 |
| 2025-03-10 | 49.88 | 51.14 | 49.21 | 49.82 | -1.35% | 489,128 | 2,437,849,809 |
| 2025-03-07 | 53.2 | 55.69 | 50.01 | 50.5 | -6.98% | 925,581 | 4,905,146,588 |
| 2025-03-06 | 52.85 | 58.09 | 52.5 | 54.29 | +0.72% | 1,228,390 | 6,764,988,634 |
| 2025-03-05 | 50.2 | 54.78 | 46.43 | 53.9 | +8.12% | 1,153,146 | 5,842,924,574 |
| 2025-03-04 | 50.9 | 51.95 | 48.26 | 49.85 | -5.43% | 723,784 | 3,607,539,308 |
| 2025-03-03 | 54.75 | 56.45 | 50.41 | 52.71 | -1.16% | 847,713 | 4,502,424,225 |
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：