股票概览
49.94
-0.72%
-0.36
50.3
开盘价
51
最高价
49.25
最低价
5,726
成交量
数据更新至: 2025-03-25
技术指标
51.55
MA5 (5日均线)
52.39
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 | 50.3 | 51 | 49.25 | 49.94 | -0.72% | 5,726 | 28,633,958 |
| 2025-03-24 | 51.28 | 52.06 | 49.23 | 50.3 | -1.91% | 11,920 | 60,110,725 |
| 2025-03-21 | 53 | 53.48 | 50.8 | 51.28 | -2.86% | 7,888 | 40,974,631 |
| 2025-03-20 | 53.61 | 53.74 | 52.32 | 52.79 | -1.23% | 4,484 | 23,791,137 |
| 2025-03-19 | 53.04 | 53.69 | 52.62 | 53.45 | +0.23% | 4,063 | 21,582,763 |
| 2025-03-18 | 53.26 | 54.37 | 52.88 | 53.33 | -0.07% | 4,483 | 23,937,487 |
| 2025-03-17 | 53 | 54.16 | 52.39 | 53.37 | +0.41% | 8,558 | 45,555,431 |
| 2025-03-14 | 53 | 53.39 | 52.01 | 53.15 | +1.64% | 9,953 | 52,557,823 |
| 2025-03-13 | 54.01 | 54.3 | 51.4 | 52.29 | -3.17% | 10,985 | 57,602,237 |
| 2025-03-12 | 55 | 55.97 | 53.88 | 54 | -1.46% | 7,120 | 38,911,714 |
| 2025-03-11 | 54.79 | 55.41 | 53.5 | 54.8 | -0.35% | 10,230 | 55,835,655 |
| 2025-03-10 | 55.2 | 56.46 | 54.2 | 54.99 | -0.88% | 11,842 | 65,317,113 |
| 2025-03-07 | 54.02 | 56.17 | 53.55 | 55.48 | +1.8% | 16,857 | 92,826,651 |
| 2025-03-06 | 52.68 | 54.8 | 51.79 | 54.5 | +4.61% | 18,085 | 96,487,797 |
| 2025-03-05 | 51.67 | 52.79 | 51.2 | 52.1 | +0.17% | 14,981 | 77,788,207 |
| 2025-03-04 | 50.8 | 52.2 | 49.76 | 52.01 | +1.96% | 21,134 | 107,783,629 |
| 2025-03-03 | 47.85 | 52.52 | 47.85 | 51.01 | +6.58% | 28,193 | 141,805,994 |
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：