股票概览
45.45
+0.35%
+0.16
45.5
开盘价
45.7
最高价
44.5
最低价
21,704
成交量
数据更新至: 2025-03-25
技术指标
46.56
MA5 (5日均线)
47.42
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 | 45.5 | 45.7 | 44.5 | 45.45 | +0.35% | 21,704 | 97,770,266 |
| 2025-03-24 | 46.31 | 46.6 | 43.99 | 45.29 | -2.79% | 44,636 | 201,283,464 |
| 2025-03-21 | 47 | 47.8 | 46.32 | 46.59 | -2.08% | 36,823 | 172,128,481 |
| 2025-03-20 | 47.6 | 48.78 | 47.5 | 47.58 | -0.67% | 38,438 | 184,722,116 |
| 2025-03-19 | 48.59 | 48.88 | 47.52 | 47.9 | -2.2% | 41,517 | 199,279,025 |
| 2025-03-18 | 48.88 | 50.09 | 48.31 | 48.98 | -0.45% | 60,509 | 296,601,231 |
| 2025-03-17 | 48.91 | 50.64 | 48.61 | 49.2 | +1.23% | 78,923 | 391,219,760 |
| 2025-03-14 | 46.72 | 49.46 | 46.66 | 48.6 | +4.85% | 89,061 | 429,076,438 |
| 2025-03-13 | 48 | 48.12 | 46.06 | 46.35 | -4.04% | 54,498 | 255,588,069 |
| 2025-03-12 | 48.35 | 49.13 | 48.11 | 48.3 | -0.1% | 49,090 | 238,022,085 |
| 2025-03-11 | 47.55 | 48.46 | 47.3 | 48.35 | -0.74% | 50,232 | 240,306,984 |
| 2025-03-10 | 50.33 | 50.88 | 48.5 | 48.71 | -3.2% | 65,042 | 321,223,595 |
| 2025-03-07 | 52 | 52 | 49.69 | 50.32 | -5.5% | 105,628 | 534,496,927 |
| 2025-03-06 | 51.65 | 53.77 | 50.98 | 53.25 | +4.11% | 117,697 | 616,238,274 |
| 2025-03-05 | 52.96 | 53.5 | 50.37 | 51.15 | -4.48% | 99,713 | 515,456,656 |
| 2025-03-04 | 53.86 | 54.49 | 52.12 | 53.55 | -1.65% | 103,078 | 546,470,708 |
| 2025-03-03 | 52 | 55.5 | 52 | 54.45 | +2.64% | 145,917 | 790,057,571 |
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：