股票概览
45.17
+0.6%
+0.27
44.82
开盘价
45.3
最高价
44.57
最低价
17,098
成交量
数据更新至: 2025-03-25
技术指标
45.40
MA5 (5日均线)
46.09
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 | 44.82 | 45.3 | 44.57 | 45.17 | +0.6% | 17,098 | 76,924,312 |
| 2025-03-24 | 45.55 | 45.55 | 44.28 | 44.9 | -1.34% | 35,266 | 158,165,841 |
| 2025-03-21 | 45.18 | 45.7 | 44.77 | 45.51 | +0.22% | 41,623 | 188,384,722 |
| 2025-03-20 | 45.95 | 46.65 | 45.28 | 45.41 | -1.28% | 43,775 | 200,641,532 |
| 2025-03-19 | 46.16 | 46.5 | 45.82 | 46 | -0.65% | 37,825 | 174,160,304 |
| 2025-03-18 | 47.07 | 47.29 | 46.18 | 46.3 | -1.61% | 58,864 | 273,242,444 |
| 2025-03-17 | 48.03 | 48.67 | 47.01 | 47.06 | -0.88% | 63,256 | 301,189,998 |
| 2025-03-14 | 46.7 | 47.86 | 46.69 | 47.48 | +1.45% | 70,106 | 331,953,494 |
| 2025-03-13 | 46.37 | 48.16 | 46.35 | 46.8 | +1.1% | 90,400 | 426,982,575 |
| 2025-03-12 | 47.17 | 48.3 | 46.26 | 46.29 | -3.1% | 91,820 | 432,083,380 |
| 2025-03-11 | 45.01 | 47.92 | 45.01 | 47.77 | +4.32% | 136,170 | 637,648,058 |
| 2025-03-10 | 43.98 | 45.82 | 43.98 | 45.79 | +3.5% | 95,726 | 431,788,988 |
| 2025-03-07 | 43.5 | 44.68 | 43.2 | 44.24 | +1.03% | 66,003 | 289,139,847 |
| 2025-03-06 | 42.6 | 44.08 | 42.45 | 43.79 | +3.06% | 72,659 | 314,559,911 |
| 2025-03-05 | 42.94 | 43.12 | 41.98 | 42.49 | -0.75% | 42,053 | 178,099,617 |
| 2025-03-04 | 42.68 | 43.05 | 42.43 | 42.81 | -0.6% | 38,309 | 163,833,208 |
| 2025-03-03 | 41.7 | 44.3 | 41.69 | 43.07 | +3.31% | 87,641 | 378,889,110 |
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：