股票概览
46.79
-0.68%
-0.32
46.9
开盘价
47.15
最高价
46.34
最低价
33,941
成交量
数据更新至: 2025-03-25
技术指标
47.10
MA5 (5日均线)
46.61
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 | 46.9 | 47.15 | 46.34 | 46.79 | -0.68% | 33,941 | 158,637,095 |
| 2025-03-24 | 46.49 | 47.14 | 45.5 | 47.11 | +1.09% | 86,762 | 401,116,356 |
| 2025-03-21 | 46.75 | 47.23 | 46.39 | 46.6 | -0.87% | 60,744 | 284,251,455 |
| 2025-03-20 | 48.08 | 48.17 | 46.92 | 47.01 | -2% | 63,598 | 301,991,992 |
| 2025-03-19 | 48 | 48.49 | 47.69 | 47.97 | -1.09% | 70,295 | 337,843,156 |
| 2025-03-18 | 47.2 | 49.1 | 47.05 | 48.5 | +2.75% | 139,182 | 672,370,803 |
| 2025-03-17 | 46.63 | 47.75 | 46.37 | 47.2 | +1.27% | 125,135 | 590,123,900 |
| 2025-03-14 | 43.79 | 46.68 | 43.62 | 46.61 | +6.42% | 149,455 | 680,771,140 |
| 2025-03-13 | 44.48 | 44.58 | 43.53 | 43.8 | -1.53% | 50,079 | 220,197,637 |
| 2025-03-12 | 45.36 | 45.68 | 44.45 | 44.48 | -0.8% | 52,618 | 236,474,026 |
| 2025-03-11 | 44.18 | 44.85 | 44.15 | 44.84 | -0.58% | 46,501 | 207,204,715 |
| 2025-03-10 | 45.03 | 45.7 | 44.71 | 45.1 | +0.89% | 56,870 | 256,399,634 |
| 2025-03-07 | 45.5 | 45.5 | 44.4 | 44.7 | -2.04% | 67,380 | 301,400,112 |
| 2025-03-06 | 45.7 | 46.22 | 45.41 | 45.63 | +0.82% | 76,808 | 351,752,101 |
| 2025-03-05 | 45.91 | 45.91 | 44.7 | 45.26 | -1.5% | 62,945 | 284,353,572 |
| 2025-03-04 | 45.18 | 46.18 | 44.76 | 45.95 | +1.12% | 90,150 | 412,084,696 |
| 2025-03-03 | 43.31 | 47.12 | 43.31 | 45.44 | +4.92% | 155,168 | 709,143,582 |
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：