股票概览
45.23
-0.11%
-0.05
46.19
开盘价
47.13
最高价
44.2
最低价
118,765
成交量
数据更新至: 2025-03-25
技术指标
45.37
MA5 (5日均线)
46.20
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 | 46.19 | 47.13 | 44.2 | 45.23 | -0.11% | 118,765 | 541,154,271 |
| 2025-03-24 | 43.8 | 46.58 | 43.76 | 45.28 | +2.91% | 205,428 | 931,700,139 |
| 2025-03-21 | 45.6 | 45.9 | 43.7 | 44 | -5.07% | 169,145 | 749,471,820 |
| 2025-03-20 | 45.95 | 48.05 | 45.08 | 46.35 | +0.8% | 204,658 | 956,060,459 |
| 2025-03-19 | 46.34 | 46.6 | 45.5 | 45.98 | -0.97% | 98,490 | 453,242,259 |
| 2025-03-18 | 47.64 | 47.65 | 46.05 | 46.43 | -1.63% | 129,009 | 600,449,277 |
| 2025-03-17 | 47.04 | 47.84 | 45.51 | 47.2 | +0.34% | 164,877 | 773,989,097 |
| 2025-03-14 | 45 | 47.43 | 44.62 | 47.04 | +3.66% | 216,700 | 1,004,286,806 |
| 2025-03-13 | 49.1 | 49.19 | 45.1 | 45.38 | -7.61% | 211,934 | 985,061,690 |
| 2025-03-12 | 50 | 50.28 | 48.86 | 49.12 | +0.02% | 121,251 | 600,414,188 |
| 2025-03-11 | 48.68 | 50.2 | 48.3 | 49.11 | -1.19% | 126,763 | 621,672,342 |
| 2025-03-10 | 52 | 52.43 | 49.5 | 49.7 | -3.98% | 163,282 | 817,338,358 |
| 2025-03-07 | 51.4 | 53.33 | 49.35 | 51.76 | +0.41% | 200,504 | 1,030,941,281 |
| 2025-03-06 | 53.6 | 54.11 | 51.21 | 51.55 | -4.57% | 321,201 | 1,678,690,619 |
| 2025-03-05 | 53.73 | 55.31 | 52.95 | 54.02 | +0.6% | 123,041 | 661,934,367 |
| 2025-03-04 | 51.8 | 54.4 | 51.3 | 53.7 | +3.49% | 165,321 | 881,690,221 |
| 2025-03-03 | 52.66 | 54.98 | 50.79 | 51.89 | -3.78% | 145,347 | 761,089,619 |
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：