股票概览
47.37
+5.6%
+2.51
48.86
开盘价
49.35
最高价
46.33
最低价
283,952
成交量
数据更新至: 2025-03-25
技术指标
43.67
MA5 (5日均线)
40.64
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 | 48.86 | 49.35 | 46.33 | 47.37 | +5.6% | 283,952 | 1,362,473,372 |
| 2025-03-24 | 40.82 | 44.86 | 40.82 | 44.86 | +10% | 143,683 | 625,395,468 |
| 2025-03-21 | 42 | 43.44 | 40.67 | 40.78 | -6.47% | 183,537 | 767,132,320 |
| 2025-03-20 | 41.8 | 45.86 | 41.72 | 43.6 | +4.51% | 322,716 | 1,403,933,745 |
| 2025-03-19 | 37.9 | 41.72 | 37.5 | 41.72 | +9.99% | 204,935 | 812,370,363 |
| 2025-03-18 | 37.6 | 38.03 | 37.55 | 37.93 | +0.64% | 59,093 | 223,383,330 |
| 2025-03-17 | 37.45 | 37.84 | 37.3 | 37.69 | +0.64% | 54,546 | 205,029,146 |
| 2025-03-14 | 36.7 | 37.47 | 36.7 | 37.45 | +2.1% | 69,806 | 259,809,049 |
| 2025-03-13 | 38.18 | 38.26 | 36.14 | 36.68 | -4.23% | 108,259 | 401,148,782 |
| 2025-03-12 | 39 | 39.1 | 38.24 | 38.3 | -1.49% | 80,953 | 311,557,911 |
| 2025-03-11 | 37.97 | 38.9 | 37.42 | 38.88 | +0.67% | 84,203 | 322,626,891 |
| 2025-03-10 | 39.25 | 39.43 | 38.46 | 38.62 | -1.58% | 92,391 | 358,120,739 |
| 2025-03-07 | 38.5 | 40.81 | 38.39 | 39.24 | +0.8% | 159,807 | 634,372,289 |
| 2025-03-06 | 38.74 | 39.49 | 38.5 | 38.93 | -0.41% | 132,550 | 516,955,423 |
| 2025-03-05 | 39.04 | 39.58 | 37.94 | 39.09 | -2.3% | 152,213 | 588,216,468 |
| 2025-03-04 | 41.5 | 41.51 | 39.48 | 40.01 | -5.57% | 187,274 | 755,105,884 |
| 2025-03-03 | 38.44 | 43.5 | 38.2 | 42.37 | +5.93% | 290,285 | 1,189,880,985 |
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：