股票概览
44.92
+2.32%
+1.02
44.23
开盘价
45.5
最高价
43.58
最低价
34,083
成交量
数据更新至: 2025-03-25
技术指标
45.85
MA5 (5日均线)
47.29
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 | 44.23 | 45.5 | 43.58 | 44.92 | +2.32% | 34,083 | 152,266,583 |
| 2025-03-24 | 44.88 | 46.03 | 42.91 | 43.9 | -2.7% | 63,404 | 280,207,729 |
| 2025-03-21 | 47 | 47.31 | 44.44 | 45.12 | -4.69% | 48,348 | 219,877,082 |
| 2025-03-20 | 48.04 | 48.95 | 46.77 | 47.34 | -1.27% | 31,525 | 150,763,879 |
| 2025-03-19 | 49.07 | 50.33 | 47.71 | 47.95 | -1.42% | 54,638 | 268,025,659 |
| 2025-03-18 | 48.7 | 50.85 | 48.4 | 48.64 | +0.39% | 54,532 | 270,401,843 |
| 2025-03-17 | 48.7 | 48.81 | 47 | 48.45 | +0.41% | 41,551 | 198,857,883 |
| 2025-03-14 | 47.66 | 48.77 | 47.21 | 48.25 | -0.12% | 40,729 | 196,085,236 |
| 2025-03-13 | 49.99 | 50.38 | 47.92 | 48.31 | -3.36% | 44,884 | 218,485,471 |
| 2025-03-12 | 52.6 | 52.67 | 49.8 | 49.99 | -5.21% | 51,191 | 261,434,799 |
| 2025-03-11 | 49.48 | 53.26 | 49 | 52.74 | +4.48% | 67,934 | 349,631,256 |
| 2025-03-10 | 49.74 | 50.76 | 47.78 | 50.48 | -2.59% | 75,138 | 369,304,587 |
| 2025-03-07 | 49 | 53.41 | 49 | 51.82 | +6.74% | 108,210 | 557,065,006 |
| 2025-03-06 | 44.41 | 48.55 | 44.4 | 48.55 | +9.99% | 62,837 | 293,839,834 |
| 2025-03-05 | 43.8 | 45.15 | 43.07 | 44.14 | +0.78% | 35,235 | 155,043,612 |
| 2025-03-04 | 41.65 | 44.3 | 41.11 | 43.8 | +4.34% | 55,742 | 243,032,715 |
| 2025-03-03 | 42.22 | 43.39 | 41.22 | 41.98 | +0.55% | 42,669 | 181,053,504 |
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：