股票概览
47.18
+0.32%
+0.15
47.27
开盘价
47.82
最高价
46.61
最低价
33,486
成交量
数据更新至: 2025-03-25
技术指标
46.65
MA5 (5日均线)
46.10
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 | 47.27 | 47.82 | 46.61 | 47.18 | +0.32% | 33,486 | 157,419,827 |
| 2025-03-24 | 45.56 | 47.1 | 45.55 | 47.03 | +2.69% | 64,123 | 299,088,827 |
| 2025-03-21 | 46.58 | 46.72 | 45.26 | 45.8 | -2.3% | 46,838 | 214,704,057 |
| 2025-03-20 | 46.18 | 47.52 | 46.08 | 46.88 | +1.12% | 55,789 | 261,366,081 |
| 2025-03-19 | 45.58 | 46.97 | 45.15 | 46.36 | +1.22% | 63,999 | 295,154,064 |
| 2025-03-18 | 46.08 | 46.36 | 45.52 | 45.8 | -0.91% | 42,944 | 196,511,656 |
| 2025-03-17 | 45.35 | 46.95 | 44.5 | 46.22 | +2.23% | 103,677 | 477,901,852 |
| 2025-03-14 | 44.86 | 45.8 | 44.36 | 45.21 | +0.69% | 73,436 | 331,586,534 |
| 2025-03-13 | 45.9 | 46.98 | 44.38 | 44.9 | -1.54% | 96,651 | 437,877,097 |
| 2025-03-12 | 45.63 | 46.72 | 45.36 | 45.6 | +1.06% | 90,612 | 416,679,874 |
| 2025-03-11 | 48.5 | 48.5 | 44.9 | 45.12 | -8.76% | 208,740 | 963,679,107 |
| 2025-03-10 | 49.21 | 50.05 | 48.58 | 49.45 | -0.58% | 63,074 | 310,019,464 |
| 2025-03-07 | 46.7 | 51.2 | 46.12 | 49.74 | +5.92% | 163,709 | 803,689,505 |
| 2025-03-06 | 48.68 | 48.75 | 46.72 | 46.96 | -3.33% | 147,445 | 697,623,754 |
| 2025-03-05 | 49.32 | 49.6 | 46.6 | 48.58 | -2.1% | 140,386 | 667,954,529 |
| 2025-03-04 | 48.7 | 50.68 | 48.53 | 49.62 | +1.08% | 51,110 | 255,084,293 |
| 2025-03-03 | 49.22 | 50.1 | 48.23 | 49.09 | +0.43% | 56,452 | 278,505,722 |
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：