股票概览
45.26
-0.46%
-0.21
45.51
开盘价
46.1
最高价
44.75
最低价
39,159
成交量
数据更新至: 2025-03-25
技术指标
46.61
MA5 (5日均线)
46.99
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 | 45.51 | 46.1 | 44.75 | 45.26 | -0.46% | 39,159 | 178,320,512 |
| 2025-03-24 | 46 | 46.97 | 44.05 | 45.47 | -2.22% | 77,412 | 349,767,566 |
| 2025-03-21 | 47 | 48.01 | 45.8 | 46.5 | -2.74% | 84,475 | 394,325,570 |
| 2025-03-20 | 48.4 | 49.43 | 47.75 | 47.81 | -0.42% | 115,674 | 562,847,965 |
| 2025-03-19 | 48 | 48.65 | 47.61 | 48.01 | -0.04% | 78,637 | 378,534,525 |
| 2025-03-18 | 45.9 | 48.52 | 45.9 | 48.03 | +4.01% | 114,782 | 548,229,836 |
| 2025-03-17 | 46.9 | 47.16 | 46.01 | 46.18 | -2.12% | 63,036 | 293,013,814 |
| 2025-03-14 | 45.9 | 47.28 | 45.49 | 47.18 | +1.83% | 78,630 | 365,252,930 |
| 2025-03-13 | 48.3 | 48.75 | 45.18 | 46.33 | -5.64% | 144,473 | 674,646,838 |
| 2025-03-12 | 48.44 | 50.55 | 47.8 | 49.1 | +3.02% | 147,983 | 732,542,110 |
| 2025-03-11 | 47 | 47.98 | 46.68 | 47.66 | -2.01% | 116,258 | 549,037,323 |
| 2025-03-10 | 49.11 | 49.97 | 47.49 | 48.64 | -3.28% | 139,678 | 682,503,313 |
| 2025-03-07 | 50.9 | 51.52 | 49.2 | 50.29 | +0.68% | 220,789 | 1,112,781,962 |
| 2025-03-06 | 49.02 | 51.66 | 48.15 | 49.95 | +3.95% | 194,532 | 972,987,370 |
| 2025-03-05 | 47.3 | 48.05 | 45.91 | 48.05 | +3.2% | 119,191 | 562,752,721 |
| 2025-03-04 | 45.58 | 47.33 | 45.07 | 46.56 | -0.68% | 86,002 | 397,584,034 |
| 2025-03-03 | 49 | 50.58 | 45.45 | 46.88 | -5.29% | 174,548 | 827,689,925 |
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：