股票概览
45.48
-5.64%
-2.72
47.95
开盘价
47.95
最高价
44.91
最低价
49,892
成交量
数据更新至: 2025-03-25
技术指标
46.45
MA5 (5日均线)
47.44
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 | 47.95 | 47.95 | 44.91 | 45.48 | -5.64% | 49,892 | 230,335,250 |
| 2025-03-24 | 45.5 | 48.3 | 45.41 | 48.2 | +5.93% | 96,295 | 458,214,056 |
| 2025-03-21 | 45.67 | 46.41 | 44.62 | 45.5 | -1.04% | 42,895 | 195,432,575 |
| 2025-03-20 | 47 | 47.21 | 45.91 | 45.98 | -2.4% | 30,743 | 142,673,502 |
| 2025-03-19 | 45.98 | 47.34 | 45.6 | 47.11 | -1.11% | 50,578 | 235,013,859 |
| 2025-03-18 | 48.87 | 49.16 | 47.11 | 47.64 | -2.68% | 50,729 | 243,450,200 |
| 2025-03-17 | 49.1 | 50.3 | 48.13 | 48.95 | -0.71% | 49,893 | 246,106,234 |
| 2025-03-14 | 47.62 | 49.49 | 47.11 | 49.3 | +3.53% | 52,304 | 251,709,552 |
| 2025-03-13 | 48.64 | 48.74 | 46.31 | 47.62 | -2.1% | 48,243 | 228,423,476 |
| 2025-03-12 | 48.36 | 50.58 | 48.02 | 48.64 | +0.6% | 61,223 | 302,036,242 |
| 2025-03-11 | 48 | 49.12 | 47.69 | 48.35 | -1.47% | 34,459 | 166,158,846 |
| 2025-03-10 | 48.42 | 49.45 | 47.85 | 49.07 | +1.28% | 44,058 | 214,899,554 |
| 2025-03-07 | 47.11 | 49.32 | 46.96 | 48.45 | +2% | 68,226 | 329,787,817 |
| 2025-03-06 | 47.51 | 49 | 47.12 | 47.5 | -0.02% | 83,651 | 400,252,163 |
| 2025-03-05 | 46.4 | 48.3 | 46.3 | 47.51 | +1.82% | 74,669 | 353,565,592 |
| 2025-03-04 | 44.22 | 47.35 | 44.02 | 46.66 | +3.97% | 99,016 | 455,271,836 |
| 2025-03-03 | 48.6 | 49.33 | 44.25 | 44.88 | -7.23% | 108,272 | 495,454,793 |
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：