股票概览
49.62
+2.63%
+1.27
49.68
开盘价
50.39
最高价
48.22
最低价
54,967
成交量
数据更新至: 2025-03-25
技术指标
49.52
MA5 (5日均线)
51.76
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 | 49.68 | 50.39 | 48.22 | 49.62 | +2.63% | 54,967 | 270,958,786 |
| 2025-03-24 | 50.16 | 50.17 | 47.82 | 48.35 | -3.63% | 74,933 | 364,379,232 |
| 2025-03-21 | 49.43 | 51.86 | 47.6 | 50.17 | +1.58% | 120,167 | 594,085,796 |
| 2025-03-20 | 50.09 | 51 | 49.24 | 49.39 | -1.4% | 81,798 | 409,288,261 |
| 2025-03-19 | 51.88 | 52.25 | 50 | 50.09 | -7.46% | 140,183 | 716,475,083 |
| 2025-03-18 | 55 | 55.5 | 53.01 | 54.13 | -3.08% | 135,334 | 729,930,428 |
| 2025-03-17 | 56 | 57 | 53.34 | 55.85 | +5.06% | 186,510 | 1,024,169,070 |
| 2025-03-14 | 53.18 | 54.49 | 52.27 | 53.16 | -0.28% | 100,478 | 532,930,218 |
| 2025-03-13 | 54 | 54.49 | 52.47 | 53.31 | -0.36% | 84,370 | 449,360,733 |
| 2025-03-12 | 53.6 | 54.34 | 52.67 | 53.5 | -0.3% | 109,153 | 584,445,648 |
| 2025-03-11 | 51.02 | 55.03 | 50.88 | 53.66 | +3.39% | 142,119 | 757,398,029 |
| 2025-03-10 | 50.79 | 52.77 | 50.16 | 51.9 | +2.98% | 93,340 | 479,467,616 |
| 2025-03-07 | 49.5 | 52.09 | 49.21 | 50.4 | -0.28% | 75,072 | 381,444,257 |
| 2025-03-06 | 50.1 | 51.56 | 49.98 | 50.54 | +1.9% | 70,149 | 355,967,069 |
| 2025-03-05 | 49.39 | 50.42 | 49.03 | 49.6 | +1.47% | 68,220 | 338,696,696 |
| 2025-03-04 | 46.5 | 48.98 | 46.42 | 48.88 | +0.12% | 84,963 | 403,257,476 |
| 2025-03-03 | 51.11 | 51.49 | 48.08 | 48.82 | -4.46% | 94,825 | 470,815,251 |
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：