股票概览
48.8
+0.93%
+0.45
48.38
开盘价
48.95
最高价
48.03
最低价
6,234
成交量
数据更新至: 2025-03-25
技术指标
49.29
MA5 (5日均线)
49.47
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 | 48.38 | 48.95 | 48.03 | 48.8 | +0.93% | 6,234 | 30,126,416 |
| 2025-03-24 | 49.14 | 49.28 | 48.01 | 48.35 | -1.43% | 12,513 | 60,745,167 |
| 2025-03-21 | 49.9 | 50.39 | 48.91 | 49.05 | -1.7% | 13,338 | 66,002,001 |
| 2025-03-20 | 50.08 | 50.46 | 49.76 | 49.9 | -0.91% | 8,206 | 41,086,343 |
| 2025-03-19 | 50.21 | 50.75 | 50.02 | 50.36 | -0.28% | 7,888 | 39,692,964 |
| 2025-03-18 | 50.28 | 50.7 | 49.93 | 50.5 | +0.44% | 11,013 | 55,454,762 |
| 2025-03-17 | 49.54 | 50.69 | 49.36 | 50.28 | +1.51% | 16,659 | 83,476,298 |
| 2025-03-14 | 48.42 | 49.73 | 48.42 | 49.53 | +2.1% | 15,395 | 75,875,077 |
| 2025-03-13 | 48.99 | 49.35 | 48.46 | 48.51 | -1.82% | 12,084 | 58,991,886 |
| 2025-03-12 | 49.64 | 49.86 | 49.08 | 49.41 | -0.76% | 10,638 | 52,480,415 |
| 2025-03-11 | 49.7 | 49.83 | 49.2 | 49.79 | +0.1% | 8,766 | 43,395,730 |
| 2025-03-10 | 49.61 | 49.86 | 49.31 | 49.74 | +0.26% | 8,365 | 41,463,669 |
| 2025-03-07 | 49.67 | 50.38 | 49.25 | 49.61 | -0.28% | 10,180 | 50,637,211 |
| 2025-03-06 | 49.8 | 50.14 | 49.23 | 49.75 | +0.18% | 13,559 | 67,500,834 |
| 2025-03-05 | 49.5 | 50.47 | 49.08 | 49.66 | +0.63% | 12,406 | 61,708,620 |
| 2025-03-04 | 49.49 | 49.78 | 48.9 | 49.35 | -0.86% | 11,887 | 58,484,476 |
| 2025-03-03 | 49.8 | 50.8 | 49.62 | 49.78 | -0.5% | 16,225 | 81,404,761 |
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：