股票概览
44.51
-3.03%
-1.39
45.8
开盘价
46.36
最高价
44.16
最低价
61,094
成交量
数据更新至: 2025-03-25
技术指标
45.98
MA5 (5日均线)
45.27
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 | 45.8 | 46.36 | 44.16 | 44.51 | -3.03% | 61,094 | 275,805,110 |
| 2025-03-24 | 45.5 | 47 | 44.9 | 45.9 | +0.66% | 99,057 | 454,497,174 |
| 2025-03-21 | 46.52 | 47.28 | 45.4 | 45.6 | -2.52% | 92,594 | 427,349,812 |
| 2025-03-20 | 47.75 | 49.02 | 46.5 | 46.78 | -0.7% | 170,955 | 814,461,884 |
| 2025-03-19 | 45.85 | 47.26 | 45.68 | 47.11 | +2.24% | 93,444 | 436,530,310 |
| 2025-03-18 | 44.51 | 46.3 | 44.2 | 46.08 | +3.85% | 100,347 | 457,283,221 |
| 2025-03-17 | 44.4 | 44.93 | 43.91 | 44.37 | -0.16% | 74,756 | 332,430,943 |
| 2025-03-14 | 45.67 | 45.7 | 43.82 | 44.44 | -0.69% | 122,097 | 543,292,926 |
| 2025-03-13 | 43.6 | 45.57 | 42.88 | 44.75 | +3.59% | 163,857 | 732,109,121 |
| 2025-03-12 | 41.45 | 43.3 | 41.3 | 43.2 | +4.15% | 127,587 | 542,091,308 |
| 2025-03-11 | 40.89 | 41.56 | 40.29 | 41.48 | -0.53% | 77,418 | 316,630,282 |
| 2025-03-10 | 41.2 | 41.96 | 40.2 | 41.7 | +0.97% | 93,806 | 388,489,078 |
| 2025-03-07 | 40.85 | 42.1 | 40.5 | 41.3 | +1.72% | 98,137 | 405,988,495 |
| 2025-03-06 | 38.66 | 40.75 | 38.61 | 40.6 | +6.81% | 142,030 | 572,050,486 |
| 2025-03-05 | 37.5 | 38.06 | 37.16 | 38.01 | +0.58% | 68,825 | 259,361,454 |
| 2025-03-04 | 38.63 | 38.7 | 37.53 | 37.79 | -0.03% | 48,202 | 182,610,741 |
| 2025-03-03 | 37.63 | 38.57 | 37.32 | 37.8 | -0.05% | 80,426 | 306,211,070 |
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：