股票概览
48.88
+2.43%
+1.16
47.9
开盘价
49.18
最高价
47.75
最低价
29,741
成交量
数据更新至: 2025-03-25
技术指标
49.52
MA5 (5日均线)
49.43
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 | 47.9 | 49.18 | 47.75 | 48.88 | +2.43% | 29,741 | 144,378,660 |
| 2025-03-24 | 49.44 | 49.73 | 46.88 | 47.72 | -3.85% | 54,568 | 261,533,224 |
| 2025-03-21 | 50.21 | 50.59 | 49.41 | 49.63 | -1.29% | 25,922 | 129,580,262 |
| 2025-03-20 | 50.99 | 51.49 | 50.09 | 50.28 | -1.6% | 25,160 | 127,098,481 |
| 2025-03-19 | 51.08 | 52.34 | 50.93 | 51.1 | -0.31% | 33,127 | 170,347,045 |
| 2025-03-18 | 49.3 | 52.52 | 48.88 | 51.26 | +4.98% | 77,323 | 397,605,050 |
| 2025-03-17 | 49.1 | 49.78 | 48.5 | 48.83 | -0.33% | 31,089 | 152,397,933 |
| 2025-03-14 | 48.7 | 49.48 | 48.18 | 48.99 | +0.16% | 37,991 | 185,998,616 |
| 2025-03-13 | 48.62 | 49.4 | 48.33 | 48.91 | +0.51% | 27,921 | 136,237,258 |
| 2025-03-12 | 48.9 | 49.54 | 48.18 | 48.66 | +0.12% | 27,613 | 134,986,930 |
| 2025-03-11 | 48.87 | 49.25 | 48.12 | 48.6 | -1.54% | 35,592 | 172,673,579 |
| 2025-03-10 | 49.79 | 49.9 | 48.71 | 49.36 | -0.86% | 33,384 | 164,131,704 |
| 2025-03-07 | 48.67 | 50.41 | 48.18 | 49.79 | +2.28% | 45,573 | 226,642,055 |
| 2025-03-06 | 48.35 | 49.29 | 47.91 | 48.68 | +1.33% | 43,546 | 210,962,275 |
| 2025-03-05 | 49.02 | 49.69 | 47.6 | 48.04 | -2.65% | 44,630 | 215,419,266 |
| 2025-03-04 | 48.4 | 51.15 | 48.28 | 49.35 | +1.38% | 69,281 | 346,623,080 |
| 2025-03-03 | 47.77 | 49.23 | 47.77 | 48.68 | +2.61% | 51,170 | 248,104,887 |
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：