股票概览
46.03
-0.13%
-0.06
45.8
开盘价
46.13
最高价
45.45
最低价
3,595
成交量
数据更新至: 2025-03-25
技术指标
46.79
MA5 (5日均线)
47.47
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 | 45.8 | 46.13 | 45.45 | 46.03 | -0.13% | 3,595 | 16,433,914 |
| 2025-03-24 | 46.05 | 46.75 | 44.87 | 46.09 | -0.48% | 6,892 | 31,521,357 |
| 2025-03-21 | 47.11 | 47.48 | 46.25 | 46.31 | -2.46% | 7,651 | 35,703,736 |
| 2025-03-20 | 48.05 | 48.15 | 47.14 | 47.48 | -1.12% | 6,031 | 28,763,417 |
| 2025-03-19 | 48.37 | 48.9 | 47.72 | 48.02 | -1.07% | 6,397 | 30,830,047 |
| 2025-03-18 | 48.23 | 49.13 | 48.01 | 48.54 | +0.96% | 7,270 | 35,333,855 |
| 2025-03-17 | 48.12 | 48.28 | 47.53 | 48.08 | +0.02% | 6,462 | 30,947,288 |
| 2025-03-14 | 47.15 | 48.1 | 46.8 | 48.07 | +1.95% | 8,186 | 38,917,481 |
| 2025-03-13 | 48.8 | 48.91 | 46.76 | 47.15 | -3.66% | 12,843 | 60,981,125 |
| 2025-03-12 | 49.34 | 49.59 | 48.73 | 48.94 | -0.53% | 10,130 | 49,792,390 |
| 2025-03-11 | 48.28 | 49.4 | 48.2 | 49.2 | +0.31% | 10,173 | 49,560,205 |
| 2025-03-10 | 49.8 | 49.8 | 48.6 | 49.05 | -0.57% | 7,185 | 35,208,039 |
| 2025-03-07 | 49.92 | 50.35 | 48.8 | 49.33 | -2.06% | 13,992 | 69,390,055 |
| 2025-03-06 | 50.48 | 50.9 | 50.2 | 50.37 | +0.54% | 18,505 | 93,426,477 |
| 2025-03-05 | 49.9 | 51.12 | 49.05 | 50.1 | +0.34% | 14,173 | 70,995,306 |
| 2025-03-04 | 47.8 | 50.15 | 47.57 | 49.93 | +3.83% | 16,090 | 79,137,033 |
| 2025-03-03 | 48.25 | 48.92 | 47.51 | 48.09 | -0.12% | 9,389 | 45,418,364 |
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：