股票概览
46.78
-1.16%
-0.55
47.31
开盘价
47.39
最高价
46.21
最低价
3,230
成交量
数据更新至: 2025-03-25
技术指标
47.58
MA5 (5日均线)
48.10
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 | 47.31 | 47.39 | 46.21 | 46.78 | -1.16% | 3,230 | 15,083,223 |
| 2025-03-24 | 46.58 | 47.34 | 45.87 | 47.33 | +1.11% | 6,052 | 28,288,340 |
| 2025-03-21 | 48.28 | 48.42 | 46.62 | 46.81 | -2.94% | 9,299 | 43,894,261 |
| 2025-03-20 | 48.99 | 49.18 | 48.08 | 48.23 | -1.03% | 5,870 | 28,516,477 |
| 2025-03-19 | 49.24 | 49.32 | 48.52 | 48.73 | -1.06% | 6,775 | 33,058,826 |
| 2025-03-18 | 48.79 | 50 | 48.41 | 49.25 | +0.94% | 10,554 | 52,074,643 |
| 2025-03-17 | 48.28 | 48.92 | 48.05 | 48.79 | +0.91% | 9,251 | 45,014,968 |
| 2025-03-14 | 47.67 | 48.55 | 47.4 | 48.35 | +1.43% | 11,189 | 53,667,066 |
| 2025-03-13 | 49.3 | 49.3 | 47.37 | 47.67 | -2.81% | 14,026 | 67,322,290 |
| 2025-03-12 | 49.29 | 49.9 | 48.9 | 49.05 | -1.01% | 16,083 | 79,292,678 |
| 2025-03-11 | 49.8 | 50.55 | 48.68 | 49.55 | -2.06% | 14,701 | 72,618,795 |
| 2025-03-10 | 50.96 | 51.29 | 49.9 | 50.59 | +0.22% | 18,139 | 91,756,216 |
| 2025-03-07 | 50.3 | 52.35 | 50.11 | 50.48 | +1.47% | 26,474 | 135,660,293 |
| 2025-03-06 | 49.56 | 51.75 | 49.11 | 49.75 | +1.49% | 26,455 | 133,451,189 |
| 2025-03-05 | 50.19 | 50.77 | 48.25 | 49.02 | -2.04% | 16,960 | 83,567,526 |
| 2025-03-04 | 48.08 | 50.4 | 47.9 | 50.04 | +3.11% | 14,106 | 69,433,308 |
| 2025-03-03 | 49.85 | 49.98 | 48.1 | 48.53 | -2.33% | 11,783 | 57,774,540 |
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：