股票概览
47.79
-1.87%
-0.91
48.7
开盘价
48.76
最高价
47.4
最低价
57,163
成交量
数据更新至: 2025-03-25
技术指标
49.98
MA5 (5日均线)
51.63
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 | 48.7 | 48.76 | 47.4 | 47.79 | -1.87% | 57,163 | 274,001,281 |
| 2025-03-24 | 49.62 | 50 | 47.83 | 48.7 | -2.11% | 102,336 | 499,763,663 |
| 2025-03-21 | 51.2 | 51.82 | 49.54 | 49.75 | -3.15% | 121,207 | 611,161,396 |
| 2025-03-20 | 52.11 | 52.27 | 51.33 | 51.37 | -1.78% | 89,843 | 464,084,183 |
| 2025-03-19 | 52.87 | 53.24 | 52 | 52.3 | -1.53% | 80,674 | 423,072,311 |
| 2025-03-18 | 53.6 | 54.33 | 53.01 | 53.11 | -0.17% | 92,155 | 493,435,157 |
| 2025-03-17 | 54.12 | 54.26 | 53.02 | 53.2 | -1.46% | 92,347 | 493,312,143 |
| 2025-03-14 | 52.6 | 54.1 | 52.5 | 53.99 | +2.68% | 136,259 | 728,595,769 |
| 2025-03-13 | 53.4 | 53.93 | 51.86 | 52.58 | -1.66% | 122,379 | 643,953,153 |
| 2025-03-12 | 54.7 | 54.85 | 53.4 | 53.47 | -0.63% | 121,617 | 656,700,280 |
| 2025-03-11 | 52.86 | 55.38 | 52.5 | 53.81 | -0.31% | 145,730 | 787,423,354 |
| 2025-03-10 | 54.46 | 54.46 | 52.88 | 53.98 | -0.75% | 133,809 | 717,737,493 |
| 2025-03-07 | 53.6 | 56.06 | 53.28 | 54.39 | +0.5% | 208,213 | 1,136,993,905 |
| 2025-03-06 | 54.88 | 55.88 | 53.84 | 54.12 | -0.33% | 224,256 | 1,227,729,249 |
| 2025-03-05 | 52.77 | 54.62 | 52.45 | 54.3 | +3.88% | 238,817 | 1,277,727,722 |
| 2025-03-04 | 51.1 | 53.35 | 50.23 | 52.27 | +0.89% | 217,825 | 1,129,216,571 |
| 2025-03-03 | 52.6 | 52.88 | 51.25 | 51.81 | -1.13% | 146,554 | 763,211,287 |
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：