股票概览
50.07
+1.25%
+0.62
49.55
开盘价
50.7
最高价
49.2
最低价
20,867
成交量
数据更新至: 2025-03-25
技术指标
50.56
MA5 (5日均线)
49.66
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 | 49.55 | 50.7 | 49.2 | 50.07 | +1.25% | 20,867 | 104,431,297 |
| 2025-03-24 | 51.34 | 51.34 | 48.55 | 49.45 | -3.92% | 37,332 | 185,364,400 |
| 2025-03-21 | 50.35 | 52.27 | 49.73 | 51.47 | +1.68% | 45,978 | 234,473,272 |
| 2025-03-20 | 50.71 | 52.13 | 50.48 | 50.62 | -1.11% | 32,169 | 164,255,371 |
| 2025-03-19 | 49.3 | 52.69 | 48.41 | 51.19 | +3.41% | 56,979 | 289,252,447 |
| 2025-03-18 | 48.7 | 49.93 | 48.5 | 49.5 | +2.06% | 25,592 | 126,147,844 |
| 2025-03-17 | 48.8 | 49.52 | 48.46 | 48.5 | -0.04% | 19,324 | 94,489,250 |
| 2025-03-14 | 47.92 | 48.76 | 47.3 | 48.52 | +1.27% | 20,324 | 98,233,875 |
| 2025-03-13 | 49.35 | 49.64 | 47.5 | 47.91 | -2.92% | 21,650 | 104,637,664 |
| 2025-03-12 | 49.4 | 50 | 49.09 | 49.35 | -0.5% | 17,194 | 85,135,359 |
| 2025-03-11 | 48.73 | 49.62 | 48.17 | 49.6 | +0.24% | 21,074 | 102,767,483 |
| 2025-03-10 | 47.68 | 49.56 | 47.5 | 49.48 | +3.8% | 27,293 | 132,580,454 |
| 2025-03-07 | 48.4 | 48.6 | 47.22 | 47.67 | -1.93% | 21,699 | 103,430,805 |
| 2025-03-06 | 47.72 | 49.09 | 47.3 | 48.61 | +2.23% | 23,177 | 111,856,298 |
| 2025-03-05 | 48.79 | 48.98 | 47.22 | 47.55 | -2.54% | 21,098 | 100,532,643 |
| 2025-03-04 | 48.3 | 49.12 | 47.47 | 48.79 | -0.16% | 23,752 | 114,421,013 |
| 2025-03-03 | 48.3 | 50.25 | 48.15 | 48.87 | +1.26% | 29,434 | 145,571,062 |
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：