股票概览
48.95
+2.38%
+1.14
47.6
开盘价
49.64
最高价
47.52
最低价
100,128
成交量
数据更新至: 2025-03-25
技术指标
48.21
MA5 (5日均线)
49.55
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 | 47.6 | 49.64 | 47.52 | 48.95 | +2.38% | 100,128 | 489,156,450 |
| 2025-03-24 | 47.14 | 48.04 | 46.8 | 47.81 | +1.4% | 79,386 | 374,851,781 |
| 2025-03-21 | 48 | 48.88 | 46.68 | 47.15 | -2.68% | 111,465 | 528,116,683 |
| 2025-03-20 | 48.78 | 50.3 | 48.2 | 48.45 | -0.53% | 104,808 | 514,649,178 |
| 2025-03-19 | 48.9 | 49.69 | 48.13 | 48.71 | -1.4% | 108,859 | 532,326,281 |
| 2025-03-18 | 49.8 | 50.88 | 48.81 | 49.4 | -0.12% | 111,372 | 553,738,630 |
| 2025-03-17 | 51.3 | 51.3 | 48.66 | 49.46 | -2.73% | 189,346 | 937,053,175 |
| 2025-03-14 | 51.77 | 52.3 | 50.6 | 50.85 | -2.96% | 237,135 | 1,213,634,533 |
| 2025-03-13 | 51.9 | 53.48 | 50.87 | 52.4 | +0.13% | 178,159 | 925,168,596 |
| 2025-03-12 | 53.54 | 53.95 | 51.44 | 52.33 | -1.91% | 164,253 | 859,557,969 |
| 2025-03-11 | 50.7 | 53.69 | 50.7 | 53.35 | +2.3% | 188,080 | 989,385,440 |
| 2025-03-10 | 50.9 | 53.79 | 50.5 | 52.15 | +3.37% | 219,494 | 1,151,165,175 |
| 2025-03-07 | 46.13 | 52 | 46.02 | 50.45 | +8.38% | 313,032 | 1,553,744,237 |
| 2025-03-06 | 48 | 48.35 | 46.2 | 46.55 | -1.86% | 190,105 | 896,792,550 |
| 2025-03-05 | 47.1 | 49.99 | 46.97 | 47.43 | -0.36% | 193,231 | 930,619,606 |
| 2025-03-04 | 42.81 | 49 | 42.7 | 47.6 | +8.92% | 276,697 | 1,277,990,865 |
| 2025-03-03 | 42.73 | 45.28 | 42.3 | 43.7 | +2.87% | 148,629 | 652,922,642 |
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：