股票概览
48.35
-0.14%
-0.07
48.3
开盘价
48.58
最高价
47.58
最低价
17,311
成交量
数据更新至: 2025-03-25
技术指标
50.01
MA5 (5日均线)
51.64
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 | 48.3 | 48.58 | 47.58 | 48.35 | -0.14% | 17,311 | 83,219,432 |
| 2025-03-24 | 49.6 | 49.93 | 46.89 | 48.42 | -2.44% | 50,291 | 242,711,546 |
| 2025-03-21 | 51.2 | 51.31 | 49.26 | 49.63 | -3.01% | 42,271 | 211,012,176 |
| 2025-03-20 | 52.2 | 52.8 | 51.13 | 51.17 | -2.48% | 36,928 | 191,496,892 |
| 2025-03-19 | 53 | 53.98 | 52.2 | 52.47 | -1.87% | 35,694 | 189,224,883 |
| 2025-03-18 | 54.41 | 55.97 | 53.3 | 53.47 | -1.09% | 50,993 | 277,411,700 |
| 2025-03-17 | 52.74 | 54.33 | 51.9 | 54.06 | +2.68% | 43,088 | 229,740,916 |
| 2025-03-14 | 51.3 | 53.1 | 51.3 | 52.65 | +2.43% | 45,663 | 238,101,039 |
| 2025-03-13 | 54.35 | 54.75 | 51.18 | 51.4 | -6.14% | 67,030 | 352,541,257 |
| 2025-03-12 | 54 | 55.88 | 53.76 | 54.76 | +1.69% | 65,683 | 361,397,930 |
| 2025-03-11 | 53.37 | 54.46 | 52.51 | 53.85 | -0.7% | 52,649 | 281,793,111 |
| 2025-03-10 | 52.94 | 54.9 | 52.73 | 54.23 | +0.87% | 48,386 | 260,732,731 |
| 2025-03-07 | 54.01 | 55.97 | 52.57 | 53.76 | -0.88% | 92,684 | 502,587,206 |
| 2025-03-06 | 53.6 | 55.72 | 53.47 | 54.24 | +1.67% | 83,501 | 455,503,997 |
| 2025-03-05 | 53.12 | 54.66 | 52.23 | 53.35 | -0.74% | 66,837 | 354,724,220 |
| 2025-03-04 | 50.8 | 54.6 | 50.8 | 53.75 | +2.71% | 93,055 | 494,526,848 |
| 2025-03-03 | 57.97 | 58.47 | 51.68 | 52.33 | -8.18% | 132,778 | 709,939,283 |
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：