股票概览
49.74
-0.72%
-0.36
50
开盘价
50.33
最高价
49.1
最低价
13,247
成交量
数据更新至: 2025-03-25
技术指标
50.92
MA5 (5日均线)
51.70
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 | 50 | 50.33 | 49.1 | 49.74 | -0.72% | 13,247 | 65,838,868 |
| 2025-03-24 | 49.95 | 50.4 | 48.61 | 50.1 | +0.16% | 31,637 | 157,013,129 |
| 2025-03-21 | 51.89 | 51.89 | 49.81 | 50.02 | -3.96% | 38,668 | 195,625,514 |
| 2025-03-20 | 52.61 | 53.34 | 51.7 | 52.08 | -1.14% | 27,362 | 144,197,386 |
| 2025-03-19 | 52.79 | 53.68 | 52.3 | 52.68 | -1.07% | 26,819 | 142,039,526 |
| 2025-03-18 | 52.95 | 54.28 | 52.69 | 53.25 | +1.06% | 33,513 | 178,803,278 |
| 2025-03-17 | 52.4 | 52.95 | 51.7 | 52.69 | +0.69% | 32,283 | 168,593,774 |
| 2025-03-14 | 50.69 | 52.5 | 50.13 | 52.33 | +3.52% | 37,173 | 191,164,295 |
| 2025-03-13 | 53.31 | 53.51 | 49.99 | 50.55 | -5.66% | 54,247 | 278,497,178 |
| 2025-03-12 | 54.04 | 54.5 | 53.2 | 53.58 | -0.26% | 38,231 | 205,874,544 |
| 2025-03-11 | 53.19 | 54.38 | 52.88 | 53.72 | -0.56% | 28,062 | 150,010,521 |
| 2025-03-10 | 53.96 | 54.48 | 53.19 | 54.02 | +0.11% | 33,995 | 182,987,154 |
| 2025-03-07 | 54.5 | 55.3 | 53.51 | 53.96 | -1.89% | 42,912 | 232,768,540 |
| 2025-03-06 | 54.9 | 55.78 | 54.4 | 55 | +1.36% | 51,120 | 281,841,574 |
| 2025-03-05 | 54.36 | 55.18 | 53.19 | 54.26 | +0.48% | 42,512 | 230,176,660 |
| 2025-03-04 | 51.56 | 54.7 | 51.41 | 54 | +3.33% | 59,498 | 318,938,998 |
| 2025-03-03 | 53.33 | 53.8 | 51.5 | 52.26 | -0.74% | 52,218 | 274,366,635 |
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：