股票概览
46.66
-1.5%
-0.71
47.3
开盘价
48.33
最高价
46
最低价
12,137
成交量
数据更新至: 2025-03-25
技术指标
49.37
MA5 (5日均线)
50.94
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 | 47.3 | 48.33 | 46 | 46.66 | -1.5% | 12,137 | 56,700,803 |
| 2025-03-24 | 48.79 | 49.49 | 46 | 47.37 | -2.91% | 21,310 | 101,195,594 |
| 2025-03-21 | 51.5 | 51.58 | 48.45 | 48.79 | -5.48% | 21,712 | 107,264,659 |
| 2025-03-20 | 52 | 52.66 | 50.8 | 51.62 | -1.49% | 13,262 | 68,500,297 |
| 2025-03-19 | 52.97 | 54.46 | 51.54 | 52.4 | -2.11% | 25,054 | 133,167,668 |
| 2025-03-18 | 52.62 | 53.53 | 49.7 | 53.53 | +0.81% | 39,284 | 201,941,726 |
| 2025-03-17 | 51.26 | 54.76 | 51.02 | 53.1 | +3.73% | 23,463 | 124,476,174 |
| 2025-03-14 | 50.6 | 51.69 | 49.44 | 51.19 | +1.19% | 20,442 | 103,683,079 |
| 2025-03-13 | 55.02 | 55.02 | 50.01 | 50.59 | -6.49% | 24,263 | 124,730,887 |
| 2025-03-12 | 54.7 | 55.8 | 53.89 | 54.1 | +0.15% | 17,712 | 97,042,882 |
| 2025-03-11 | 55.08 | 56.94 | 52.76 | 54.02 | -4.2% | 26,369 | 143,243,393 |
| 2025-03-10 | 53.79 | 60.7 | 53.15 | 56.39 | +5.15% | 43,322 | 248,961,347 |
| 2025-03-07 | 54.88 | 55.43 | 52.71 | 53.63 | -1.7% | 26,097 | 140,437,390 |
| 2025-03-06 | 53.61 | 56.97 | 53.25 | 54.56 | +2.5% | 33,646 | 185,287,441 |
| 2025-03-05 | 52 | 54.61 | 51.25 | 53.23 | +4.19% | 36,874 | 196,041,942 |
| 2025-03-04 | 50.01 | 52.79 | 49.5 | 51.09 | +2.57% | 46,018 | 237,383,031 |
| 2025-03-03 | 48.98 | 51.39 | 47.93 | 49.81 | +1.82% | 29,561 | 146,972,592 |
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：