股票概览
45.87
+0.33%
+0.15
45.76
开盘价
46.4
最高价
45.41
最低价
5,655
成交量
数据更新至: 2025-03-25
技术指标
46.57
MA5 (5日均线)
47.26
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 | 45.76 | 46.4 | 45.41 | 45.87 | +0.33% | 5,655 | 25,948,691 |
| 2025-03-24 | 45.84 | 46.2 | 44.41 | 45.72 | -0.22% | 12,191 | 55,352,253 |
| 2025-03-21 | 47.27 | 47.45 | 45.78 | 45.82 | -3.05% | 15,714 | 72,968,957 |
| 2025-03-20 | 48.19 | 48.25 | 47.17 | 47.26 | -1.93% | 13,971 | 66,579,401 |
| 2025-03-19 | 48.34 | 48.99 | 47.32 | 48.19 | -0.27% | 17,685 | 85,152,858 |
| 2025-03-18 | 48.23 | 48.67 | 47.6 | 48.32 | +0.67% | 17,749 | 85,488,648 |
| 2025-03-17 | 47.8 | 49.08 | 47.8 | 48 | +0.25% | 17,627 | 85,250,146 |
| 2025-03-14 | 47.2 | 48.04 | 46.72 | 47.88 | +1.57% | 17,093 | 81,482,177 |
| 2025-03-13 | 48.2 | 48.71 | 46.2 | 47.14 | -2.66% | 21,678 | 102,756,869 |
| 2025-03-12 | 48.21 | 49.2 | 48.21 | 48.43 | -0.27% | 14,880 | 72,533,020 |
| 2025-03-11 | 47.6 | 48.58 | 47.51 | 48.56 | +0.23% | 15,275 | 73,278,195 |
| 2025-03-10 | 49.35 | 49.67 | 47.7 | 48.45 | -1.96% | 22,678 | 109,573,081 |
| 2025-03-07 | 50.66 | 50.66 | 49.01 | 49.42 | -2.98% | 29,448 | 145,841,694 |
| 2025-03-06 | 50.5 | 51.47 | 50.01 | 50.94 | +1.17% | 26,600 | 135,000,628 |
| 2025-03-05 | 51.42 | 51.93 | 49.8 | 50.35 | -2.74% | 27,850 | 140,590,557 |
| 2025-03-04 | 52.03 | 52.98 | 50.9 | 51.77 | -1.48% | 37,295 | 193,178,723 |
| 2025-03-03 | 49.95 | 53.42 | 49.28 | 52.55 | +5.1% | 54,476 | 284,304,442 |
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：