股票概览
45.14
+0.36%
+0.16
44.96
开盘价
45.6
最高价
44.9
最低价
415,001
成交量
数据更新至: 2025-03-25
技术指标
44.04
MA5 (5日均线)
43.51
MA10 (10日均线)
42.56
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 | 44.96 | 45.6 | 44.9 | 45.14 | +0.36% | 415,001 | 1,878,591,840 |
| 2025-03-24 | 44.47 | 45.29 | 44.17 | 44.98 | +2.83% | 848,866 | 3,814,449,608 |
| 2025-03-21 | 42.79 | 43.86 | 42.79 | 43.74 | +2.41% | 708,548 | 3,087,674,416 |
| 2025-03-20 | 43.57 | 43.66 | 42.69 | 42.71 | -2.06% | 439,162 | 1,889,067,247 |
| 2025-03-19 | 43.85 | 43.9 | 43.33 | 43.61 | -0.37% | 293,419 | 1,278,430,689 |
| 2025-03-18 | 43.46 | 44.16 | 43.22 | 43.77 | +1.09% | 431,629 | 1,885,623,888 |
| 2025-03-17 | 43.3 | 43.57 | 43.08 | 43.3 | +0.23% | 355,248 | 1,537,736,633 |
| 2025-03-14 | 42.54 | 43.4 | 42.54 | 43.2 | +1.58% | 516,622 | 2,227,574,499 |
| 2025-03-13 | 42.1 | 42.92 | 42.02 | 42.53 | +0.97% | 507,058 | 2,161,809,155 |
| 2025-03-12 | 42.36 | 42.4 | 41.93 | 42.12 | -0.54% | 329,320 | 1,388,249,580 |
| 2025-03-11 | 41.9 | 42.51 | 41.86 | 42.35 | +0.24% | 348,545 | 1,469,626,138 |
| 2025-03-10 | 41.86 | 42.25 | 41.55 | 42.25 | +0.93% | 365,831 | 1,535,238,479 |
| 2025-03-07 | 41.99 | 42.22 | 41.74 | 41.86 | -0.59% | 314,475 | 1,317,345,208 |
| 2025-03-06 | 42.15 | 42.2 | 41.69 | 42.11 | +0.12% | 453,774 | 1,906,837,452 |
| 2025-03-05 | 41.73 | 42.2 | 41.44 | 42.06 | +0.89% | 519,028 | 2,176,708,623 |
| 2025-03-04 | 41.95 | 42.45 | 41.58 | 41.69 | +2.79% | 1,100,128 | 4,626,447,416 |
| 2025-03-03 | 40.84 | 41.02 | 40.45 | 40.56 | -0.71% | 419,939 | 1,709,210,135 |
| 2025-02-28 | 41.38 | 41.87 | 40.81 | 40.85 | -1.4% | 613,728 | 2,531,151,571 |
| 2025-02-27 | 40.95 | 41.61 | 40.94 | 41.43 | +1.25% | 737,997 | 3,052,301,705 |
| 2025-02-26 | 40.5 | 41.06 | 40.5 | 40.92 | +1.04% | 489,297 | 1,995,742,497 |
| 2025-02-25 | 41.18 | 41.19 | 40.4 | 40.5 | -1.87% | 666,442 | 2,712,820,413 |
| 2025-02-24 | 41.16 | 41.58 | 40.9 | 41.27 | -0.22% | 537,526 | 2,218,449,805 |
| 2025-02-21 | 41.84 | 41.84 | 40.84 | 41.36 | -1.17% | 819,511 | 3,373,474,394 |
| 2025-02-20 | 41.85 | 41.98 | 41.33 | 41.85 | -0.21% | 624,175 | 2,599,789,536 |
| 2025-02-19 | 43.04 | 43.09 | 41.76 | 41.94 | -2.53% | 950,387 | 3,997,869,747 |
| 2025-02-18 | 43.5 | 43.59 | 42.93 | 43.03 | -1.47% | 430,422 | 1,859,047,194 |
| 2025-02-17 | 43.81 | 43.99 | 43.28 | 43.67 | -0.73% | 371,431 | 1,615,024,282 |
| 2025-02-14 | 43.7 | 44.27 | 43.7 | 43.99 | +0.39% | 281,229 | 1,238,280,267 |
| 2025-02-13 | 43.7 | 44.05 | 43.56 | 43.82 | +0.14% | 338,051 | 1,483,436,136 |
| 2025-02-12 | 43.65 | 43.88 | 43.33 | 43.76 | +0.23% | 270,728 | 1,178,412,799 |
| 2025-02-11 | 43.97 | 44.14 | 43.45 | 43.66 | -0.5% | 291,797 | 1,275,546,262 |
| 2025-02-10 | 44.12 | 44.24 | 43.65 | 43.88 | -0.54% | 305,898 | 1,341,233,006 |
| 2025-02-07 | 43.68 | 44.27 | 43.31 | 44.12 | +1.1% | 401,399 | 1,763,199,894 |
| 2025-02-06 | 43.87 | 44.04 | 43.33 | 43.64 | -0.43% | 343,097 | 1,495,055,072 |
| 2025-02-05 | 44.54 | 44.8 | 43.74 | 43.83 | -2.36% | 344,665 | 1,514,802,179 |
| 2025-01-27 | 44.47 | 45.27 | 44.47 | 44.89 | +0.97% | 283,540 | 1,274,083,766 |
| 2025-01-24 | 44.27 | 44.88 | 43.93 | 44.46 | +0.43% | 331,517 | 1,475,277,190 |
| 2025-01-23 | 44.25 | 44.82 | 44.1 | 44.27 | +0.48% | 375,098 | 1,667,303,257 |
| 2025-01-22 | 44.66 | 44.74 | 43.55 | 44.06 | -1.56% | 396,856 | 1,746,974,884 |
| 2025-01-21 | 45.38 | 45.4 | 44.62 | 44.76 | -0.71% | 300,011 | 1,345,248,908 |
| 2025-01-20 | 46.02 | 46.38 | 44.7 | 45.08 | -2% | 618,773 | 2,797,125,718 |
| 2025-01-17 | 46.15 | 46.39 | 45.54 | 46 | -0.65% | 245,895 | 1,131,875,332 |
| 2025-01-16 | 46.3 | 47.14 | 46.12 | 46.3 | +0.46% | 297,938 | 1,386,882,882 |
| 2025-01-15 | 45.52 | 46.84 | 45.46 | 46.09 | +0.99% | 328,817 | 1,521,038,271 |
| 2025-01-14 | 44.86 | 45.87 | 44.79 | 45.64 | +1.65% | 315,822 | 1,434,156,901 |
| 2025-01-13 | 45.8 | 45.97 | 44.69 | 44.9 | -3.23% | 421,112 | 1,903,557,019 |
| 2025-01-10 | 47.34 | 47.76 | 46.25 | 46.4 | -2.32% | 371,613 | 1,734,493,429 |
| 2025-01-09 | 47.3 | 47.65 | 46.71 | 47.5 | +0.55% | 454,126 | 2,148,119,227 |
| 2025-01-08 | 45.6 | 47.38 | 45.45 | 47.24 | +3.48% | 778,213 | 3,639,432,912 |
| 2025-01-07 | 45.81 | 46.36 | 45.1 | 45.65 | -0.8% | 444,061 | 2,032,272,815 |
| 2025-01-06 | 45.94 | 46.52 | 45.28 | 46.02 | +0.61% | 542,128 | 2,489,906,993 |
| 2025-01-03 | 46.38 | 47.32 | 45.6 | 45.74 | -1.29% | 527,086 | 2,436,435,046 |
| 2025-01-02 | 46.48 | 47.48 | 46 | 46.34 | +1.96% | 952,532 | 4,449,784,976 |
| 2024-12-31 | 45.6 | 45.95 | 45.23 | 45.45 | -0.26% | 424,767 | 1,937,415,746 |
| 2024-12-30 | 45.06 | 45.96 | 45.06 | 45.57 | +1.13% | 388,822 | 1,775,014,142 |
| 2024-12-27 | 45.44 | 45.62 | 44.61 | 45.06 | -0.84% | 379,156 | 1,704,866,922 |
| 2024-12-26 | 45.45 | 45.63 | 45 | 45.44 | 0% | 324,527 | 1,470,693,813 |
| 2024-12-25 | 45.75 | 45.99 | 45.21 | 45.44 | -0.31% | 400,878 | 1,828,234,471 |
| 2024-12-24 | 44.52 | 46.11 | 44.52 | 45.58 | +2.45% | 700,826 | 3,192,368,933 |
| 2024-12-23 | 43.32 | 44.7 | 43.31 | 44.49 | +2.84% | 693,206 | 3,069,252,491 |
| 2024-12-20 | 43.65 | 43.95 | 43.2 | 43.26 | -0.89% | 350,966 | 1,530,168,147 |
| 2024-12-19 | 43.3 | 43.99 | 43.17 | 43.65 | +0.46% | 434,387 | 1,898,655,823 |
| 2024-12-18 | 43.19 | 43.56 | 43.13 | 43.45 | +1.05% | 297,198 | 1,290,565,469 |
| 2024-12-17 | 42.86 | 43.53 | 42.76 | 43 | +0.28% | 334,839 | 1,447,104,376 |
| 2024-12-16 | 42.86 | 43.44 | 42.71 | 42.88 | -0.28% | 309,204 | 1,328,674,019 |
| 2024-12-13 | 43.31 | 43.4 | 42.75 | 43 | -1.06% | 435,002 | 1,872,578,613 |
| 2024-12-12 | 43.21 | 43.55 | 43.05 | 43.46 | +0.35% | 323,960 | 1,403,211,433 |
| 2024-12-11 | 42.92 | 43.6 | 42.81 | 43.31 | +0.77% | 326,087 | 1,413,448,883 |
| 2024-12-10 | 43.52 | 44.19 | 42.92 | 42.98 | +1.49% | 759,261 | 3,306,086,992 |
| 2024-12-09 | 42.28 | 42.63 | 41.61 | 42.35 | +0.19% | 353,740 | 1,494,133,323 |
| 2024-12-06 | 42.3 | 42.66 | 42.11 | 42.27 | -0.12% | 384,860 | 1,632,092,918 |
| 2024-12-05 | 42.65 | 43.05 | 42.23 | 42.32 | -0.73% | 304,191 | 1,292,423,428 |
| 2024-12-04 | 42.38 | 43.39 | 42.07 | 42.63 | +0.66% | 536,984 | 2,297,996,487 |
| 2024-12-03 | 41.92 | 42.4 | 41.85 | 42.35 | +0.74% | 348,412 | 1,469,976,471 |
| 2024-12-02 | 42.08 | 42.15 | 41.4 | 42.04 | -0.1% | 391,868 | 1,639,135,592 |
| 2024-11-29 | 41.61 | 42.21 | 41.51 | 42.08 | +1.15% | 346,381 | 1,455,893,214 |
| 2024-11-28 | 42.06 | 42.19 | 41.5 | 41.6 | -1.16% | 263,825 | 1,101,489,347 |
| 2024-11-27 | 41.29 | 42.09 | 41.16 | 42.09 | +2.21% | 432,240 | 1,803,907,214 |
| 2024-11-26 | 40.84 | 41.42 | 40.51 | 41.18 | +0.51% | 394,506 | 1,620,126,631 |
| 2024-11-25 | 41.3 | 41.77 | 40.8 | 40.97 | -0.8% | 423,571 | 1,743,305,567 |
| 2024-11-22 | 42.26 | 42.66 | 41.25 | 41.3 | -2.39% | 508,145 | 2,130,305,592 |
| 2024-11-21 | 42.66 | 42.69 | 42 | 42.31 | -0.98% | 396,281 | 1,672,811,222 |
| 2024-11-20 | 42.85 | 42.85 | 42.56 | 42.73 | -0.47% | 295,771 | 1,262,410,434 |
| 2024-11-19 | 42.87 | 43.06 | 42.51 | 42.93 | +0.14% | 291,528 | 1,248,385,921 |
| 2024-11-18 | 43.16 | 43.5 | 42.7 | 42.87 | -0.58% | 340,397 | 1,467,672,249 |
| 2024-11-15 | 43.65 | 43.86 | 42.89 | 43.12 | -1.37% | 424,108 | 1,839,025,066 |
| 2024-11-14 | 43.6 | 44.44 | 43.29 | 43.72 | -0.46% | 459,934 | 2,023,483,639 |
| 2024-11-13 | 43.57 | 44.22 | 43.5 | 43.92 | +0.5% | 453,492 | 1,989,134,113 |
| 2024-11-12 | 43.75 | 44.95 | 43.53 | 43.7 | -0.11% | 660,718 | 2,921,160,426 |
| 2024-11-11 | 43.92 | 43.94 | 43.17 | 43.75 | -1.13% | 566,057 | 2,461,615,709 |
| 2024-11-08 | 44.6 | 45.12 | 43.8 | 44.25 | -0.02% | 813,827 | 3,611,196,091 |
| 2024-11-07 | 42.66 | 44.26 | 42.53 | 44.26 | +3.31% | 799,968 | 3,479,303,735 |
| 2024-11-06 | 43.8 | 43.81 | 42.67 | 42.84 | -2.41% | 799,865 | 3,453,068,249 |
| 2024-11-05 | 43.3 | 43.97 | 42.82 | 43.9 | +1.39% | 631,994 | 2,749,383,595 |
| 2024-11-04 | 43.6 | 43.66 | 42.86 | 43.3 | -0.51% | 545,477 | 2,353,259,445 |
| 2024-11-01 | 43.5 | 43.95 | 43.2 | 43.52 | +0.05% | 542,050 | 2,362,698,224 |
| 2024-10-31 | 44.5 | 44.7 | 43.08 | 43.5 | -4.98% | 1,049,915 | 4,576,391,089 |
| 2024-10-30 | 46.59 | 47.03 | 45.41 | 45.78 | -1.74% | 408,391 | 1,875,972,876 |
| 2024-10-29 | 46.81 | 47.34 | 46.51 | 46.59 | -0.36% | 282,159 | 1,320,107,682 |
| 2024-10-28 | 46.99 | 47.33 | 46.37 | 46.76 | -0.49% | 279,107 | 1,305,473,347 |
| 2024-10-25 | 47.3 | 47.38 | 46.8 | 46.99 | -0.82% | 261,745 | 1,230,949,490 |
| 2024-10-24 | 47.66 | 47.93 | 47.21 | 47.38 | -1.15% | 194,601 | 924,132,755 |
| 2024-10-23 | 47.88 | 48.43 | 47.58 | 47.93 | +0.31% | 326,939 | 1,570,175,153 |
| 2024-10-22 | 46.98 | 48.44 | 46.8 | 47.78 | +1.66% | 422,341 | 2,016,156,144 |
| 2024-10-21 | 47.3 | 47.37 | 46.24 | 47 | -0.63% | 474,467 | 2,221,273,466 |
| 2024-10-18 | 46.49 | 47.98 | 46.24 | 47.3 | +1.48% | 470,059 | 2,210,219,452 |
| 2024-10-17 | 47.68 | 48.27 | 46.57 | 46.61 | -1.81% | 386,123 | 1,827,620,325 |
| 2024-10-16 | 47.98 | 48.06 | 46.88 | 47.47 | -2.26% | 454,361 | 2,159,666,388 |
| 2024-10-15 | 49.78 | 49.99 | 48.53 | 48.57 | -2.55% | 356,013 | 1,751,669,431 |
| 2024-10-14 | 48.66 | 50.38 | 48.66 | 49.84 | +2.57% | 538,686 | 2,675,835,906 |
| 2024-10-11 | 49.66 | 49.87 | 48.22 | 48.59 | -2.13% | 427,100 | 2,093,846,033 |
| 2024-10-10 | 48.17 | 50.43 | 48.17 | 49.65 | +3.59% | 735,228 | 3,643,807,844 |
| 2024-10-09 | 50.45 | 50.45 | 46.85 | 47.93 | -6.93% | 1,105,212 | 5,375,039,059 |
| 2024-10-08 | 52.73 | 52.73 | 49.21 | 51.5 | +7.43% | 1,294,674 | 6,643,599,313 |
| 2024-09-30 | 45.51 | 48.12 | 45.5 | 47.94 | +7.97% | 1,386,869 | 6,506,594,536 |
| 2024-09-27 | 45.12 | 45.5 | 43.55 | 44.4 | +0.05% | 912,502 | 4,050,941,074 |
| 2024-09-26 | 42.7 | 44.4 | 42.45 | 44.38 | +4.47% | 601,930 | 2,616,721,644 |
| 2024-09-25 | 41.99 | 43.08 | 41.95 | 42.48 | +2.41% | 647,684 | 2,762,994,159 |
| 2024-09-24 | 41.85 | 41.85 | 40.6 | 41.48 | +0.12% | 526,593 | 2,169,296,117 |
| 2024-09-23 | 41.07 | 41.63 | 40.94 | 41.43 | +0.88% | 266,905 | 1,106,013,412 |
| 2024-09-20 | 40.7 | 41.2 | 40.52 | 41.07 | +1.03% | 318,398 | 1,302,790,831 |
| 2024-09-19 | 40 | 40.71 | 39.61 | 40.65 | +0.32% | 325,759 | 1,317,774,229 |
| 2024-09-18 | 39.27 | 40.57 | 39.19 | 40.52 | +3.26% | 351,814 | 1,416,195,925 |
| 2024-09-13 | 38.67 | 39.57 | 38.61 | 39.24 | +1.5% | 263,329 | 1,035,043,052 |
| 2024-09-12 | 39.02 | 39.24 | 38.28 | 38.66 | -1.1% | 288,480 | 1,115,446,812 |
| 2024-09-11 | 38.86 | 39.58 | 38.56 | 39.09 | +0.23% | 234,141 | 918,150,009 |
| 2024-09-10 | 38.9 | 39.28 | 38.82 | 39 | +0.26% | 169,145 | 660,565,387 |
| 2024-09-09 | 39.95 | 39.95 | 38.83 | 38.9 | -2.65% | 305,816 | 1,196,141,650 |
| 2024-09-06 | 40.33 | 40.53 | 39.94 | 39.96 | -0.94% | 167,399 | 673,025,196 |
| 2024-09-05 | 40.53 | 40.88 | 39.95 | 40.34 | -0.47% | 233,588 | 940,340,085 |
| 2024-09-04 | 40.52 | 40.9 | 40.23 | 40.53 | -0.25% | 251,925 | 1,022,771,810 |
| 2024-09-03 | 40.01 | 40.83 | 40.01 | 40.63 | +1.45% | 297,735 | 1,206,841,622 |
| 2024-09-02 | 39.8 | 40.58 | 39.61 | 40.05 | +0.88% | 432,074 | 1,734,116,870 |
| 2024-08-30 | 38.66 | 40.38 | 38.36 | 39.7 | +2.29% | 470,828 | 1,860,482,981 |
| 2024-08-29 | 38.79 | 39.45 | 38.78 | 38.81 | +0.03% | 277,056 | 1,081,762,732 |
| 2024-08-28 | 39.45 | 39.5 | 38.36 | 38.8 | -7.11% | 405,557 | 1,572,103,895 |
| 2024-08-27 | 42.03 | 42.03 | 41.63 | 41.77 | -0.71% | 314,714 | 1,314,722,788 |
| 2024-08-26 | 42.18 | 42.3 | 41.68 | 42.07 | +0.07% | 347,870 | 1,461,531,750 |
| 2024-08-23 | 41.27 | 42.18 | 41.12 | 42.04 | +1.89% | 457,705 | 1,916,764,127 |
| 2024-08-22 | 41 | 41.39 | 40.79 | 41.26 | +1.05% | 324,861 | 1,336,132,089 |
| 2024-08-21 | 40.8 | 41.18 | 40.51 | 40.83 | -0.32% | 187,463 | 765,399,524 |
| 2024-08-20 | 40.74 | 41.06 | 40.31 | 40.96 | +0.54% | 236,226 | 964,487,997 |
| 2024-08-19 | 40.82 | 41.39 | 40.41 | 40.74 | -0.68% | 249,513 | 1,016,628,361 |
| 2024-08-16 | 40.65 | 41.15 | 40.45 | 41.02 | +1.23% | 235,086 | 961,449,833 |
| 2024-08-15 | 40.06 | 40.84 | 39.85 | 40.52 | +1% | 260,145 | 1,053,634,918 |
| 2024-08-14 | 40.23 | 40.32 | 39.82 | 40.12 | -0.27% | 129,686 | 520,578,960 |
| 2024-08-13 | 40.38 | 40.45 | 39.73 | 40.23 | -0.25% | 194,762 | 779,962,115 |
| 2024-08-12 | 40.11 | 40.75 | 40.07 | 40.33 | +0.07% | 174,851 | 706,857,997 |
| 2024-08-09 | 40.48 | 40.72 | 40.22 | 40.3 | -0.44% | 189,369 | 765,911,251 |
| 2024-08-08 | 40.46 | 40.75 | 40.26 | 40.48 | +0.02% | 226,216 | 917,057,128 |
| 2024-08-07 | 40.58 | 40.7 | 40.06 | 40.47 | -0.52% | 261,813 | 1,058,640,608 |
| 2024-08-06 | 41.11 | 41.49 | 40.29 | 40.68 | -1.05% | 356,468 | 1,448,654,365 |
| 2024-08-05 | 40.6 | 41.79 | 40.55 | 41.11 | +1.13% | 614,862 | 2,544,711,758 |
| 2024-08-02 | 40.49 | 41.03 | 40.09 | 40.65 | +0.07% | 305,269 | 1,241,507,672 |
| 2024-08-01 | 39.82 | 40.97 | 39.82 | 40.62 | +1.5% | 426,966 | 1,734,176,628 |
| 2024-07-31 | 38.86 | 40.21 | 38.69 | 40.02 | +2.64% | 435,185 | 1,730,900,043 |
| 2024-07-30 | 39.7 | 39.72 | 38.66 | 38.99 | -2.11% | 374,062 | 1,458,120,881 |
| 2024-07-29 | 40.07 | 40.35 | 39.5 | 39.83 | 0% | 354,714 | 1,412,188,704 |
| 2024-07-26 | 38.99 | 39.93 | 38.9 | 39.83 | +6.53% | 938,741 | 3,707,523,769 |
| 2024-07-25 | 37.08 | 37.57 | 36.74 | 37.39 | +0.62% | 265,089 | 988,651,087 |
| 2024-07-24 | 38.07 | 38.1 | 37 | 37.16 | -2.47% | 370,313 | 1,384,293,750 |
| 2024-07-23 | 38.83 | 38.91 | 38.1 | 38.1 | -1.96% | 234,763 | 899,514,232 |
| 2024-07-22 | 39.2 | 39.4 | 38.71 | 38.86 | -0.99% | 242,172 | 942,196,727 |
| 2024-07-19 | 39.27 | 39.3 | 38.8 | 39.25 | -0.28% | 254,267 | 994,455,938 |
| 2024-07-18 | 38.23 | 39.41 | 38.11 | 39.36 | +2.47% | 424,681 | 1,654,793,000 |
| 2024-07-17 | 38.3 | 38.54 | 37.8 | 38.41 | -0.18% | 323,609 | 1,233,750,585 |
| 2024-07-16 | 38.65 | 38.75 | 38.13 | 38.48 | -0.39% | 252,866 | 970,876,292 |
| 2024-07-15 | 38.86 | 38.99 | 38.41 | 38.63 | -0.62% | 211,502 | 818,208,130 |
| 2024-07-12 | 38.5 | 39.05 | 38.38 | 38.87 | +0.49% | 336,148 | 1,302,936,694 |
| 2024-07-11 | 38.18 | 38.78 | 38.02 | 38.68 | +2.11% | 333,476 | 1,283,249,678 |
| 2024-07-10 | 38.38 | 38.55 | 37.66 | 37.88 | -1.3% | 295,701 | 1,123,625,132 |
| 2024-07-09 | 37.98 | 38.46 | 37.73 | 38.38 | +1.13% | 301,847 | 1,151,948,246 |
| 2024-07-08 | 37.67 | 38 | 37.43 | 37.95 | +0.66% | 272,603 | 1,031,477,102 |
| 2024-07-05 | 38.01 | 38.24 | 37.2 | 37.7 | -0.84% | 390,273 | 1,466,749,486 |
| 2024-07-04 | 38.15 | 38.7 | 37.82 | 38.02 | -0.29% | 370,594 | 1,415,892,843 |
| 2024-07-03 | 38.23 | 38.46 | 38.02 | 38.13 | -0.34% | 244,245 | 932,290,181 |
| 2024-07-02 | 38.8 | 38.89 | 38.05 | 38.26 | -1.65% | 398,884 | 1,530,319,496 |
| 2024-07-01 | 39.02 | 39.5 | 38.75 | 38.9 | -0.82% | 275,961 | 1,075,062,388 |
| 2024-06-28 | 39.23 | 39.7 | 39.05 | 39.22 | -0.66% | 278,755 | 1,096,024,977 |
| 2024-06-27 | 39.77 | 39.91 | 38.91 | 39.48 | -1.08% | 373,421 | 1,467,359,870 |
| 2024-06-26 | 40.43 | 40.6 | 39.81 | 39.91 | -1.29% | 253,622 | 1,014,654,828 |
| 2024-06-25 | 39.95 | 40.86 | 39.82 | 40.43 | +0.95% | 284,573 | 1,148,476,815 |
| 2024-06-24 | 39.55 | 40.23 | 39.5 | 40.05 | +0.86% | 291,104 | 1,163,397,988 |
| 2024-06-21 | 39.7 | 39.94 | 39.33 | 39.71 | -0.15% | 247,595 | 981,032,643 |
| 2024-06-20 | 39.95 | 40.16 | 39.56 | 39.77 | -0.53% | 235,288 | 937,216,435 |
| 2024-06-19 | 40.31 | 40.35 | 39.47 | 39.98 | -1.06% | 291,053 | 1,162,166,295 |
| 2024-06-18 | 40.25 | 40.5 | 40 | 40.41 | +0.12% | 189,857 | 764,353,399 |
| 2024-06-17 | 40.7 | 41.12 | 40.22 | 40.36 | -1.39% | 301,089 | 1,221,575,956 |
| 2024-06-14 | 40.24 | 40.95 | 40.09 | 40.93 | +1.74% | 316,202 | 1,285,798,635 |
| 2024-06-13 | 40.71 | 41.02 | 40.2 | 40.23 | -1.18% | 264,388 | 1,070,999,925 |
| 2024-06-12 | 40.44 | 40.88 | 39.98 | 40.71 | +0.35% | 233,907 | 946,880,583 |
| 2024-06-11 | 40.95 | 41.29 | 40.08 | 40.57 | -1.29% | 375,883 | 1,523,082,825 |
| 2024-06-07 | 41.35 | 41.62 | 40.78 | 41.1 | -0.99% | 319,127 | 1,310,109,909 |
| 2024-06-06 | 40.78 | 41.85 | 40.76 | 41.51 | +1.49% | 401,031 | 1,661,926,702 |
| 2024-06-05 | 41.59 | 41.89 | 40.85 | 40.9 | -1.64% | 259,017 | 1,065,750,791 |
| 2024-06-04 | 41.35 | 41.71 | 40.88 | 41.58 | +0.24% | 240,686 | 996,117,848 |
| 2024-06-03 | 40.73 | 41.7 | 40.62 | 41.48 | +1.92% | 313,903 | 1,298,433,922 |
| 2024-05-31 | 41.35 | 41.46 | 40.7 | 40.7 | -0.97% | 269,973 | 1,106,477,953 |
| 2024-05-30 | 41.1 | 41.5 | 40.95 | 41.1 | -0.19% | 201,416 | 830,258,145 |
| 2024-05-29 | 41.5 | 41.74 | 41.18 | 41.18 | -0.91% | 256,846 | 1,061,813,315 |
| 2024-05-28 | 41.92 | 42.04 | 41.36 | 41.56 | -0.86% | 256,027 | 1,064,316,982 |
| 2024-05-27 | 41.13 | 42.13 | 41.06 | 41.92 | +1.82% | 397,296 | 1,659,208,522 |
| 2024-05-24 | 41 | 41.48 | 40.9 | 41.17 | -0.12% | 230,410 | 950,667,756 |
| 2024-05-23 | 41.56 | 41.57 | 40.95 | 41.22 | -0.82% | 345,157 | 1,420,892,784 |
| 2024-05-22 | 41.85 | 41.86 | 41.41 | 41.56 | -0.57% | 256,623 | 1,068,081,497 |
| 2024-05-21 | 41.8 | 42.01 | 41.5 | 41.8 | -0.19% | 351,661 | 1,469,636,042 |
| 2024-05-20 | 42.33 | 42.71 | 41.72 | 41.88 | -0.88% | 375,277 | 1,574,083,946 |
| 2024-05-17 | 42.3 | 42.45 | 41.52 | 42.25 | -0.21% | 425,708 | 1,784,032,262 |
| 2024-05-16 | 42.7 | 42.74 | 42.16 | 42.34 | -0.98% | 316,833 | 1,343,345,297 |
| 2024-05-15 | 42.4 | 43.21 | 42.38 | 42.76 | +0.28% | 249,568 | 1,069,075,620 |
| 2024-05-14 | 43.55 | 43.57 | 42.24 | 42.64 | -2.16% | 395,549 | 1,689,021,333 |
| 2024-05-13 | 43.38 | 43.83 | 42.85 | 43.58 | +0.83% | 341,803 | 1,485,770,427 |
| 2024-05-10 | 42.7 | 43.36 | 42.67 | 43.22 | +1.27% | 396,756 | 1,710,119,175 |
| 2024-05-09 | 42.31 | 42.75 | 42.1 | 42.68 | +1.14% | 293,784 | 1,248,872,224 |
| 2024-05-08 | 42.63 | 42.84 | 42.15 | 42.2 | -1.1% | 301,918 | 1,280,662,524 |
| 2024-05-07 | 43.09 | 43.31 | 42.65 | 42.67 | -1.7% | 421,694 | 1,806,835,842 |
| 2024-05-06 | 42.6 | 43.73 | 42.31 | 43.41 | +3.06% | 754,279 | 3,246,585,021 |
| 2024-04-30 | 41 | 42.75 | 40.55 | 42.12 | +3.97% | 980,636 | 4,110,016,582 |
| 2024-04-29 | 39.56 | 40.96 | 39.1 | 40.51 | +2.56% | 525,006 | 2,114,122,810 |
| 2024-04-26 | 39.09 | 39.55 | 38.91 | 39.5 | +1.41% | 296,995 | 1,167,130,289 |
| 2024-04-25 | 38.8 | 39.17 | 38.7 | 38.95 | +0.21% | 161,404 | 628,726,438 |
| 2024-04-24 | 39.01 | 39.2 | 38.5 | 38.87 | -0.72% | 235,063 | 910,431,122 |
| 2024-04-23 | 39.38 | 39.55 | 38.67 | 39.15 | -1.06% | 286,777 | 1,119,334,124 |
| 2024-04-22 | 39.92 | 40.47 | 39.39 | 39.57 | -0.93% | 312,519 | 1,246,349,957 |
| 2024-04-19 | 39.71 | 40.13 | 39.64 | 39.94 | -0.15% | 273,686 | 1,090,933,254 |
| 2024-04-18 | 39.45 | 40.6 | 39.31 | 40 | +1.09% | 498,592 | 1,999,878,417 |
| 2024-04-17 | 39.13 | 39.58 | 38.4 | 39.57 | +0.48% | 373,531 | 1,459,215,248 |
| 2024-04-16 | 39.26 | 39.76 | 38.87 | 39.38 | -0.05% | 432,950 | 1,704,342,327 |
| 2024-04-15 | 38.33 | 39.43 | 38.19 | 39.4 | +3.2% | 466,934 | 1,819,645,631 |
| 2024-04-12 | 37.95 | 38.55 | 37.77 | 38.18 | +0.74% | 328,349 | 1,255,809,587 |
| 2024-04-11 | 37.79 | 38 | 37.45 | 37.9 | -0.05% | 288,705 | 1,090,571,254 |
| 2024-04-10 | 38.08 | 38.65 | 37.8 | 37.92 | -0.47% | 374,312 | 1,425,725,310 |
| 2024-04-09 | 39.5 | 39.6 | 38.05 | 38.1 | -3.71% | 587,518 | 2,267,107,752 |
| 2024-04-08 | 40.36 | 40.36 | 39.4 | 39.57 | -1.98% | 367,134 | 1,458,182,186 |
| 2024-04-03 | 39.96 | 40.48 | 39.86 | 40.37 | +0.95% | 255,374 | 1,025,866,808 |
| 2024-04-02 | 40 | 40.39 | 39.81 | 39.99 | -0.32% | 309,175 | 1,240,313,640 |
| 2024-04-01 | 39.5 | 40.28 | 39.46 | 40.12 | +2.06% | 385,076 | 1,540,677,172 |
| 2024-03-29 | 39.1 | 39.45 | 38.88 | 39.31 | +0.28% | 235,858 | 926,421,710 |
| 2024-03-28 | 38.95 | 39.5 | 38.38 | 39.2 | +1.37% | 460,441 | 1,799,386,683 |
| 2024-03-27 | 38.02 | 39.08 | 38.02 | 38.67 | +1.5% | 458,120 | 1,776,774,056 |
| 2024-03-26 | 38.14 | 38.33 | 37.8 | 38.1 | -0.16% | 335,209 | 1,274,359,378 |
| 2024-03-25 | 38.01 | 38.62 | 37.85 | 38.16 | +0.05% | 336,788 | 1,288,353,422 |
| 2024-03-22 | 37.9 | 38.25 | 37.77 | 38.14 | +0.58% | 294,905 | 1,122,536,772 |
| 2024-03-21 | 38.3 | 38.39 | 37.8 | 37.92 | -0.86% | 311,924 | 1,185,099,232 |
| 2024-03-20 | 38.26 | 38.46 | 37.75 | 38.25 | -0.08% | 316,233 | 1,206,997,723 |
| 2024-03-19 | 38.25 | 38.57 | 38.1 | 38.28 | -0.05% | 308,844 | 1,185,571,317 |
| 2024-03-18 | 38.84 | 38.89 | 38.02 | 38.3 | -1.34% | 523,705 | 2,005,747,362 |
| 2024-03-15 | 39.59 | 39.61 | 38.51 | 38.82 | -1.85% | 485,509 | 1,885,101,524 |
| 2024-03-14 | 39.33 | 40.03 | 39.31 | 39.55 | +0.18% | 348,136 | 1,383,580,809 |
| 2024-03-13 | 39.19 | 39.56 | 38.93 | 39.48 | +0.56% | 419,753 | 1,649,612,351 |
| 2024-03-12 | 40.46 | 40.46 | 38.9 | 39.26 | -2.99% | 834,673 | 3,279,867,072 |
| 2024-03-11 | 40.97 | 41.25 | 40.05 | 40.47 | -1.22% | 444,828 | 1,797,670,198 |
| 2024-03-08 | 40.96 | 41.16 | 40.57 | 40.97 | +0.05% | 262,474 | 1,074,163,112 |
| 2024-03-07 | 40.44 | 41.17 | 40.31 | 40.95 | +2.07% | 442,306 | 1,809,719,828 |
| 2024-03-06 | 40.18 | 40.58 | 40.05 | 40.12 | -0.2% | 279,657 | 1,127,135,012 |
| 2024-03-05 | 39.99 | 40.26 | 39.54 | 40.2 | +0.32% | 415,342 | 1,656,369,540 |
| 2024-03-04 | 40.4 | 41 | 39.84 | 40.07 | +0.15% | 512,992 | 2,069,842,377 |
| 2024-03-01 | 39.08 | 40.02 | 38.94 | 40.01 | +2.46% | 492,351 | 1,959,057,808 |
| 2024-02-29 | 38.8 | 39.19 | 38.7 | 39.05 | +0.64% | 339,440 | 1,323,366,862 |
| 2024-02-28 | 38.87 | 39.19 | 38.55 | 38.8 | -0.21% | 351,334 | 1,366,592,263 |
| 2024-02-27 | 38.76 | 39 | 38.52 | 38.88 | 0% | 351,050 | 1,361,036,932 |
| 2024-02-26 | 38.66 | 39.34 | 38.61 | 38.88 | +1.99% | 487,607 | 1,898,772,035 |
| 2024-02-23 | 38.35 | 38.41 | 37.9 | 38.12 | -0.42% | 341,738 | 1,304,163,891 |
| 2024-02-22 | 37.7 | 38.3 | 37.6 | 38.28 | +1.08% | 314,746 | 1,199,293,233 |
| 2024-02-21 | 37.9 | 38.35 | 37.61 | 37.87 | -0.24% | 476,226 | 1,811,420,029 |
| 2024-02-20 | 37 | 38 | 36.94 | 37.96 | +2.65% | 512,567 | 1,932,836,783 |
| 2024-02-19 | 36.48 | 37 | 36.16 | 36.98 | +2.32% | 496,454 | 1,822,315,595 |
| 2024-02-08 | 36.8 | 36.94 | 35.96 | 36.14 | -1.79% | 570,544 | 2,075,374,688 |
| 2024-02-07 | 35.91 | 36.88 | 35.47 | 36.8 | +2.51% | 770,418 | 2,793,901,513 |
| 2024-02-06 | 35.9 | 36.8 | 35.55 | 35.9 | -0.5% | 771,546 | 2,786,260,236 |
| 2024-02-05 | 35.35 | 36.16 | 35.13 | 36.08 | +1.35% | 680,969 | 2,434,258,295 |
| 2024-02-02 | 35.2 | 35.84 | 34.63 | 35.6 | +0.91% | 572,033 | 2,029,392,736 |
| 2024-02-01 | 35.18 | 35.49 | 35.01 | 35.28 | +0.09% | 396,452 | 1,399,336,815 |
| 2024-01-31 | 34.98 | 35.67 | 34.91 | 35.25 | +0.28% | 572,176 | 2,026,993,048 |
| 2024-01-30 | 34.8 | 35.57 | 34.67 | 35.15 | +0.26% | 595,593 | 2,096,921,936 |
| 2024-01-29 | 34.97 | 35.25 | 34.41 | 35.06 | +4.16% | 825,997 | 2,881,709,947 |
| 2024-01-26 | 33.61 | 33.77 | 33.2 | 33.66 | 0% | 402,429 | 1,348,398,856 |
| 2024-01-25 | 33.65 | 33.81 | 33.41 | 33.66 | +0.03% | 343,032 | 1,153,568,899 |
| 2024-01-24 | 33.16 | 33.7 | 32.96 | 33.65 | +2.12% | 324,248 | 1,081,791,120 |
| 2024-01-23 | 33.01 | 33.15 | 32.73 | 32.95 | -0.15% | 342,016 | 1,126,417,759 |
| 2024-01-22 | 33.51 | 33.73 | 32.8 | 33 | -1.64% | 374,868 | 1,252,130,523 |
| 2024-01-19 | 33.5 | 33.75 | 33.36 | 33.55 | -0.27% | 221,193 | 742,171,249 |
| 2024-01-18 | 33.45 | 33.8 | 32.83 | 33.64 | -0.09% | 425,999 | 1,415,827,046 |
| 2024-01-17 | 33.98 | 34.17 | 33.66 | 33.67 | -1.29% | 254,044 | 862,978,615 |
| 2024-01-16 | 33.74 | 34.24 | 33.61 | 34.11 | +0.8% | 288,817 | 981,985,130 |
| 2024-01-15 | 33.45 | 33.95 | 33.42 | 33.84 | +0.65% | 295,681 | 996,815,725 |
| 2024-01-12 | 33.5 | 33.83 | 33.42 | 33.62 | +0.09% | 224,013 | 753,931,821 |
| 2024-01-11 | 33.66 | 33.82 | 33.42 | 33.59 | -0.24% | 284,089 | 955,075,100 |
| 2024-01-10 | 33.35 | 33.84 | 33.28 | 33.67 | +0.54% | 366,486 | 1,233,441,572 |
| 2024-01-09 | 32.81 | 33.55 | 32.65 | 33.49 | +1.79% | 438,208 | 1,454,959,637 |
| 2024-01-08 | 33.12 | 33.21 | 32.85 | 32.9 | -0.24% | 415,911 | 1,372,722,050 |
| 2024-01-05 | 32.05 | 33.29 | 31.62 | 32.98 | +3.22% | 832,157 | 2,738,167,636 |
| 2024-01-04 | 31.9 | 32.01 | 31.45 | 31.95 | +0.47% | 333,398 | 1,057,458,411 |
| 2024-01-03 | 32 | 32.08 | 31.7 | 31.8 | -0.72% | 254,469 | 810,315,013 |
| 2024-01-02 | 32.17 | 32.2 | 31.96 | 32.03 | -0.44% | 253,797 | 814,257,175 |
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：
同行业相关股票
ца╝хКЫчФ╡хЩи 属于 家电 行业，以下是同行业的其他股票：
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832