股票概览
45.1
+0.11%
+0.05
45
开盘价
45.5
最高价
44.95
最低价
239,605
成交量
数据更新至: 2025-03-25
技术指标
45.22
MA5 (5日均线)
44.88
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 | 45.5 | 44.95 | 45.1 | +0.11% | 239,605 | 1,081,315,237 |
| 2025-03-24 | 44.55 | 45.19 | 44.55 | 45.05 | +0.78% | 449,576 | 2,018,232,266 |
| 2025-03-21 | 45.12 | 45.34 | 44.52 | 44.7 | -1.19% | 675,412 | 3,030,118,215 |
| 2025-03-20 | 45.92 | 45.92 | 44.78 | 45.24 | -1.69% | 678,656 | 3,067,327,047 |
| 2025-03-19 | 45.28 | 46.1 | 45.1 | 46.02 | +1.95% | 670,706 | 3,061,182,015 |
| 2025-03-18 | 45.29 | 45.38 | 44.82 | 45.14 | +0.22% | 428,220 | 1,933,102,848 |
| 2025-03-17 | 45.32 | 45.5 | 44.98 | 45.04 | -0.27% | 654,210 | 2,957,486,225 |
| 2025-03-14 | 44 | 45.47 | 43.94 | 45.16 | +3.01% | 911,275 | 4,095,818,343 |
| 2025-03-13 | 43.6 | 44.38 | 43.5 | 43.84 | +0.69% | 585,539 | 2,575,079,640 |
| 2025-03-12 | 43.5 | 43.86 | 43.25 | 43.54 | +0.07% | 418,258 | 1,822,497,448 |
| 2025-03-11 | 42.77 | 43.64 | 42.71 | 43.51 | +1.02% | 565,741 | 2,447,134,269 |
| 2025-03-10 | 43.49 | 43.58 | 42.82 | 43.07 | -1.15% | 508,750 | 2,191,791,878 |
| 2025-03-07 | 42.9 | 43.8 | 42.85 | 43.57 | +1.42% | 605,413 | 2,626,484,644 |
| 2025-03-06 | 42.89 | 43.1 | 42.45 | 42.96 | +0.16% | 572,053 | 2,450,800,591 |
| 2025-03-05 | 41.96 | 42.91 | 41.75 | 42.89 | +2.61% | 632,037 | 2,689,749,944 |
| 2025-03-04 | 41.91 | 42.1 | 41.77 | 41.8 | -0.59% | 317,245 | 1,329,037,847 |
| 2025-03-03 | 42.12 | 42.62 | 41.95 | 42.05 | 0% | 470,149 | 1,983,165,730 |
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
цЛЫхХЖщУ╢шбМ 属于 银行 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
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