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)
43.73
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 |
| 2025-02-28 | 42.38 | 42.66 | 42.05 | 42.05 | -0.78% | 705,424 | 2,985,755,469 |
| 2025-02-27 | 41.6 | 42.4 | 41.28 | 42.38 | +2.17% | 622,597 | 2,611,617,503 |
| 2025-02-26 | 41.13 | 41.7 | 41.05 | 41.48 | +1.1% | 476,447 | 1,974,231,834 |
| 2025-02-25 | 41.15 | 41.44 | 40.91 | 41.03 | -0.58% | 507,321 | 2,088,784,244 |
| 2025-02-24 | 41.39 | 41.75 | 41.1 | 41.27 | -0.31% | 571,107 | 2,361,716,151 |
| 2025-02-21 | 41.96 | 41.99 | 41.22 | 41.4 | -1.08% | 595,256 | 2,467,492,898 |
| 2025-02-20 | 42 | 42.09 | 41.68 | 41.85 | -0.31% | 407,675 | 1,705,724,684 |
| 2025-02-19 | 42 | 42.15 | 41.76 | 41.98 | -0.17% | 374,702 | 1,572,476,676 |
| 2025-02-18 | 41.51 | 42.48 | 41.51 | 42.05 | +0.79% | 546,665 | 2,301,403,254 |
| 2025-02-17 | 41.99 | 41.99 | 41.36 | 41.72 | -0.74% | 536,126 | 2,228,540,282 |
| 2025-02-14 | 41.69 | 42.03 | 41.52 | 42.03 | +0.77% | 498,737 | 2,086,301,720 |
| 2025-02-13 | 41.65 | 41.95 | 41.34 | 41.71 | +0.22% | 462,207 | 1,927,409,816 |
| 2025-02-12 | 40.96 | 41.66 | 40.56 | 41.62 | +1.56% | 603,591 | 2,484,722,115 |
| 2025-02-11 | 40.75 | 41.04 | 40.64 | 40.98 | +0.94% | 457,771 | 1,872,296,623 |
| 2025-02-10 | 40.2 | 40.92 | 39.96 | 40.6 | +1% | 581,806 | 2,357,786,974 |
| 2025-02-07 | 40.1 | 40.4 | 39.96 | 40.2 | 0% | 521,066 | 2,092,855,370 |
| 2025-02-06 | 40 | 40.38 | 39.73 | 40.2 | +0.5% | 466,088 | 1,866,867,478 |
| 2025-02-05 | 40.85 | 40.9 | 39.9 | 40 | -1.6% | 504,789 | 2,030,411,802 |
| 2025-01-27 | 40.58 | 40.97 | 40.55 | 40.65 | +0.97% | 526,060 | 2,144,848,681 |
| 2025-01-24 | 39.66 | 40.55 | 39.46 | 40.26 | +1.08% | 574,652 | 2,312,073,726 |
| 2025-01-23 | 39.67 | 40.23 | 39.52 | 39.83 | +0.96% | 606,618 | 2,417,576,583 |
| 2025-01-22 | 40.14 | 40.16 | 39.32 | 39.45 | -1.72% | 588,912 | 2,327,377,021 |
| 2025-01-21 | 40.32 | 40.51 | 40.01 | 40.14 | +0.05% | 400,685 | 1,613,495,367 |
| 2025-01-20 | 40.98 | 41.07 | 40.11 | 40.12 | -1.45% | 542,575 | 2,195,966,480 |
| 2025-01-17 | 40.96 | 41.16 | 40.13 | 40.71 | -0.68% | 475,901 | 1,936,832,044 |
| 2025-01-16 | 40.65 | 41.15 | 40.53 | 40.99 | +0.86% | 592,594 | 2,423,118,469 |
| 2025-01-15 | 39.99 | 41 | 39.89 | 40.64 | +1.98% | 796,701 | 3,234,242,853 |
| 2025-01-14 | 39.09 | 39.97 | 38.9 | 39.85 | +2% | 708,012 | 2,802,857,578 |
| 2025-01-13 | 38.93 | 39.15 | 38.54 | 39.07 | +0.23% | 606,323 | 2,360,608,444 |
| 2025-01-10 | 39.34 | 39.45 | 38.81 | 38.98 | -0.05% | 481,425 | 1,881,660,497 |
| 2025-01-09 | 39.4 | 39.43 | 38.83 | 39 | -0.71% | 447,083 | 1,748,399,288 |
| 2025-01-08 | 38.83 | 39.55 | 38.82 | 39.28 | +0.98% | 751,481 | 2,952,943,868 |
| 2025-01-07 | 38.97 | 39.15 | 38.61 | 38.9 | -0.38% | 492,752 | 1,917,344,814 |
| 2025-01-06 | 38.9 | 39.1 | 38.13 | 39.05 | +1.01% | 617,159 | 2,394,244,404 |
| 2025-01-03 | 38.6 | 39.04 | 38.54 | 38.66 | +0.39% | 682,583 | 2,646,967,329 |
| 2025-01-02 | 39.35 | 39.5 | 38.34 | 38.51 | -2.01% | 642,001 | 2,493,694,677 |
| 2024-12-31 | 39.56 | 39.9 | 39.3 | 39.3 | -0.81% | 643,717 | 2,549,055,494 |
| 2024-12-30 | 39.34 | 39.8 | 39.25 | 39.62 | +0.71% | 678,845 | 2,690,314,729 |
| 2024-12-27 | 39.48 | 39.64 | 38.78 | 39.34 | -0.35% | 700,320 | 2,742,768,758 |
| 2024-12-26 | 39.4 | 39.54 | 39.01 | 39.48 | +0.2% | 539,252 | 2,125,139,425 |
| 2024-12-25 | 39.23 | 39.56 | 38.99 | 39.4 | +0.46% | 755,913 | 2,972,981,821 |
| 2024-12-24 | 38.35 | 39.29 | 38.32 | 39.22 | +2.27% | 993,428 | 3,875,223,368 |
| 2024-12-23 | 37.99 | 38.7 | 37.98 | 38.35 | +1.16% | 902,692 | 3,473,126,152 |
| 2024-12-20 | 38.05 | 38.28 | 37.86 | 37.91 | -0.29% | 542,150 | 2,060,744,582 |
| 2024-12-19 | 38.38 | 38.53 | 38 | 38.02 | -1.3% | 611,196 | 2,336,249,857 |
| 2024-12-18 | 38.02 | 38.66 | 37.86 | 38.52 | +1.77% | 805,855 | 3,101,731,956 |
| 2024-12-17 | 37.54 | 38.16 | 37.54 | 37.85 | +0.29% | 603,104 | 2,287,237,539 |
| 2024-12-16 | 37.35 | 37.78 | 37.32 | 37.74 | +1.18% | 640,316 | 2,409,086,954 |
| 2024-12-13 | 38.45 | 38.6 | 37.28 | 37.3 | -3.87% | 1,117,983 | 4,213,094,969 |
| 2024-12-12 | 38.29 | 38.83 | 38.21 | 38.8 | +1.31% | 586,889 | 2,267,252,621 |
| 2024-12-11 | 38.54 | 38.79 | 38.23 | 38.3 | -0.78% | 517,709 | 1,988,895,959 |
| 2024-12-10 | 38.8 | 38.99 | 38.4 | 38.6 | +2.39% | 1,038,953 | 4,022,695,501 |
| 2024-12-09 | 37.59 | 37.99 | 37.35 | 37.7 | 0% | 492,995 | 1,859,542,283 |
| 2024-12-06 | 37.01 | 37.82 | 37.01 | 37.7 | +2.14% | 877,236 | 3,296,793,042 |
| 2024-12-05 | 36.66 | 37.36 | 36.61 | 36.91 | +0.27% | 568,949 | 2,108,115,265 |
| 2024-12-04 | 37.09 | 37.09 | 36.53 | 36.81 | -0.84% | 620,511 | 2,285,383,469 |
| 2024-12-03 | 36.65 | 37.22 | 36.38 | 37.12 | +1.67% | 721,986 | 2,658,919,819 |
| 2024-12-02 | 36.45 | 36.68 | 36.2 | 36.51 | +0.47% | 424,652 | 1,548,959,360 |
| 2024-11-29 | 36.59 | 37 | 36.31 | 36.34 | -0.36% | 664,380 | 2,437,776,752 |
| 2024-11-28 | 36.6 | 36.85 | 36.18 | 36.47 | -0.36% | 451,939 | 1,647,865,702 |
| 2024-11-27 | 36.39 | 36.68 | 36.11 | 36.6 | +0.58% | 392,077 | 1,429,782,933 |
| 2024-11-26 | 36.03 | 36.58 | 35.84 | 36.39 | +0.47% | 459,421 | 1,666,651,768 |
| 2024-11-25 | 36.7 | 36.86 | 36.12 | 36.22 | -0.63% | 534,095 | 1,945,383,410 |
| 2024-11-22 | 37.43 | 37.55 | 36.36 | 36.45 | -2.62% | 690,491 | 2,544,524,441 |
| 2024-11-21 | 37.48 | 37.66 | 37.27 | 37.43 | -0.13% | 350,336 | 1,309,684,433 |
| 2024-11-20 | 37.8 | 37.85 | 37.4 | 37.48 | -0.64% | 451,291 | 1,693,331,536 |
| 2024-11-19 | 37.91 | 38.18 | 37.45 | 37.72 | -0.47% | 521,249 | 1,967,719,175 |
| 2024-11-18 | 38.05 | 38.66 | 37.8 | 37.9 | +0.21% | 763,448 | 2,918,992,440 |
| 2024-11-15 | 38.08 | 38.57 | 37.81 | 37.82 | -0.63% | 699,277 | 2,671,344,642 |
| 2024-11-14 | 37.66 | 38.48 | 37.53 | 38.06 | +0.63% | 676,440 | 2,585,688,546 |
| 2024-11-13 | 37.59 | 37.98 | 37.51 | 37.82 | +0.61% | 485,304 | 1,833,809,094 |
| 2024-11-12 | 38.19 | 38.84 | 37.51 | 37.59 | -1.93% | 893,289 | 3,399,364,219 |
| 2024-11-11 | 38.3 | 38.7 | 37.89 | 38.33 | -1.21% | 703,146 | 2,682,610,299 |
| 2024-11-08 | 39.68 | 39.85 | 38.75 | 38.8 | -1.95% | 745,368 | 2,920,926,027 |
| 2024-11-07 | 38.42 | 39.58 | 38.38 | 39.57 | +2.62% | 743,472 | 2,904,874,006 |
| 2024-11-06 | 39 | 39.08 | 38.15 | 38.56 | -1.33% | 648,336 | 2,501,077,845 |
| 2024-11-05 | 38.43 | 39.1 | 38.4 | 39.08 | +0.85% | 628,745 | 2,445,317,943 |
| 2024-11-04 | 38.1 | 38.75 | 37.41 | 38.75 | +1.95% | 646,612 | 2,466,019,719 |
| 2024-11-01 | 37.44 | 38.3 | 37.38 | 38.01 | +1.74% | 703,102 | 2,671,523,515 |
| 2024-10-31 | 37.8 | 37.99 | 36.91 | 37.36 | -1.37% | 850,393 | 3,173,924,099 |
| 2024-10-30 | 38.51 | 38.9 | 37.61 | 37.88 | -1.87% | 703,408 | 2,680,423,056 |
| 2024-10-29 | 38.6 | 39.1 | 38.41 | 38.6 | +0.21% | 514,682 | 1,990,283,154 |
| 2024-10-28 | 39.01 | 39.1 | 38.28 | 38.52 | -1.48% | 664,641 | 2,559,210,507 |
| 2024-10-25 | 39.25 | 39.49 | 39.06 | 39.1 | -0.53% | 447,931 | 1,756,222,719 |
| 2024-10-24 | 39.55 | 39.68 | 39.14 | 39.31 | -0.88% | 336,312 | 1,323,826,643 |
| 2024-10-23 | 39.06 | 39.94 | 39.02 | 39.66 | +1.25% | 627,100 | 2,482,861,345 |
| 2024-10-22 | 38.84 | 39.6 | 38.75 | 39.17 | +0.82% | 600,526 | 2,352,800,199 |
| 2024-10-21 | 39.15 | 39.15 | 38.5 | 38.85 | -0.51% | 717,539 | 2,780,905,731 |
| 2024-10-18 | 38.51 | 39.43 | 38.21 | 39.05 | +1.45% | 928,194 | 3,603,949,498 |
| 2024-10-17 | 39.53 | 39.79 | 38.49 | 38.49 | -2.56% | 848,922 | 3,315,820,471 |
| 2024-10-16 | 38.15 | 39.5 | 38.13 | 39.5 | +2.6% | 1,012,548 | 3,963,555,265 |
| 2024-10-15 | 39.17 | 39.99 | 38.5 | 38.5 | -2.11% | 955,977 | 3,755,705,942 |
| 2024-10-14 | 39.01 | 39.8 | 38.69 | 39.33 | +2.34% | 1,292,938 | 5,076,841,420 |
| 2024-10-11 | 38.73 | 39.22 | 38.03 | 38.43 | -0.77% | 903,476 | 3,498,241,860 |
| 2024-10-10 | 37.4 | 39.5 | 37.4 | 38.73 | +4.65% | 1,433,298 | 5,528,664,144 |
| 2024-10-09 | 39.7 | 39.72 | 37.01 | 37.01 | -7.48% | 1,855,932 | 7,113,813,985 |
| 2024-10-08 | 41.37 | 41.37 | 38.82 | 40 | +6.35% | 2,973,039 | 11,999,361,938 |
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