股票概览
44.95
+1.35%
+0.6
44.47
开盘价
44.99
最高价
44.23
最低价
152,287
成交量
数据更新至: 2025-03-25
技术指标
45.61
MA5 (5日均线)
45.76
MA10 (10日均线)
45.99
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 | 44.47 | 44.99 | 44.23 | 44.95 | +1.35% | 152,287 | 681,837,501 |
| 2025-03-24 | 44.86 | 45.04 | 44.2 | 44.35 | -1.11% | 327,076 | 1,454,999,354 |
| 2025-03-21 | 46.4 | 46.63 | 44.83 | 44.85 | -3.82% | 541,538 | 2,458,827,778 |
| 2025-03-20 | 47.2 | 47.47 | 46.48 | 46.63 | -1.4% | 325,188 | 1,521,454,257 |
| 2025-03-19 | 46.52 | 48.12 | 46.3 | 47.29 | +1.7% | 485,162 | 2,295,409,175 |
| 2025-03-18 | 46.88 | 47.48 | 46.42 | 46.5 | +0.04% | 308,309 | 1,443,933,601 |
| 2025-03-17 | 47.32 | 47.35 | 46.38 | 46.48 | -0.13% | 277,431 | 1,295,638,303 |
| 2025-03-14 | 45.12 | 46.87 | 44.88 | 46.54 | +3.35% | 573,207 | 2,648,874,641 |
| 2025-03-13 | 45.05 | 45.28 | 44.77 | 45.03 | +0.07% | 243,349 | 1,095,003,467 |
| 2025-03-12 | 45.38 | 45.79 | 44.95 | 45 | -0.75% | 339,551 | 1,533,371,103 |
| 2025-03-11 | 45.05 | 45.49 | 44.95 | 45.34 | -0.33% | 291,535 | 1,317,152,158 |
| 2025-03-10 | 45.82 | 46.16 | 45 | 45.49 | -0.42% | 343,606 | 1,561,460,747 |
| 2025-03-07 | 46.4 | 46.4 | 45.52 | 45.68 | -1.81% | 336,614 | 1,544,840,662 |
| 2025-03-06 | 46.3 | 46.86 | 46.05 | 46.52 | +1.17% | 331,389 | 1,539,946,176 |
| 2025-03-05 | 45.86 | 46.12 | 45.46 | 45.98 | +0.26% | 252,670 | 1,157,331,477 |
| 2025-03-04 | 45.81 | 46.09 | 45.38 | 45.86 | -0.13% | 243,337 | 1,113,598,159 |
| 2025-03-03 | 45.95 | 46.81 | 45.77 | 45.92 | -0.09% | 318,946 | 1,476,382,971 |
| 2025-02-28 | 47.71 | 48.1 | 45.81 | 45.96 | -4.07% | 491,615 | 2,294,571,489 |
| 2025-02-27 | 47.4 | 48.36 | 47.19 | 47.91 | +0.76% | 369,081 | 1,768,169,581 |
| 2025-02-26 | 47.6 | 47.74 | 46.95 | 47.55 | +0.38% | 328,113 | 1,551,997,435 |
| 2025-02-25 | 47.64 | 48.25 | 47.17 | 47.37 | -1.5% | 354,332 | 1,689,640,415 |
| 2025-02-24 | 48.4 | 48.65 | 47.6 | 48.09 | -0.39% | 533,081 | 2,562,457,640 |
| 2025-02-21 | 46.7 | 48.48 | 46.53 | 48.28 | +3.83% | 975,118 | 4,658,378,219 |
| 2025-02-20 | 44.75 | 46.98 | 44.75 | 46.5 | +4% | 854,058 | 3,962,875,924 |
| 2025-02-19 | 44.74 | 45.18 | 44.2 | 44.71 | -0.25% | 367,611 | 1,642,055,731 |
| 2025-02-18 | 45.31 | 45.77 | 44.66 | 44.82 | -0.97% | 350,219 | 1,582,024,379 |
| 2025-02-17 | 45.8 | 46.31 | 44.95 | 45.26 | -0.53% | 557,653 | 2,543,137,861 |
| 2025-02-14 | 44.62 | 45.77 | 44.56 | 45.5 | +1.93% | 522,174 | 2,363,013,539 |
| 2025-02-13 | 44.3 | 45.06 | 44.06 | 44.64 | +0.45% | 378,625 | 1,692,124,022 |
| 2025-02-12 | 44.2 | 44.55 | 44.02 | 44.44 | +0.57% | 251,757 | 1,113,067,394 |
| 2025-02-11 | 45 | 45.1 | 44.05 | 44.19 | -1.54% | 310,678 | 1,376,208,094 |
| 2025-02-10 | 45.5 | 45.5 | 44.67 | 44.88 | -0.91% | 378,892 | 1,702,769,263 |
| 2025-02-07 | 44.36 | 46.33 | 44 | 45.29 | +2.1% | 505,422 | 2,283,393,395 |
| 2025-02-06 | 44.13 | 44.55 | 43.67 | 44.36 | +0.8% | 252,177 | 1,113,529,253 |
| 2025-02-05 | 44.67 | 44.8 | 43.87 | 44.01 | -1.43% | 274,407 | 1,209,865,781 |
| 2025-01-27 | 44.8 | 45.18 | 44.58 | 44.65 | +0.02% | 193,068 | 864,900,093 |
| 2025-01-24 | 43.87 | 45.15 | 43.82 | 44.64 | +1.55% | 350,461 | 1,569,811,205 |
| 2025-01-23 | 44.55 | 44.82 | 43.77 | 43.96 | -1.06% | 286,082 | 1,264,462,646 |
| 2025-01-22 | 45.03 | 45.24 | 44.24 | 44.43 | -1.55% | 210,751 | 939,501,099 |
| 2025-01-21 | 44.85 | 45.3 | 44.55 | 45.13 | +1.37% | 353,980 | 1,593,272,360 |
| 2025-01-20 | 43.29 | 45.36 | 43.28 | 44.52 | +3.92% | 558,603 | 2,490,393,185 |
| 2025-01-17 | 42.5 | 43.08 | 42.44 | 42.84 | -0.14% | 200,612 | 857,835,007 |
| 2025-01-16 | 44.08 | 44.15 | 42.86 | 42.9 | -2.23% | 310,158 | 1,344,908,224 |
| 2025-01-15 | 44.26 | 44.28 | 43.66 | 43.88 | -0.93% | 184,965 | 810,779,951 |
| 2025-01-14 | 42.81 | 44.41 | 42.81 | 44.29 | +3.46% | 337,755 | 1,481,294,682 |
| 2025-01-13 | 42.51 | 43.17 | 42.4 | 42.81 | +0.33% | 191,129 | 819,457,430 |
| 2025-01-10 | 43.06 | 43.41 | 42.53 | 42.67 | -0.95% | 265,752 | 1,138,717,521 |
| 2025-01-09 | 43.58 | 43.87 | 43.06 | 43.08 | -1.08% | 257,768 | 1,116,825,881 |
| 2025-01-08 | 44.05 | 44.18 | 42.95 | 43.55 | -1.11% | 350,327 | 1,524,946,448 |
| 2025-01-07 | 45.05 | 45.09 | 44.01 | 44.04 | -2.16% | 257,422 | 1,139,218,012 |
| 2025-01-06 | 44.75 | 45.11 | 44.38 | 45.01 | +1.47% | 301,481 | 1,351,231,040 |
| 2025-01-03 | 45 | 45.17 | 44.16 | 44.36 | -1.31% | 273,873 | 1,223,704,155 |
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
цБТчСЮхМ╗шНп 属于 医药 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