чеЮх╖ЮцХ░чаБ 000034

数据更新至:

添加到对比分析

43.72 -2.30%

广告

选择日期范围

重置
常用日期范围: 近1周近1月近3月近6月近1年全部

股票概览

43.72
-2.3% -1.03
44.5
开盘价
44.84
最高价
43.27
最低价
190,225
成交量
数据更新至: 2025-03-25

技术指标

45.77
MA5 (5日均线)
46.96
MA10 (10日均线)
47.97
MA20 (20日均线)

K线图

成交量与均线

历史交易数据

按年份查看:

2025年2024年

按季度查看:

2025Q42025Q32025Q22025Q12024Q42024Q32024Q22024Q1
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 44.5 44.84 43.27 43.72 -2.3% 190,225 836,176,814
2025-03-24 45.2 45.45 43.38 44.75 -0.71% 379,328 1,682,094,464
2025-03-21 46.8 46.86 44.95 45.07 -4.82% 470,830 2,152,420,367
2025-03-20 47.5 49.04 46.8 47.35 -1.31% 364,883 1,747,375,059
2025-03-19 48.98 48.98 47.85 47.98 -0.44% 305,379 1,475,176,855
2025-03-18 48.6 49.29 47.84 48.19 -0.21% 347,288 1,686,504,568
2025-03-17 48.03 48.89 47 48.29 +0.6% 323,057 1,558,558,868
2025-03-14 47.1 48.35 46.66 48 +0.9% 384,587 1,832,553,565
2025-03-13 48.57 49.16 46.88 47.57 -2.32% 433,623 2,079,348,297
2025-03-12 48.94 50.35 48.27 48.7 +1.04% 597,222 2,945,048,643
2025-03-11 46.1 48.33 46.1 48.2 +1.62% 428,036 2,031,380,066
2025-03-10 48.03 48.46 46.79 47.43 -3.62% 548,096 2,598,902,251
2025-03-07 51.51 51.95 48.87 49.21 -5.96% 858,006 4,335,327,519
2025-03-06 49 52.34 48.6 52.33 +7.45% 1,144,254 5,773,515,319
2025-03-05 47.76 49.17 46 48.7 +2.89% 890,787 4,248,058,720
2025-03-04 47.02 47.76 46.58 47.33 -1.17% 535,496 2,525,580,258
2025-03-03 49.32 49.67 46.82 47.89 -1.54% 620,457 2,989,596,018
2025-02-28 48.99 50.2 48.01 48.64 -0.25% 837,165 4,114,043,456
2025-02-27 51.29 51.6 47.86 48.76 -4.95% 971,107 4,782,832,121
2025-02-26 53.92 54.4 51.08 51.3 -4.47% 948,155 4,934,636,505
2025-02-25 54.7 57.95 52.11 53.7 -7.17% 1,054,134 5,784,826,848
2025-02-24 56 59.85 54.76 57.85 +1.38% 1,100,317 6,350,832,906
2025-02-21 57 60.42 54.12 57.06 +1.84% 1,396,675 7,978,250,017
2025-02-20 56 60.49 55.55 56.03 -2.05% 1,134,419 6,546,596,706
2025-02-19 56.92 57.3 53.86 57.2 +0.88% 1,266,598 7,013,911,956
2025-02-18 52.8 59 52.28 56.7 +4.57% 1,444,358 8,054,843,457
2025-02-17 58.23 58.23 53.77 54.22 +2.42% 1,619,541 9,204,308,732
2025-02-14 47.08 52.94 46.28 52.94 +9.99% 809,906 4,065,225,403
2025-02-13 44.5 49.41 43.3 48.13 +7.15% 1,378,818 6,374,928,611
2025-02-12 42.53 45.87 42.53 44.92 +2.79% 1,108,900 4,960,949,260
2025-02-11 43.87 46.49 43.35 43.7 -0.39% 1,643,153 7,355,762,850
2025-02-10 42.85 43.87 42.2 43.87 +10.01% 738,047 3,218,705,918
2025-02-07 36.25 39.88 36.07 39.88 +10.01% 1,122,064 4,356,471,671
2025-02-06 34.7 36.64 34.39 36.25 +3.81% 488,336 1,745,863,046
2025-02-05 33.98 35.37 33.7 34.92 +7.05% 463,246 1,612,761,512
2025-01-27 33.85 34 32.62 32.62 -2.86% 163,076 540,729,504
2025-01-24 32.57 33.64 32.56 33.58 +2.82% 206,891 687,872,876
2025-01-23 33.55 34.01 32.66 32.66 -1.69% 193,375 645,730,659
2025-01-22 33.35 33.6 33.02 33.22 -0.12% 156,256 520,100,506
2025-01-21 32.82 33.27 32.55 33.26 +2.15% 182,504 601,619,711
2025-01-20 32.75 32.95 32.42 32.56 +0.15% 129,837 424,438,171
2025-01-17 32.58 32.8 32.07 32.51 -0.21% 127,792 414,825,699
2025-01-16 32.63 33.32 32.27 32.58 +1.05% 171,517 561,767,368
2025-01-15 32.3 32.76 32.01 32.24 -0.19% 179,071 580,437,909
2025-01-14 30.99 32.36 30.65 32.3 +5.21% 213,478 678,759,615
2025-01-13 30.26 31.06 30 30.7 -0.32% 113,718 346,838,579
2025-01-10 31.32 31.93 30.8 30.8 -2.22% 147,396 463,056,630
2025-01-09 31.13 32.11 31.05 31.5 +0.32% 149,421 474,575,587
2025-01-08 31.86 32 30.25 31.4 -2.64% 207,840 648,989,284
2025-01-07 31.2 32.35 31.08 32.25 +3.86% 181,013 573,386,614
2025-01-06 31.2 32.05 30.7 31.05 -1.43% 163,727 511,035,553
2025-01-03 33 33.09 31.46 31.5 -4.55% 196,515 630,874,773
2025-01-02 34.8 34.83 32.12 33 -5.85% 323,724 1,082,523,979
2024-12-31 37.05 37.33 34.9 35.05 -5.42% 415,238 1,497,734,747
2024-12-30 35.81 37.06 35.5 37.06 +4.31% 433,782 1,591,654,265
2024-12-27 36.02 36.34 35.21 35.53 -1.63% 290,265 1,041,314,741
2024-12-26 34.4 36.29 34.33 36.12 +4.36% 355,093 1,271,921,696
2024-12-25 35.23 35.36 34.1 34.61 -1.79% 183,945 638,834,080
2024-12-24 34.9 35.48 34.56 35.24 +1.41% 185,004 647,686,731
2024-12-23 35.57 36.05 34.61 34.75 -2.31% 203,685 716,157,190
2024-12-20 35.16 35.98 35.03 35.57 +0.03% 265,800 944,946,539
2024-12-19 33.88 35.96 33.33 35.56 +2.83% 374,376 1,308,424,875
2024-12-18 33.22 34.88 33.01 34.58 +4.76% 233,701 796,781,530
2024-12-17 33.37 33.97 32.97 33.01 -1.34% 142,107 475,121,217
2024-12-16 33.92 34.12 33.27 33.46 -1.93% 156,174 526,151,082
2024-12-13 34.69 34.96 33.95 34.12 -2.71% 249,890 860,381,110
2024-12-12 35.48 35.72 34.5 35.07 -1.13% 201,521 705,241,349
2024-12-11 34.7 35.78 34.56 35.47 +1.66% 179,286 633,494,888
2024-12-10 36 36.13 34.7 34.89 -0.82% 229,464 816,610,600
2024-12-09 34.86 35.5 34.5 35.18 +0.89% 179,959 629,999,644
2024-12-06 34.13 35.25 34.02 34.87 +2.53% 201,981 700,798,397
2024-12-05 33.7 34.34 33.64 34.01 +0.56% 136,282 464,441,170
2024-12-04 34.7 34.77 33.63 33.82 -2.4% 159,446 543,476,588
2024-12-03 34.9 35.2 34.09 34.65 -0.97% 169,826 588,089,893
2024-12-02 34.08 35.09 33.91 34.99 +2.94% 226,461 786,283,089
2024-11-29 33.27 34.31 32.9 33.99 +1.95% 228,084 770,741,876
2024-11-28 33.55 34.18 33.31 33.34 +0.03% 200,009 673,301,127
2024-11-27 32.28 33.33 31.69 33.33 +2.68% 206,763 672,811,445
2024-11-26 32.37 33.24 32.37 32.46 -0.46% 144,860 474,098,949
2024-11-25 33.55 33.9 31.82 32.61 -3.15% 277,077 902,990,775
2024-11-22 35.09 35.92 33.6 33.67 -4.56% 267,440 931,922,804
2024-11-21 35.11 35.74 34.78 35.28 -0.37% 169,728 598,562,895
2024-11-20 34.89 35.92 34.61 35.41 +0.97% 209,684 738,069,272
2024-11-19 34.3 35.23 33.78 35.07 +2.87% 227,004 782,200,661
2024-11-18 35.67 35.89 33.88 34.09 -3.89% 288,301 1,003,031,855
2024-11-15 36.07 37.16 35.42 35.47 -2.29% 246,695 896,594,325
2024-11-14 37.51 37.87 36.23 36.3 -4.27% 242,010 894,320,396
2024-11-13 37.81 38.57 37.11 37.92 -0.73% 276,274 1,043,515,665
2024-11-12 39.38 39.43 37.47 38.2 -4.07% 453,525 1,742,666,412
2024-11-11 37.64 41.08 37.02 39.82 +6.39% 595,616 2,319,155,205
2024-11-08 36.38 38.92 36.18 37.43 +3.77% 575,721 2,175,644,932
2024-11-07 35.58 36.08 34.87 36.07 -0.28% 365,708 1,294,135,798
2024-11-06 37.4 37.4 35.8 36.17 -2.61% 486,500 1,773,797,260
2024-11-05 36 37.24 35.31 37.14 +3.17% 531,209 1,939,590,765
2024-11-04 34.24 36.49 34.06 36 +3.57% 470,382 1,673,623,502
2024-11-01 34.9 37.97 34.6 34.76 -1.75% 732,053 2,646,081,947
2024-10-31 34.15 36.66 32.53 35.38 +6.09% 756,380 2,633,053,468
2024-10-30 32.29 33.35 32.16 33.35 +3.44% 379,969 1,248,875,243
2024-10-29 32.17 33.24 31.86 32.24 +0.47% 304,547 989,904,992
2024-10-28 32.2 32.29 31.72 32.09 -0.96% 195,834 626,454,602
2024-10-25 32.45 32.79 32.03 32.4 -0.06% 208,378 674,113,366
2024-10-24 32.1 32.52 31.8 32.42 +0.06% 189,714 610,470,631
2024-10-23 32.98 33.26 32.2 32.4 -1.73% 305,276 1,001,309,472
2024-10-22 34.15 34.29 32.57 32.97 -2.11% 416,173 1,390,549,167
2024-10-21 33.02 34.36 32.64 33.68 +3.19% 475,326 1,601,028,001
2024-10-18 30.89 33.36 30.72 32.64 +4.99% 461,011 1,484,564,026
2024-10-17 31.38 32.1 30.98 31.09 +1.07% 346,941 1,096,413,650
2024-10-16 30.16 31.36 30.04 30.76 -1.13% 229,915 705,185,969
2024-10-15 30.6 32.38 30.07 31.11 +0.58% 444,140 1,390,133,829
2024-10-14 29.79 30.93 29.25 30.93 +4.63% 327,386 987,858,753
2024-10-11 30.7 31.27 29.03 29.56 -4.8% 344,140 1,027,147,245
2024-10-10 33.4 33.81 31.01 31.05 -5.91% 480,708 1,538,963,443
2024-10-09 33.7 35 32.01 33 -2.54% 685,580 2,318,305,370
2024-10-08 33.86 33.86 31.2 33.86 +10.01% 603,797 2,013,258,518
2024-09-30 29.38 30.78 29 30.78 +10.01% 559,785 1,683,567,700
2024-09-27 26.4 28.48 26.18 27.98 +7.74% 451,931 1,235,810,815
2024-09-26 25.07 25.97 24.93 25.97 +3.76% 280,643 715,735,951
2024-09-25 25.34 25.96 25.02 25.03 -0.6% 333,908 851,126,333
2024-09-24 24.41 25.19 24 25.18 +3.11% 323,903 801,340,271
2024-09-23 24.75 25.18 24.35 24.42 -1.05% 230,058 568,900,219
2024-09-20 24.13 24.85 24.03 24.68 +2.19% 235,261 577,637,813
2024-09-19 23.86 24.31 23.42 24.15 +2.11% 177,413 425,708,421
2024-09-18 23.8 24.18 23.19 23.65 -1.29% 165,786 390,052,954
2024-09-13 24.38 24.61 23.73 23.96 -1.68% 180,578 435,436,308
2024-09-12 24.8 24.94 24.35 24.37 -1.22% 147,585 363,240,883
2024-09-11 25.01 25.12 24.45 24.67 -2.26% 180,689 446,939,196
2024-09-10 24.31 25.39 23.92 25.24 +3.87% 316,153 784,368,851
2024-09-09 24.3 24.7 24.17 24.3 -1.14% 144,841 353,209,465
2024-09-06 25.02 25.12 24.47 24.58 -2.15% 210,608 520,311,743
2024-09-05 25.45 25.54 24.97 25.12 +0.48% 289,658 730,654,830
2024-09-04 25.43 25.85 24.83 25 -3.14% 408,677 1,031,369,647
2024-09-03 24.1 26.48 24.09 25.81 +7.23% 662,846 1,695,682,430
2024-09-02 24.77 25.05 24.03 24.07 -2.11% 286,517 703,166,643
2024-08-30 23.75 24.89 23.68 24.59 +3.36% 375,434 922,416,092
2024-08-29 23.5 24.08 23.43 23.79 0% 239,999 571,166,030
2024-08-28 23.28 24.17 22.58 23.79 +1.97% 258,357 607,789,788
2024-08-27 23.92 24.3 23.2 23.33 -3.79% 273,171 646,075,578
2024-08-26 24.7 24.76 24.11 24.25 -1.1% 349,583 851,514,229
2024-08-23 23.02 24.99 22.95 24.52 +4.88% 536,262 1,296,212,890
2024-08-22 23.23 23.92 23.07 23.38 +2.1% 320,093 753,269,363
2024-08-21 22.88 23.47 22.8 22.9 -0.09% 153,164 354,031,308
2024-08-20 23.5 23.5 22.79 22.92 -3% 193,668 445,153,837
2024-08-19 22.87 23.87 22.87 23.63 +3.59% 303,499 713,478,944
2024-08-16 22.39 23.07 22.33 22.81 +2.24% 186,003 422,997,786
2024-08-15 22.08 22.6 21.93 22.31 +0.5% 108,392 242,357,191
2024-08-14 22.35 22.47 22.1 22.2 -0.63% 72,957 162,341,509
2024-08-13 22.23 22.46 21.91 22.34 +0.31% 87,364 193,651,490
2024-08-12 22.32 22.46 22.09 22.27 -0.98% 74,424 165,531,246
2024-08-09 22.92 23.06 22.48 22.49 -1.7% 121,016 274,800,773
2024-08-08 23 23.08 22.36 22.88 -1.89% 197,478 448,139,037
2024-08-07 23.99 24 23.25 23.32 +1.57% 288,483 680,853,071
2024-08-06 22.92 23.17 22.59 22.96 +1.46% 143,644 328,120,464
2024-08-05 22.56 23.58 22.47 22.63 -0.79% 237,850 545,410,471
2024-08-02 23.18 23.4 22.73 22.81 -2.98% 153,297 352,929,577
2024-08-01 23.61 23.94 23.35 23.51 -0.38% 153,241 361,766,206
2024-07-31 22.67 23.74 22.65 23.6 +3.74% 207,457 484,992,162
2024-07-30 22.9 22.98 22.15 22.75 -0.78% 157,138 354,313,276
2024-07-29 23.07 23.29 22.58 22.93 -0.56% 112,495 257,957,135
2024-07-26 22.86 23.27 22.68 23.06 +1.23% 123,157 282,767,015
2024-07-25 22.68 23.06 22.47 22.78 -0.65% 119,924 272,658,694
2024-07-24 23.34 23.7 22.9 22.93 -1.92% 132,223 307,642,668
2024-07-23 24.1 24.13 23.32 23.38 -3.27% 133,289 316,831,245
2024-07-22 24.2 24.38 23.69 24.17 -0.33% 191,718 460,632,883
2024-07-19 24.3 24.65 24.18 24.25 -0.61% 193,647 472,233,685
2024-07-18 24.48 24.72 23.8 24.4 -0.33% 243,495 588,333,340
2024-07-17 24.35 25.33 24.35 24.48 +3.07% 513,874 1,277,910,867
2024-07-16 22.66 23.89 22.47 23.75 +4.76% 341,629 798,229,889
2024-07-15 23.01 23.04 22.52 22.67 -1.56% 128,604 292,784,173
2024-07-12 23.25 23.31 22.91 23.03 -2.29% 180,906 416,902,625
2024-07-11 22.84 23.9 22.59 23.57 +5.08% 335,580 785,108,562
2024-07-10 22.27 22.83 22.16 22.43 +0.18% 175,141 394,641,374
2024-07-09 21.4 22.4 21.22 22.39 +4.48% 214,685 470,775,609
2024-07-08 22.12 22.14 21.33 21.43 -2.59% 138,879 301,040,114
2024-07-05 21.7 22.15 21.56 22 +1.01% 136,087 297,217,973
2024-07-04 22.36 22.5 21.71 21.78 -2.64% 140,570 310,145,063
2024-07-03 22.7 22.71 22.3 22.37 -1.89% 141,622 317,470,254
2024-07-02 22.72 23.1 22.65 22.8 +0.35% 203,109 463,512,502
2024-07-01 22.8 23.05 22.25 22.72 -0.74% 210,509 475,024,345
2024-06-28 22.75 23.38 22.64 22.89 +3.02% 307,132 707,902,632
2024-06-27 22.87 22.87 22.2 22.22 -2.8% 179,092 402,973,870
2024-06-26 21.93 22.94 21.83 22.86 +4.29% 234,903 524,749,184
2024-06-25 22.55 22.69 21.65 21.92 -2.84% 215,716 475,068,345
2024-06-24 22.82 23.47 22.48 22.56 -2.08% 231,438 533,181,318
2024-06-21 22.89 23.22 22.7 23.04 +0.17% 170,385 392,391,138
2024-06-20 23.66 23.76 22.8 23 -3.4% 300,069 694,985,320
2024-06-19 24.2 24.38 23.78 23.81 -1.61% 284,314 682,172,085
2024-06-18 24.25 24.54 23.43 24.2 -1.87% 574,316 1,383,460,063
2024-06-17 27.31 27.31 24.66 24.66 -10% 489,920 1,229,521,383
2024-06-14 28.3 28.48 27.15 27.4 -3.96% 380,971 1,043,973,180
2024-06-13 28.5 29.14 28.46 28.53 +0.46% 175,762 506,143,306
2024-06-12 28.24 28.96 28.18 28.4 +0.04% 137,882 394,089,844
2024-06-11 28 28.54 27.9 28.39 -0.04% 147,457 415,156,420
2024-06-07 29.7 29.77 27.7 28.4 -4.44% 298,072 846,077,895
2024-06-06 29.39 29.94 29.1 29.72 +1.61% 194,774 577,078,032
2024-06-05 29.41 29.83 29.2 29.25 -1.35% 120,920 357,602,594
2024-06-04 29.4 29.66 28.92 29.65 +0.2% 132,601 388,665,785
2024-06-03 29.16 29.89 28.8 29.59 +1.51% 177,815 524,120,215
2024-05-31 28.75 29.81 28.64 29.15 +1.39% 149,774 440,258,431
2024-05-30 28.66 28.95 28.25 28.75 -0.24% 83,622 239,491,447
2024-05-29 28.81 29.1 28.52 28.82 -0.17% 95,501 275,037,623
2024-05-28 29.52 29.77 28.8 28.87 -2.56% 140,311 409,686,624
2024-05-27 29.2 29.97 29.17 29.63 +1.2% 168,165 497,305,901
2024-05-24 29.99 30.45 29.2 29.28 -2.56% 174,278 517,319,816
2024-05-23 30.68 31.2 30.01 30.05 -0.83% 210,941 642,749,167
2024-05-22 30.31 30.56 29.96 30.3 -0.07% 143,445 433,721,303
2024-05-21 30.75 31.37 30.25 30.32 -1.56% 200,090 613,305,418
2024-05-20 30 30.98 29.66 30.8 +1.32% 329,784 1,004,926,923
2024-05-17 29.55 30.56 29.18 30.4 +4.83% 426,409 1,278,806,249
2024-05-16 29.21 29.65 28.72 29 +0.59% 236,861 692,117,806
2024-05-15 28.7 29.05 28.45 28.83 -0.31% 142,642 411,053,187
2024-05-14 28.28 29.02 28.27 28.92 +2.77% 199,170 571,869,995
2024-05-13 28.15 28.33 27.67 28.14 -1.12% 151,771 425,030,789
2024-05-10 29.2 29.2 28.27 28.46 -2.53% 163,490 466,333,367
2024-05-09 29 29.36 28.77 29.2 +0.17% 187,239 545,059,336
2024-05-08 29.69 29.8 29 29.15 -2.8% 158,142 463,199,515
2024-05-07 30.75 30.98 29.77 29.99 -2.31% 232,835 703,382,501
2024-05-06 31.19 31.72 30.51 30.7 -0.45% 241,466 749,817,109
2024-04-30 31.1 31.38 30.5 30.84 -0.84% 206,652 639,019,182
2024-04-29 30.82 31.75 30.69 31.1 +3.15% 354,717 1,108,007,212
2024-04-26 28.63 30.38 28.63 30.15 +6.88% 371,157 1,107,735,932
2024-04-25 28.49 28.67 28.08 28.21 -1.71% 141,390 401,055,708
2024-04-24 27.2 28.85 26.91 28.7 +6.45% 301,903 849,953,508
2024-04-23 27.22 27.67 26.71 26.96 +0.19% 111,390 300,983,016
2024-04-22 26.59 27.2 25.69 26.91 -1.72% 162,712 435,435,400
2024-04-19 27.63 27.95 27.1 27.38 -1.44% 153,507 422,002,691
2024-04-18 27.7 28.45 27.21 27.78 -0.96% 238,420 663,045,743
2024-04-17 27.15 28.05 27.11 28.05 +4.86% 264,875 733,957,217
2024-04-16 27.65 27.76 26.58 26.75 -3.6% 197,476 533,527,710
2024-04-15 28.32 28.58 27.2 27.75 -1.98% 243,763 678,083,417
2024-04-12 28.1 28.94 28 28.31 +1.8% 239,853 684,799,981
2024-04-11 27.3 28.37 27.22 27.81 +1.2% 214,010 597,742,488
2024-04-10 28.04 28.17 27.22 27.48 -2.45% 139,627 385,508,338
2024-04-09 28.5 28.72 27.89 28.17 -1.16% 157,456 442,996,078
2024-04-08 28.28 29.22 28.13 28.5 +0.42% 211,244 606,247,260
2024-04-03 28.99 28.99 27.88 28.38 -2.31% 229,931 651,643,157
2024-04-02 29.91 29.92 28.85 29.05 -3.17% 223,895 653,054,090
2024-04-01 29.62 30.26 29.51 30 +1.63% 265,411 793,909,543
2024-03-29 30.51 30.51 28.66 29.52 -5.05% 471,202 1,387,426,212
2024-03-28 29.99 31.44 29.81 31.09 +3.67% 266,555 825,286,771
2024-03-27 31.13 31.39 29.97 29.99 -4.79% 233,222 711,569,734
2024-03-26 32.29 33.07 31.08 31.5 -2.48% 419,921 1,345,209,320
2024-03-25 32.57 33.73 32.26 32.3 +0.09% 430,813 1,424,833,346
2024-03-22 32.02 32.61 31.62 32.27 +0.4% 251,697 811,299,307
2024-03-21 32.81 33.12 31.99 32.14 -1.59% 250,095 812,262,768
2024-03-20 32.53 33.36 32.35 32.66 +0.31% 253,669 832,222,518
2024-03-19 32.5 33.31 32.31 32.56 -0.79% 242,228 793,675,162
2024-03-18 32.25 33.21 31.97 32.82 +1.55% 335,630 1,095,697,697
2024-03-15 32.05 32.33 31.31 32.32 +1.03% 216,397 690,093,393
2024-03-14 32 32.45 31.43 31.99 -1.14% 252,418 806,360,332
2024-03-13 32.59 32.99 32.11 32.36 +0.22% 326,913 1,065,547,579
2024-03-12 33.5 33.6 32.01 32.29 -4.75% 441,926 1,439,274,254
2024-03-11 31.58 34.1 31.28 33.9 +5.71% 416,559 1,364,996,757
2024-03-08 31.5 32.28 30.86 32.07 +3.02% 315,931 1,000,506,233
2024-03-07 32.55 33.2 31.02 31.13 -4.89% 448,093 1,430,816,629
2024-03-06 32.72 33.21 32.28 32.73 -0.61% 318,608 1,039,377,861
2024-03-05 33.2 34.28 32.68 32.93 -3.09% 453,029 1,511,805,207
2024-03-04 32.58 34.8 32.03 33.98 +6.52% 607,268 2,024,327,832
2024-03-01 30.84 32.39 30.65 31.9 +4.25% 406,537 1,287,276,530
2024-02-29 29.35 30.92 29.35 30.6 +4.26% 329,632 1,001,196,751
2024-02-28 31.47 32.08 29.28 29.35 -6.83% 461,110 1,420,965,122
2024-02-27 29.32 31.95 29.2 31.5 +5.7% 402,044 1,235,151,339
2024-02-26 28.97 30.8 28.2 29.8 +4.01% 398,613 1,182,036,083
2024-02-23 28.45 29.2 28.22 28.65 +3.8% 302,110 864,044,513
2024-02-22 27.09 28.19 27.09 27.6 +5.3% 323,069 891,787,183
2024-02-21 25.95 27.07 25.61 26.21 -0.3% 214,880 568,093,421
2024-02-20 26.33 26.45 25.85 26.29 -1.87% 184,497 483,895,950
2024-02-19 26.56 26.81 25.46 26.79 +7.98% 332,869 874,534,297
2024-02-08 23.85 25 23.5 24.81 +5.94% 246,018 606,167,909
2024-02-07 22.4 23.94 22.33 23.42 +4.88% 288,638 675,973,414
2024-02-06 20.25 22.59 20.15 22.33 +8.24% 277,079 599,719,661
2024-02-05 22.19 22.32 20.27 20.63 -8.39% 248,516 524,157,859
2024-02-02 23.69 24.11 21.75 22.52 -5.38% 230,012 528,087,081
2024-02-01 22.77 24.58 22.71 23.8 +3.79% 258,633 617,439,648
2024-01-31 24.29 24.35 22.86 22.93 -6.02% 219,694 515,815,957
2024-01-30 25 25.54 24.36 24.4 -4.01% 124,962 311,120,522
2024-01-29 26.3 27 25.3 25.42 -1.74% 194,929 508,555,599
2024-01-26 26.47 26.55 25.78 25.87 -2.96% 171,762 448,285,797
2024-01-25 25.49 26.85 24.83 26.66 +4.59% 227,449 595,267,202
2024-01-24 25.68 25.88 24.58 25.49 -0.59% 175,229 440,106,423
2024-01-23 24.76 25.94 24.7 25.64 +2.93% 178,996 455,541,462
2024-01-22 26.88 27.1 24.65 24.91 -6.11% 205,257 529,676,163
2024-01-19 26.35 27.15 26.09 26.53 +0.68% 196,048 522,091,143
2024-01-18 25.63 26.38 25.37 26.35 +1.35% 202,096 522,474,932
2024-01-17 26.49 26.84 25.96 26 -2.44% 103,213 273,229,749
2024-01-16 26.86 26.91 26.07 26.65 -0.97% 146,629 387,118,981
2024-01-15 27.01 27.35 26.68 26.91 -1.18% 95,981 259,085,990
2024-01-12 27.73 27.86 27.21 27.23 -2.3% 141,876 389,027,437
2024-01-11 26.64 28.07 26.61 27.87 +4.42% 228,817 630,828,685
2024-01-10 26.91 27.2 26.25 26.69 -1.51% 134,419 358,790,526
2024-01-09 27.28 27.6 26.9 27.1 -0.26% 133,360 362,796,794
2024-01-08 27.6 28.28 27.17 27.17 -2.37% 132,762 365,621,552
2024-01-05 28.66 28.69 27.71 27.83 -3.7% 177,023 497,856,649
2024-01-04 28.61 29.18 28.35 28.9 +1.05% 135,250 390,262,967
2024-01-03 29.06 29.23 28.13 28.6 -2.22% 184,706 527,549,122
2024-01-02 29.82 29.82 29.14 29.25 -2.21% 142,146 417,908,079

时间段查看与对比

按月查看

2025年04月2025年03月2025年02月2025年01月2024年12月2024年11月2024年10月2024年09月2024年08月2024年07月2024年06月2024年05月

重要周期

2023牛市初期2022年震荡期疫情后复苏疫情冲击期市场调整期

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

热门股票推荐

шКпцЬЛх╛о 688508

近三个月

ф╕ЗщАЪцЩ║цОз 300643

近半年

шо╕ч╗зчФ╡ц░Ф 000400

近三个月

чеец║РцЦ░цЭР 300980

2023年全年

хоПх╛очзСцКА 688711

2023年全年

х╖ицШЯхЖЬчЙз 603477

近半年

чЙ╣хПСцЬНхКб 300917

近半年

хК▓цЛУшВбф╗╜ 300400

近半年

ф╕ЙщЫДцЮБхЕЙ 300625

近半年

ц╡йш╛░ш╜пф╗╢ 688657

2023年全年

热门概念板块

半导体

хглхЕ░х╛о (600460)

2024年至今
储能电池

хоБх╛╖цЧ╢ф╗г (300750)

近期数据
光伏产业
AI人工智能

цБТчФЯчФ╡хнР (600570)

2024年一季度
元宇宙
生物医药

хдНцШЯхМ╗шНп (600196)

近期数据
云计算

ц╡╖щЗПцХ░цНо (603138)

2023年全年
新能源汽车

按行业浏览股票数据

银行行业保险行业房地产行业医药生物行业食品饮料行业家电行业新能源行业半导体行业互联网行业汽车行业