хнжхдзцХЩшВ▓ 000526

数据更新至:

添加到对比分析

48.24 +2.01%

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

48.24
+2.01% +0.95
47.17
开盘价
48.7
最高价
46.76
最低价
14,663
成交量
数据更新至: 2025-03-25

技术指标

48.93
MA5 (5日均线)
49.82
MA10 (10日均线)
49.91
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 47.17 48.7 46.76 48.24 +2.01% 14,663 70,267,515
2025-03-24 48.25 48.77 46.76 47.29 -1.99% 18,241 86,403,693
2025-03-21 49.88 50.2 48.06 48.25 -3.88% 22,955 112,554,472
2025-03-20 50.64 50.76 50 50.2 -0.89% 8,100 40,752,876
2025-03-19 51.42 51.58 50.24 50.65 -1.8% 11,006 55,978,445
2025-03-18 51.1 52.05 50.61 51.58 +1.08% 10,100 52,047,870
2025-03-17 50.68 52.55 50.68 51.03 +0.83% 14,991 77,229,677
2025-03-14 49.93 50.94 49.93 50.61 +1.26% 15,074 76,036,328
2025-03-13 50.32 50.54 49.5 49.98 -0.7% 9,763 48,731,557
2025-03-12 51.7 51.7 50.11 50.33 -2.84% 17,251 87,345,925
2025-03-11 51 52.27 50.8 51.8 +0.45% 13,354 68,955,767
2025-03-10 51.68 52.3 51 51.57 -1.19% 15,626 80,830,699
2025-03-07 49.67 52.87 49.67 52.19 +4.78% 41,029 212,390,378
2025-03-06 49.14 50.45 49.03 49.81 +0.77% 17,966 89,630,978
2025-03-05 50 50.51 48.72 49.43 -1.14% 19,618 96,704,056
2025-03-04 48.75 50.13 48 50 +2.73% 22,568 111,676,430
2025-03-03 49.15 50.47 48.43 48.67 +0.02% 33,147 164,322,301
2025-02-28 48.86 50.88 48.62 48.66 -1.48% 24,070 118,514,692
2025-02-27 48.88 50.48 48.5 49.39 +1.67% 31,976 157,730,863
2025-02-26 49.68 49.78 48.4 48.58 -1.3% 33,541 163,643,305
2025-02-25 51.34 51.34 48.99 49.22 -4.52% 40,954 204,023,983
2025-02-24 53.4 53.66 50.76 51.55 -3.28% 36,696 190,639,695
2025-02-21 51.2 54.07 50.8 53.3 +2.9% 37,893 199,375,704
2025-02-20 50.68 52.58 50.31 51.8 +2.82% 43,776 226,232,095
2025-02-19 49.91 50.65 48.93 50.38 +0.76% 35,001 174,283,904
2025-02-18 51.28 51.75 49.3 50 -3.46% 45,807 231,430,634
2025-02-17 51.87 53.27 50.7 51.79 -0.15% 63,867 332,461,598
2025-02-14 51.03 51.87 49.75 51.87 +0.62% 54,481 277,334,469
2025-02-13 48.63 51.9 48.6 51.55 +5.2% 95,610 482,303,560
2025-02-12 46.93 49.12 46.32 49 +4.19% 58,233 276,998,320
2025-02-11 48 49.5 46.58 47.03 -1.57% 76,906 371,521,621
2025-02-10 44.7 48.3 44.68 47.78 +6.79% 85,965 405,649,463
2025-02-07 45.5 45.87 43.88 44.74 -2.1% 52,380 234,843,319
2025-02-06 45.34 45.88 44.74 45.7 -0.24% 42,082 190,138,188
2025-02-05 43 46.1 42.5 45.81 +8.71% 61,536 274,320,142
2025-01-27 41.76 44.5 41.24 42.14 +2.21% 42,124 180,657,829
2025-01-24 41.5 42.68 41 41.23 +0.59% 24,354 101,317,231
2025-01-23 40.98 41.25 40.7 40.99 +0.47% 20,508 84,031,662
2025-01-22 41.01 41.27 40.51 40.8 -2.49% 17,459 71,187,967
2025-01-21 42.28 42.64 40.51 41.84 -1.88% 37,290 153,972,600
2025-01-20 43.48 43.58 42.51 42.64 +1.21% 32,295 138,904,418
2025-01-17 42.33 42.57 41.62 42.13 -0.24% 13,961 58,893,469
2025-01-16 42 43.12 41.95 42.23 +0.38% 19,405 82,371,070
2025-01-15 41.96 42.43 41.75 42.07 +0.29% 14,785 62,162,518
2025-01-14 40.59 41.95 40.59 41.95 +3.43% 16,985 70,203,656
2025-01-13 41 41.23 40.25 40.56 -1.12% 11,655 47,457,337
2025-01-10 42.73 42.79 41.01 41.02 -3.98% 21,459 89,319,104
2025-01-09 43 43.36 42.46 42.72 -1.36% 16,706 71,454,387
2025-01-08 44.3 44.9 42.86 43.31 -2.89% 20,063 87,314,756
2025-01-07 43.45 44.65 43.12 44.6 +2.41% 17,402 76,246,824
2025-01-06 44.24 44.78 42.66 43.55 -1.56% 21,186 92,350,012
2025-01-03 43.6 45.12 42.2 44.24 +1.75% 42,241 186,417,173
2025-01-02 43.89 44.68 42.1 43.48 +3.38% 49,136 214,846,780
2024-12-31 43.49 43.49 41.8 42.06 -2.84% 22,266 94,512,578
2024-12-30 44.33 44.34 43.03 43.29 -2.35% 20,883 90,790,436
2024-12-27 43.32 45.2 43.03 44.33 +1.93% 25,259 112,396,550
2024-12-26 43.24 44.2 43.15 43.49 +0.58% 19,247 83,814,217
2024-12-25 42.45 43.4 42.33 43.24 +1.17% 21,125 90,927,118
2024-12-24 42.5 43.34 41.99 42.74 -0.37% 26,931 114,453,078
2024-12-23 45.09 45.67 42.44 42.9 -5.92% 34,923 154,017,701
2024-12-20 44.95 45.97 44.8 45.6 +0.75% 24,759 112,405,215
2024-12-19 46 46 44.75 45.26 -3.64% 34,415 155,730,883
2024-12-18 46.11 47.35 45.28 46.97 +2.13% 51,663 241,430,914
2024-12-17 50.03 50.5 45.1 45.99 -5.47% 79,992 373,046,023
2024-12-16 44.22 48.65 44.22 48.65 +9.99% 76,227 361,855,507
2024-12-13 46.21 46.47 44.1 44.23 -4.35% 33,256 149,644,306
2024-12-12 44.96 46.72 44.32 46.24 +3.26% 37,358 170,754,585
2024-12-11 44.5 45.25 44.35 44.78 +0.18% 17,134 76,788,840
2024-12-10 45.27 46.3 44.62 44.7 +0.18% 23,915 108,453,264
2024-12-09 45.2 45.39 44.5 44.62 -1.87% 18,878 84,512,414
2024-12-06 45.13 46.27 45.13 45.47 -0.22% 23,830 108,976,620
2024-12-05 44.56 46.23 44.45 45.57 +1.31% 30,069 136,182,229
2024-12-04 46.57 46.57 44.7 44.98 -3.41% 34,973 159,163,693
2024-12-03 44.81 48 44.21 46.57 +4.51% 66,285 306,973,051
2024-12-02 43.25 44.8 43.01 44.56 +3.63% 43,412 191,600,885
2024-11-29 42.07 44 41.7 43 +2.53% 51,389 221,676,782
2024-11-28 42.2 42.38 41.77 41.94 -0.73% 18,901 79,336,250
2024-11-27 41.65 42.35 40.94 42.25 +0.98% 21,224 88,765,290
2024-11-26 42.2 42.83 41.81 41.84 -1.39% 21,544 90,829,860
2024-11-25 41.3 43.17 41.27 42.43 +2.74% 37,577 158,866,026
2024-11-22 43.22 43.77 41.3 41.3 -4.68% 35,163 150,209,731
2024-11-21 43.08 43.76 42.61 43.33 -0.37% 34,401 148,244,211
2024-11-20 42.48 43.56 41.7 43.49 +2.47% 55,333 235,616,394
2024-11-19 43.11 43.26 41.23 42.44 -1.9% 54,822 231,002,256
2024-11-18 46.16 46.19 43 43.26 -6.59% 51,227 226,192,419
2024-11-15 47.61 48.58 46.2 46.31 -3.5% 42,828 202,774,435
2024-11-14 48.85 49.85 47.98 47.99 -2.06% 31,029 150,585,640
2024-11-13 48.63 49.68 48.5 49 +0.04% 22,421 109,856,710
2024-11-12 49.83 50.41 48.5 48.98 -2.43% 37,112 183,758,008
2024-11-11 49.33 50.54 49.01 50.2 +0.42% 39,590 197,310,954
2024-11-08 51.09 51.82 49.9 49.99 -2.15% 51,603 261,872,251
2024-11-07 50.5 51.48 49.5 51.09 0% 78,373 396,835,018
2024-11-06 47.96 52.9 47.2 51.09 +6.11% 121,505 606,935,714
2024-11-05 47.77 48.47 47.58 48.15 +0.1% 49,442 237,174,324
2024-11-04 48.6 49.02 47.22 48.1 -0.78% 49,464 237,268,753
2024-11-01 47.11 49.36 47 48.48 +2.93% 87,142 421,011,766
2024-10-31 47.1 47.3 46.4 47.1 0% 50,281 235,769,265
2024-10-30 45.66 47.18 45.01 47.1 +2.17% 62,385 288,445,790
2024-10-29 48.6 48.97 45.86 46.1 -4.87% 94,906 446,112,226
2024-10-28 45.9 48.7 45.8 48.46 +5.53% 90,845 428,883,154
2024-10-25 46.04 46.37 45.61 45.92 -0.24% 59,508 272,991,054
2024-10-24 46.69 47.44 45.97 46.03 -2.42% 58,001 269,337,403
2024-10-23 48.67 48.67 45.88 47.17 -3.08% 86,217 406,801,995
2024-10-22 53.1 53.1 48.18 48.67 -8.15% 142,595 704,936,352
2024-10-21 53.91 57.57 52.17 52.99 -3.14% 75,983 413,678,635
2024-10-18 54.4 55.8 52.53 54.71 +0.07% 36,438 196,838,072
2024-10-17 56.34 58.1 54.5 54.67 -2.86% 25,521 143,162,266
2024-10-16 55.95 58.56 55.3 56.28 -0.44% 28,615 164,217,522
2024-10-15 56.3 58.4 55.8 56.53 -1% 20,550 117,548,134
2024-10-14 54.5 57.39 53.25 57.1 +4.98% 32,841 182,809,176
2024-10-11 57.81 58.49 53.41 54.39 -5.9% 37,526 208,044,157
2024-10-10 57.79 59.74 56.6 57.8 +0.02% 45,774 266,859,334
2024-10-09 59.11 62.27 56.66 57.79 -8.21% 82,251 480,301,870
2024-10-08 68.2 69.3 57 62.96 -0.21% 101,282 624,292,222
2024-09-30 59.51 63.49 58.31 63.09 +6.84% 45,061 276,597,470
2024-09-27 56.99 60.66 56.5 59.05 +6.82% 58,073 341,060,792
2024-09-26 50.8 55.28 50 55.28 +10.01% 41,025 214,516,821
2024-09-25 51.3 52.86 50.19 50.25 -1.53% 28,088 144,461,692
2024-09-24 48.79 51.04 48.1 51.03 +3.93% 32,676 162,755,053
2024-09-23 49.16 50.23 48.51 49.1 -0.2% 20,440 101,072,197
2024-09-20 49.01 49.94 47.71 49.2 +0.1% 18,099 87,939,437
2024-09-19 50.7 50.78 48.83 49.15 -2.65% 28,475 140,802,082
2024-09-18 48.4 51.25 48.11 50.49 +4.32% 24,534 122,653,686
2024-09-13 49.12 50.2 48.39 48.4 -3.01% 12,772 62,622,952
2024-09-12 50.04 51.04 49.38 49.9 -0.7% 14,170 70,935,640
2024-09-11 50.49 50.69 49.31 50.25 -0.22% 17,298 86,396,240
2024-09-10 51.29 51.9 49.1 50.36 -2.06% 28,762 144,348,416
2024-09-09 51.6 52.78 51.1 51.42 -1.1% 12,344 63,912,323
2024-09-06 53.04 53.38 51.37 51.99 -2% 17,880 93,490,342
2024-09-05 54.46 54.94 53.03 53.05 -2.09% 14,760 79,565,785
2024-09-04 52.31 54.68 52.01 54.18 +2.81% 22,685 121,931,259
2024-09-03 52.64 53.33 52.01 52.7 -0.42% 15,474 81,601,730
2024-09-02 54.87 54.91 52.18 52.92 -3.89% 29,485 156,700,522
2024-08-30 54.65 57.6 54.12 55.06 -0.18% 27,311 151,856,979
2024-08-29 54.98 56.2 52.89 55.16 -1.25% 21,805 119,427,372
2024-08-28 55.11 56.95 55.11 55.86 -0.43% 12,792 71,479,587
2024-08-27 55.76 56.22 54.6 56.1 +0.61% 15,569 86,284,160
2024-08-26 57.5 57.75 55.73 55.76 -3.71% 16,543 93,111,817
2024-08-23 57.79 59.01 57.54 57.91 -0.33% 8,328 48,614,341
2024-08-22 59.5 59.5 57.2 58.1 -1.11% 11,354 65,752,616
2024-08-21 57.66 59.63 56.9 58.75 +1.12% 16,223 95,034,137
2024-08-20 57.58 58.47 56.42 58.1 +0.9% 14,357 82,706,949
2024-08-19 56.8 59.77 56.8 57.58 -0.33% 22,159 129,160,351
2024-08-16 56.28 58.3 55.28 57.77 +3.16% 26,825 153,146,492
2024-08-15 55.42 56.89 55.38 56 +0.02% 13,325 74,601,014
2024-08-14 57 57.2 55.76 55.99 -2.08% 17,282 97,287,991
2024-08-13 58.67 58.88 56.72 57.18 -2.54% 17,697 101,520,888
2024-08-12 58.74 59.17 57.81 58.67 -1.61% 14,607 85,581,118
2024-08-09 58.98 60.36 58.45 59.63 +2.51% 39,692 236,649,574
2024-08-08 56.5 60.3 56.03 58.17 -5.57% 76,015 442,032,651
2024-08-07 64.17 68.13 57.7 61.6 -0.55% 107,713 674,721,517
2024-08-06 58 61.94 56.99 61.94 +10% 27,025 163,303,032
2024-08-05 56 58.48 56 56.31 +2.68% 35,214 201,871,218
2024-08-02 55.5 57.9 54 54.84 -3.62% 21,043 117,358,129
2024-08-01 55.46 58.66 54.1 56.9 +1.81% 35,218 198,129,425
2024-07-31 51.46 56.45 51.46 55.89 +8.63% 39,257 214,160,909
2024-07-30 50.05 51.66 49.66 51.45 +1.42% 19,955 101,289,974
2024-07-29 48.3 51.36 47.52 50.73 +4.49% 28,624 143,050,723
2024-07-26 48.73 49.85 48.06 48.55 -0.37% 15,621 76,228,836
2024-07-25 47.48 49.3 46.61 48.73 +2.83% 18,467 88,943,810
2024-07-24 48 48.82 47.22 47.39 -1.68% 16,059 77,074,289
2024-07-23 50.15 50.33 48.2 48.2 -4.23% 24,523 119,980,226
2024-07-22 51.96 51.96 50.2 50.33 -3.45% 21,908 111,067,572
2024-07-19 52.58 54.4 52.13 52.13 0% 31,033 165,420,839
2024-07-18 50.5 52.35 49.31 52.13 +2.56% 22,354 113,789,483
2024-07-17 51.99 52.29 50.44 50.83 -2.17% 14,521 74,227,395
2024-07-16 51.97 52.44 50.81 51.96 -0.65% 18,553 95,495,499
2024-07-15 50.02 52.69 49.9 52.3 +3.2% 32,457 168,257,044
2024-07-12 50.95 51.62 48.9 50.68 -0.69% 50,147 250,396,483
2024-07-11 52.6 53.33 50.26 51.03 -2.82% 35,289 180,474,708
2024-07-10 54.35 54.5 51.8 52.51 -4.18% 26,978 142,581,328
2024-07-09 53.05 56.45 52.32 54.8 +1.95% 53,694 292,984,896
2024-07-08 60.38 60.38 53.04 53.75 -8.79% 52,243 285,352,958
2024-07-05 58.8 59.24 57.78 58.93 -0.14% 8,815 51,550,260
2024-07-04 59.89 60.54 58.76 59.01 -2.06% 12,046 71,610,235
2024-07-03 60.49 61.12 59.81 60.25 -0.4% 7,773 46,998,937
2024-07-02 62 62.96 59.56 60.49 -3.22% 18,410 111,746,886
2024-07-01 61.59 63.47 61.07 62.5 +1.46% 13,758 85,306,093
2024-06-28 62 62.86 61.3 61.6 -1.25% 13,656 84,567,778
2024-06-27 62.85 63.8 62 62.38 -1.75% 10,594 66,543,166
2024-06-26 61.72 64 61 63.49 +2.32% 17,858 112,405,242
2024-06-25 63.67 67.67 61.61 62.05 -2.93% 23,476 151,064,599
2024-06-24 63.91 66.17 63.27 63.92 -0.53% 18,285 118,441,562
2024-06-21 64.43 65.07 62.88 64.26 -2.07% 10,557 67,740,529
2024-06-20 62.7 66.5 62.56 65.62 +4.09% 23,572 152,964,844
2024-06-19 63.25 63.65 62.58 63.04 -0.25% 7,061 44,466,578
2024-06-18 62.95 64.4 62.3 63.2 +0.32% 10,591 67,133,857
2024-06-17 63.64 64.08 62 63 -1.81% 10,621 66,961,224
2024-06-14 63.78 65.5 63.08 64.16 +0.28% 9,891 63,454,797
2024-06-13 63.63 64.46 62.33 63.98 +0.57% 9,855 62,606,148
2024-06-12 60.61 63.92 60.52 63.62 +3.35% 16,796 105,539,534
2024-06-11 60.25 62.06 58.6 61.56 +2.17% 12,222 73,733,804
2024-06-07 59.47 60.58 59.06 60.25 +1.36% 8,160 48,840,162
2024-06-06 60.32 62 59 59.44 -2.03% 11,705 70,415,829
2024-06-05 62.5 62.5 59.87 60.67 -3.22% 18,628 113,274,203
2024-06-04 63.24 64.74 62.41 62.69 -2.32% 15,719 99,494,515
2024-06-03 60.58 64.3 59.47 64.18 +5.21% 25,235 158,379,429
2024-05-31 60.14 62.26 59.6 61 +1.4% 16,757 102,229,777
2024-05-30 58.58 60.17 57.8 60.16 +2.66% 12,816 76,086,442
2024-05-29 59.27 59.41 57.89 58.6 -0.9% 11,285 65,827,375
2024-05-28 59.83 60.36 59.11 59.13 -1.29% 8,301 49,620,164
2024-05-27 59.29 60.15 58 59.9 +1.35% 12,721 75,130,883
2024-05-24 60.24 60.31 59.02 59.1 -2.02% 11,299 67,271,994
2024-05-23 62.05 62.47 60.05 60.32 -3.99% 21,701 131,853,267
2024-05-22 62.54 65.7 62.5 62.83 -0.35% 17,878 114,256,448
2024-05-21 62.1 63.1 61.62 63.05 +0.67% 10,357 64,998,342
2024-05-20 63.2 63.46 62.1 62.63 -0.11% 13,253 83,103,579
2024-05-17 63.47 64.6 62.39 62.7 -1.18% 12,651 79,966,592
2024-05-16 65.09 65.87 63.33 63.45 -2.65% 15,083 96,816,800
2024-05-15 66.37 67.5 64.99 65.18 -1.69% 16,455 108,686,988
2024-05-14 63.47 66.45 63 66.3 +4.92% 29,590 193,264,400
2024-05-13 62.3 64.2 61.33 63.19 +0.75% 24,281 152,271,686
2024-05-10 65.5 65.87 62.69 62.72 -4.32% 16,440 104,836,151
2024-05-09 64.12 65.79 64 65.55 +1.94% 12,633 82,133,151
2024-05-08 64.86 66.1 64.02 64.3 -1.37% 11,912 77,340,143
2024-05-07 65 67 64.44 65.19 -0.76% 20,937 137,687,624
2024-05-06 64.6 65.87 62 65.69 +1.84% 32,069 205,043,303
2024-04-30 63.6 64.78 62.5 64.5 +1.29% 28,377 181,165,595
2024-04-29 65.09 65.94 60.01 63.68 -2.15% 59,031 370,226,360
2024-04-26 66.33 67.3 64 65.08 -1.39% 31,984 208,430,682
2024-04-25 67.26 67.4 63 66 -1.87% 34,070 221,951,869
2024-04-24 65 67.9 64.21 67.26 +2.97% 31,172 207,703,443
2024-04-23 64.49 70 63.1 65.32 +0.96% 43,437 289,025,321
2024-04-22 61.98 65 60.21 64.7 +4.37% 31,010 197,246,990
2024-04-19 61.21 62.78 59.5 61.99 +0.9% 19,704 120,751,471
2024-04-18 60.45 63 60 61.44 +2.66% 28,807 177,117,780
2024-04-17 55.6 59.85 55.12 59.85 +10% 22,783 132,469,613
2024-04-16 58.71 58.72 54.3 54.41 -6.14% 23,644 132,142,529
2024-04-15 56.45 59.2 56.43 57.97 -0.99% 18,254 106,043,806
2024-04-12 57.48 59.25 57.48 58.55 +1.91% 14,007 82,121,663
2024-04-11 56.31 58.26 55.73 57.45 +2.02% 14,138 81,382,170
2024-04-10 58.33 58.33 56.1 56.31 -2.66% 15,340 87,182,365
2024-04-09 60 60.65 57.5 57.85 -4.62% 18,098 105,773,820
2024-04-08 60.65 62 59.8 60.65 +0.02% 12,755 77,596,624
2024-04-03 60.41 61.45 59.51 60.64 -0.1% 13,566 82,291,229
2024-04-02 60.8 62.19 60.1 60.7 -0.46% 16,065 98,177,130
2024-04-01 60.77 62.3 59 60.98 +0.26% 26,171 158,853,361
2024-03-29 58.34 61.14 58.01 60.82 +4.25% 28,417 171,048,811
2024-03-28 56.52 58.95 56.15 58.34 +3.22% 21,942 127,341,335
2024-03-27 58.4 59.03 56.52 56.52 -3.68% 16,302 93,991,001
2024-03-26 57.45 59.67 57.2 58.68 +1.61% 20,645 121,291,987
2024-03-25 59.93 60.25 57.68 57.75 -3.83% 39,972 234,426,861
2024-03-22 61.76 61.76 59 60.05 -3.41% 30,521 183,713,594
2024-03-21 62.91 63.03 61.33 62.17 -1.63% 29,348 182,145,022
2024-03-20 59.8 63.41 59.43 63.2 +5.63% 39,935 248,655,051
2024-03-19 61.77 61.77 59.8 59.83 -2.19% 20,650 124,890,406
2024-03-18 59.65 61.83 59.37 61.17 +2.62% 34,064 206,381,319
2024-03-15 60.33 60.67 58.76 59.61 -1.14% 21,443 127,470,987
2024-03-14 60.01 61.1 59.3 60.3 -0.15% 27,642 166,403,635
2024-03-13 61.9 63.24 60.3 60.39 -2.55% 30,700 188,410,099
2024-03-12 61.6 63.35 60.12 61.97 -0.03% 33,456 207,005,414
2024-03-11 62 63.78 60.4 61.99 -0.19% 29,884 185,078,136
2024-03-08 62.12 62.59 60.8 62.11 -1.49% 28,319 174,725,543
2024-03-07 64.39 66 63 63.05 -2.1% 31,623 203,147,140
2024-03-06 63.9 67.77 63.57 64.4 +0.11% 26,418 172,352,338
2024-03-05 63.61 65.55 62.6 64.33 -1.83% 35,180 225,749,990
2024-03-04 60 66.33 59.8 65.53 +8.64% 57,437 364,130,469
2024-03-01 61.88 61.91 58.92 60.32 -4.19% 44,446 268,608,092
2024-02-29 60.67 63 58.88 62.96 +2.67% 62,192 378,441,552
2024-02-28 60.7 66.25 60.61 61.32 -1.38% 70,236 447,839,015
2024-02-27 58 63.4 56.78 62.18 +7.88% 77,891 463,690,980
2024-02-26 52.18 57.64 51.31 57.64 +10% 52,226 288,818,967
2024-02-23 52.71 53.29 51.18 52.4 -1.11% 53,029 277,066,521
2024-02-22 54.59 54.59 51.66 52.99 -5.38% 64,449 340,214,060
2024-02-21 56 57.25 54.74 56 -2.41% 41,915 233,924,254
2024-02-20 55.2 58.88 54.01 57.38 +0.86% 50,718 287,763,702
2024-02-19 58 58.23 53.47 56.89 +7.02% 73,129 410,689,681
2024-02-08 51.67 53.85 49.5 53.16 +2.53% 45,423 237,968,331
2024-02-07 50.14 55 47.3 51.85 +2.61% 69,570 361,550,417
2024-02-06 51.5 51.56 46.4 50.53 -1.88% 103,131 508,925,341
2024-02-05 46.84 51.5 44 51.5 +10% 83,517 391,562,706
2024-02-02 44.13 47.22 43.85 46.82 +8.13% 73,617 336,550,802
2024-02-01 43.41 44.54 41.3 43.3 -2.19% 49,827 214,814,368
2024-01-31 43.39 46.75 43.38 44.27 +2.76% 44,246 198,543,782
2024-01-30 45.3 45.44 43.08 43.08 -5.19% 34,654 153,502,866
2024-01-29 45.36 46.66 44.25 45.44 -0.96% 56,477 257,247,237
2024-01-26 45.9 48.6 45.43 45.88 +2.14% 63,797 298,085,954
2024-01-25 42.47 44.92 42.35 44.92 +9.99% 32,308 141,207,497
2024-01-24 40.18 40.95 39.81 40.84 +1.72% 33,871 136,515,383
2024-01-23 40.5 40.98 39.56 40.15 -0.5% 38,734 155,419,851
2024-01-22 43.8 44.31 39.7 40.35 -8.13% 46,534 194,436,885
2024-01-19 44.87 45.5 43.46 43.92 -1.77% 29,224 129,099,746
2024-01-18 46.04 46.5 43.65 44.71 -2.95% 40,626 181,559,408
2024-01-17 47.61 47.86 45.89 46.07 -3.38% 23,987 112,194,000
2024-01-16 48.8 48.83 47.2 47.68 -2.38% 23,351 111,693,552
2024-01-15 48.46 48.92 47.51 48.84 +0.7% 22,667 109,700,238
2024-01-12 48 49 47.26 48.5 +1.36% 20,461 98,636,885
2024-01-11 46.34 48.2 46.08 47.85 +2.99% 25,043 119,026,773
2024-01-10 47.97 47.97 45.7 46.46 -3.15% 34,832 161,696,105
2024-01-09 48.33 48.5 47.33 47.97 -1.09% 22,570 108,081,593
2024-01-08 48.47 49.36 47.2 48.5 +0.06% 24,246 117,457,301
2024-01-05 49.16 49.49 48.06 48.47 -1.4% 20,982 102,259,301
2024-01-04 50.41 50.65 48.9 49.16 -1.68% 15,891 78,545,355
2024-01-03 49.75 51.1 48.65 50 +0.2% 25,758 128,823,126
2024-01-02 49.99 52.1 49.6 49.9 -0.18% 31,370 158,588,167

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

цШЯчРГчЯ│хви 688633

2024年至今

хУИшНпшВбф╗╜ 600664

2023年全年

хжВщАЪшВбф╗╜ 603036

近半年

цЧЧц╗ищЫЖхЫв 601636

近半年

ц╡йф║СчзСцКА 300448

2024年至今

ц▒ЯшЛПщЗСчзЯ 600901

近期数据

щ╛ЩчЙИф╝ахкТ 605577

近半年

хЫЫцЦ╣ч▓╛хИЫ 300468

2024年至今

цБТх╕ЕшВбф╗╜ 300969

2024年至今

хОжщЧичй║ц╕п 600897

近半年

热门概念板块

大数据

ф╕нхЫ╜ш╜пф╗╢ (600536)

近期数据
云计算

чФихПЛч╜Сч╗Ь (600588)

2024年至今
元宇宙
半导体
军工

шИкхПСхКихКЫ (600893)

近期数据
AI人工智能
5G通信

ф╕нхЫ╜шБФщАЪ (600050)

近期数据
光伏产业

щЪЖхЯ║ч╗┐шГ╜ (601012)

2022-2023两年

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