щЕТщм╝щЕТ 000799

数据更新至:

添加到对比分析

49.34 -0.32%

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

49.34
-0.32% -0.16
49.5
开盘价
49.66
最高价
48.7
最低价
42,690
成交量
数据更新至: 2025-03-25

技术指标

49.76
MA5 (5日均线)
49.80
MA10 (10日均线)
48.57
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 49.5 49.66 48.7 49.34 -0.32% 42,690 209,695,058
2025-03-24 49.8 49.99 48.56 49.5 -0.04% 83,001 408,433,086
2025-03-21 49.8 51.03 49.16 49.52 -0.7% 86,245 431,169,087
2025-03-20 50.4 50.54 49.73 49.87 -1.38% 64,046 320,337,213
2025-03-19 51.15 51.36 50.3 50.57 -1.06% 80,318 406,785,499
2025-03-18 52 52.29 50.8 51.11 -0.66% 107,564 551,228,944
2025-03-17 52 53.44 51.23 51.45 -0.83% 270,684 1,411,371,155
2025-03-14 47.16 51.88 47.1 51.88 +10.01% 267,447 1,342,843,804
2025-03-13 47.64 48.15 46.91 47.16 -0.99% 60,702 288,428,211
2025-03-12 48.34 48.51 47.58 47.63 -1.2% 64,250 307,324,121
2025-03-11 47 48.23 46.76 48.21 +1.67% 91,484 437,114,526
2025-03-10 46.83 47.5 46.36 47.42 +0.98% 58,465 273,889,087
2025-03-07 46.79 47.57 46.15 46.96 +0.17% 75,146 351,449,085
2025-03-06 46.15 47.2 46.01 46.88 +1.52% 67,893 315,953,621
2025-03-05 46.34 46.4 45.67 46.18 -0.47% 50,799 233,375,258
2025-03-04 46.88 47.17 46.01 46.4 -2.34% 71,491 331,363,270
2025-03-03 48.52 49.58 47.11 47.51 -2.08% 117,179 566,931,295
2025-02-28 47.81 50.31 47.51 48.52 +1.23% 166,199 817,036,806
2025-02-27 47.28 48.45 47.02 47.93 +1.37% 108,508 519,821,990
2025-02-26 46.7 47.28 46.18 47.28 +1.33% 66,280 309,901,501
2025-02-25 47.3 47.67 46.5 46.66 -2.79% 85,993 404,501,342
2025-02-24 46.64 50.21 46.64 48 +4.17% 163,047 792,231,419
2025-02-21 45.49 46.82 45.25 46.08 +1.32% 77,393 356,865,098
2025-02-20 45.89 46.46 45.4 45.48 -1.09% 43,859 200,810,481
2025-02-19 45.03 46.14 44.8 45.98 +1.82% 53,994 245,071,752
2025-02-18 46.7 46.8 45.1 45.16 -3.73% 63,206 290,235,749
2025-02-17 46.53 47.3 46.4 46.91 +0.56% 65,740 308,657,395
2025-02-14 46.86 47.29 46.19 46.65 -1.48% 76,623 356,595,095
2025-02-13 45.7 47.92 45.68 47.35 +3.45% 151,897 718,067,284
2025-02-12 44.8 45.78 44.53 45.77 +1.96% 55,922 251,672,024
2025-02-11 46.11 46.15 44.8 44.89 -2.09% 54,228 244,238,349
2025-02-10 45.24 45.95 45 45.85 +1.15% 57,011 259,725,358
2025-02-07 44.9 45.85 44.36 45.33 +1.91% 79,883 361,679,062
2025-02-06 43.68 44.8 43.55 44.48 +1.9% 52,294 231,369,193
2025-02-05 44.76 44.79 43.07 43.65 -1.89% 69,536 303,024,350
2025-01-27 45.75 46.25 44.46 44.49 -2.88% 53,041 239,492,677
2025-01-24 45.8 46.3 44.84 45.81 -3.17% 100,539 457,746,907
2025-01-23 48.47 48.81 47.31 47.31 -0.59% 43,611 209,592,981
2025-01-22 48.74 48.74 47.58 47.59 -2.34% 35,169 168,689,560
2025-01-21 49.71 49.96 48.3 48.73 -1.52% 37,373 182,269,294
2025-01-20 49.77 50.2 49.03 49.48 +0.94% 52,062 258,353,060
2025-01-17 48.12 49.85 48 49.02 +1.49% 62,802 307,923,151
2025-01-16 48.21 49.15 47.52 48.3 +0.27% 40,438 195,560,189
2025-01-15 48.24 48.65 47.86 48.17 -0.23% 39,225 189,126,052
2025-01-14 46.29 48.29 46.21 48.28 +4.41% 61,210 290,934,761
2025-01-13 45.8 46.35 45.05 46.24 +0.5% 35,929 164,973,017
2025-01-10 47.63 47.95 46 46.01 -3.38% 42,222 197,949,897
2025-01-09 47 48.09 46.94 47.62 +0.17% 43,168 206,034,049
2025-01-08 47.46 47.98 46.05 47.54 +0.17% 52,702 248,155,823
2025-01-07 46.17 47.47 46.17 47.46 +2.66% 46,496 217,816,162
2025-01-06 46.8 47.75 46.05 46.23 -5.73% 74,213 347,574,033
2025-01-03 52 52.35 48.97 49.04 -6.23% 79,640 400,430,228
2025-01-02 55.2 55.2 51.96 52.3 -5.97% 88,326 468,064,965
2024-12-31 55.71 57.6 55.56 55.62 +0.13% 69,548 392,778,083
2024-12-30 56.1 56.36 55.52 55.55 -1.03% 36,293 202,429,007
2024-12-27 55.88 56.46 55.55 56.13 +0.56% 36,692 205,348,969
2024-12-26 55.5 56 55.5 55.82 +0.18% 27,441 153,039,198
2024-12-25 56.39 56.46 55.56 55.72 -1.19% 29,473 164,810,668
2024-12-24 56.02 56.5 55.5 56.39 +0.16% 45,249 253,179,923
2024-12-23 57 57.6 56.15 56.3 -0.83% 48,160 273,619,879
2024-12-20 56.02 57.03 55.86 56.77 +1.34% 46,071 260,215,501
2024-12-19 56.66 56.83 55.36 56.02 -2.08% 69,648 389,832,813
2024-12-18 58.16 58.18 56.8 57.21 -0.73% 45,871 264,053,544
2024-12-17 57.5 58.66 57.25 57.63 -0.38% 58,639 339,666,798
2024-12-16 59 59.21 57.51 57.85 -2.69% 91,298 529,626,177
2024-12-13 61.2 61.2 59.39 59.45 -3.94% 130,478 786,788,013
2024-12-12 59.39 61.99 59.04 61.89 +3.63% 179,390 1,096,932,814
2024-12-11 58.55 60.98 58.55 59.72 +1.03% 121,179 726,931,984
2024-12-10 61.98 62.47 58.7 59.11 +1.6% 156,072 945,060,427
2024-12-09 58.6 59.28 57.9 58.18 -0.85% 58,395 341,775,282
2024-12-06 58.76 59.2 58 58.68 -0.14% 63,419 372,289,619
2024-12-05 58.13 59.19 57.66 58.76 +1.08% 64,821 378,148,180
2024-12-04 59.5 59.59 57.93 58.13 -3% 83,074 488,092,057
2024-12-03 61.15 61.15 59.43 59.93 -2% 88,950 534,251,568
2024-12-02 59.35 61.16 59.1 61.15 +1.98% 130,700 789,075,018
2024-11-29 58.37 60.89 58.37 59.96 +2.16% 131,025 783,438,065
2024-11-28 59.1 59.81 58.56 58.69 -1.36% 92,792 549,254,210
2024-11-27 56.48 60.8 55.15 59.5 +4.59% 162,573 945,743,757
2024-11-26 56 58 55.95 56.89 +0.42% 84,539 483,519,644
2024-11-25 55.62 58.5 55.56 56.65 +1.58% 97,064 551,401,952
2024-11-22 58.28 59.12 55.6 55.77 -4.32% 95,562 547,737,227
2024-11-21 58.51 59.12 57.58 58.29 -0.77% 74,750 435,372,592
2024-11-20 58 59.13 57.69 58.74 +0.31% 94,081 549,309,151
2024-11-19 57.9 58.56 55.6 58.56 +1.16% 138,458 792,037,638
2024-11-18 59.88 60.73 57.5 57.89 -3.36% 158,324 931,565,616
2024-11-15 60.1 61.95 59.62 59.9 -1.95% 128,945 785,322,411
2024-11-14 64 64.5 60.55 61.09 -6.02% 202,567 1,269,449,095
2024-11-13 61.51 66.58 61.5 65 +3.24% 265,709 1,715,309,500
2024-11-12 62.72 65.3 61.9 62.96 +1.38% 254,526 1,611,666,630
2024-11-11 60 63.12 59.82 62.1 +0.71% 278,209 1,709,038,552
2024-11-08 61.98 63.9 60.5 61.66 +6.02% 450,243 2,796,297,631
2024-11-07 52.5 58.16 52.3 58.16 +10.01% 168,604 951,873,077
2024-11-06 52.83 54 52 52.87 -0.06% 135,025 714,746,796
2024-11-05 51.6 52.99 51 52.9 +2.28% 126,821 665,329,824
2024-11-04 51.3 52.31 50.6 51.72 +1.39% 107,727 553,815,167
2024-11-01 50.11 53 50.07 51.01 +0.85% 152,398 787,028,172
2024-10-31 49.53 51.42 49.51 50.58 -2.17% 110,872 559,850,679
2024-10-30 52.3 52.51 51 51.7 -1.52% 78,818 407,495,576
2024-10-29 54.4 54.89 52.5 52.5 -3.67% 108,791 580,872,872
2024-10-28 53.11 54.91 52.8 54.5 +3.77% 144,271 779,397,565
2024-10-25 52.16 53.17 52.14 52.52 +0.69% 70,897 373,024,614
2024-10-24 52.9 53.31 51.96 52.16 -2.99% 96,052 504,122,663
2024-10-23 54.2 55.67 53.5 53.77 -1.99% 149,672 816,049,675
2024-10-22 53.47 55.51 52.5 54.86 +3.51% 200,378 1,093,399,099
2024-10-21 52.2 53 50.62 53 +1.45% 150,592 779,741,557
2024-10-18 48.67 53.53 48.22 52.24 +7.36% 188,055 959,347,554
2024-10-17 50.58 50.99 48.66 48.66 -2.68% 85,876 424,683,740
2024-10-16 49.6 51.44 49 50 -0.71% 97,043 484,338,084
2024-10-15 51 52.1 50.25 50.36 -2.16% 101,500 520,155,175
2024-10-14 49.88 51.65 49 51.47 +2.94% 126,433 639,310,723
2024-10-11 52.81 53.6 49.5 50 -9.06% 177,119 904,696,989
2024-10-10 55.55 57.6 50.58 54.98 -1.03% 278,846 1,514,196,670
2024-10-09 57 60.4 53.1 55.55 -2.3% 426,205 2,447,355,989
2024-10-08 56.86 56.86 53.77 56.86 +10% 218,477 1,233,931,296
2024-09-30 51.69 51.69 51.69 51.69 +10% 28,098 145,237,011
2024-09-27 45.99 46.99 45.18 46.99 +10% 188,005 876,214,019
2024-09-26 38.39 42.72 38.3 42.72 +9.99% 203,269 833,649,202
2024-09-25 39.85 40.55 38.8 38.84 -1.92% 161,607 643,669,665
2024-09-24 39 39.94 37.5 39.6 +4.62% 152,516 593,325,406
2024-09-23 37.76 38.58 37.76 37.85 +0.13% 84,682 322,620,127
2024-09-20 37.57 38.07 37.02 37.8 +0.11% 114,852 431,413,899
2024-09-19 34.52 37.76 34.52 37.76 +9.99% 119,544 440,594,427
2024-09-18 34.02 34.61 33.5 34.33 -0.29% 30,081 102,234,236
2024-09-13 35.18 35.23 34.41 34.43 -2.24% 28,686 99,607,375
2024-09-12 35.76 36.2 35.21 35.22 -1.98% 29,926 107,014,041
2024-09-11 35.9 36.26 35.7 35.93 -0.19% 25,265 90,864,572
2024-09-10 35.39 36.2 35.28 36 +1.72% 38,617 138,115,834
2024-09-09 35.2 35.76 34.95 35.39 -0.56% 21,796 77,096,951
2024-09-06 35.97 36.25 35.55 35.59 -1.14% 25,710 92,350,627
2024-09-05 35.4 36.17 35.3 36 +1.21% 26,104 93,683,045
2024-09-04 35.58 36.1 35.38 35.57 -0.08% 23,483 83,833,599
2024-09-03 35.38 35.97 35.15 35.6 +1.14% 25,990 92,433,171
2024-09-02 36.2 36.38 35.15 35.2 -4.14% 45,939 163,833,011
2024-08-30 35.72 37.33 35.42 36.72 +2.28% 63,402 231,495,631
2024-08-29 34.3 36.18 34.24 35.9 +4% 67,404 239,779,309
2024-08-28 35.23 35.44 34.19 34.52 -2.65% 43,197 149,243,281
2024-08-27 35.8 36.05 35.21 35.46 -1.2% 27,548 97,952,797
2024-08-26 35.72 36.34 35.63 35.89 +0.93% 28,312 101,644,387
2024-08-23 36.19 36.51 35.5 35.56 -1.85% 38,139 137,004,445
2024-08-22 37.66 37.79 36.12 36.23 -3.87% 46,783 171,371,918
2024-08-21 38.22 38.33 37.67 37.69 -1.59% 23,269 88,226,524
2024-08-20 38.95 39.27 38.29 38.3 -2.59% 31,861 123,074,937
2024-08-19 39.4 40.02 39.31 39.32 -0.13% 24,801 98,024,027
2024-08-16 39.98 40.05 39.34 39.37 -1.28% 25,979 102,605,961
2024-08-15 39.33 40.1 39.31 39.88 +1.06% 27,766 110,529,021
2024-08-14 39.96 40.06 39.2 39.46 -1.25% 26,088 103,182,776
2024-08-13 40.03 40.03 39.4 39.96 -0.25% 23,626 93,814,812
2024-08-12 39.8 40.3 39.5 40.06 -0.15% 28,676 114,603,704
2024-08-09 41.2 41.4 40.11 40.12 -1.84% 44,740 182,082,348
2024-08-08 40.35 41.65 40.35 40.87 +0.29% 64,569 265,221,581
2024-08-07 40.8 41.11 40.17 40.75 -0.34% 40,912 166,196,110
2024-08-06 40.51 41.22 40.16 40.89 +1.16% 54,969 223,762,169
2024-08-05 39.89 42.63 39.89 40.42 +1.33% 88,214 363,513,654
2024-08-02 39.58 40.47 39.54 39.89 -0.4% 37,124 149,125,208
2024-08-01 40.91 40.91 39.98 40.05 -2.08% 50,626 204,028,470
2024-07-31 39.8 41.17 39.65 40.9 +0.25% 70,592 286,021,540
2024-07-30 39.5 40.88 39.01 40.8 +2.26% 52,221 209,551,853
2024-07-29 39.6 40.4 39.45 39.9 +0.88% 44,589 177,974,874
2024-07-26 39.11 40.2 39.08 39.55 +1.31% 33,729 133,335,288
2024-07-25 38.6 39.48 38.5 39.04 +0.98% 35,286 137,687,029
2024-07-24 39.4 39.67 38.6 38.66 -1.88% 37,211 145,079,266
2024-07-23 40.71 40.9 39.4 39.4 -3.19% 42,838 171,729,797
2024-07-22 41.6 41.7 40.5 40.7 -2.16% 49,651 203,597,898
2024-07-19 41.03 41.66 40.82 41.6 +0.78% 38,813 160,504,022
2024-07-18 41.27 41.99 40.91 41.28 -0.67% 50,676 209,488,358
2024-07-17 41.31 42.14 41.02 41.56 +0.63% 49,959 207,941,644
2024-07-16 41.39 41.58 40.91 41.3 -0.51% 38,838 160,169,312
2024-07-15 42.13 42.59 41.46 41.51 -2.17% 40,865 170,974,538
2024-07-12 41.67 42.6 41.4 42.43 +1.82% 78,741 330,810,824
2024-07-11 39.75 42.98 39.75 41.67 +6.3% 121,712 505,302,966
2024-07-10 38.45 40.24 38.2 39.2 +0.51% 63,984 251,987,341
2024-07-09 38.71 39.22 37.84 39 +0.57% 63,213 243,883,007
2024-07-08 40 40.15 38.65 38.78 -4.2% 57,904 226,926,707
2024-07-05 40.52 40.88 39.91 40.48 -0.1% 48,952 197,157,694
2024-07-04 42.22 42.39 40.52 40.52 -4.12% 64,255 264,510,579
2024-07-03 43.29 43.51 42.22 42.26 -2.87% 55,455 235,861,277
2024-07-02 43.17 44.53 42.92 43.51 +0.3% 59,763 261,925,256
2024-07-01 43.6 44.22 42.64 43.38 -1.12% 56,730 244,631,097
2024-06-28 44.42 45.1 43.6 43.87 -2.05% 52,267 232,146,442
2024-06-27 46.23 46.27 44.79 44.79 -3.8% 46,044 209,422,227
2024-06-26 45.83 46.65 45.29 46.56 +1.37% 39,328 180,985,653
2024-06-25 47.45 48.02 45.9 45.93 -3.39% 60,847 284,268,315
2024-06-24 47.82 49.5 46 47.54 -2.62% 60,351 287,478,297
2024-06-21 50.23 50.49 48.63 48.82 -2.87% 56,511 278,649,742
2024-06-20 51.09 51.8 50.25 50.26 -3.05% 43,383 221,039,069
2024-06-19 51.38 52.95 50.88 51.84 +0.9% 58,750 305,409,239
2024-06-18 52 52.19 51.08 51.38 -0.81% 44,272 228,280,420
2024-06-17 50.04 51.85 49.65 51.8 +2.27% 57,934 294,933,575
2024-06-14 49.8 50.72 49.01 50.65 +1.28% 49,838 248,328,125
2024-06-13 50.72 50.84 49.85 50.01 -1.28% 34,071 170,854,291
2024-06-12 50.38 51.17 50.21 50.66 +0.12% 33,068 167,636,363
2024-06-11 50.02 50.8 49.23 50.6 +0.46% 38,743 194,083,150
2024-06-07 51.61 51.75 50 50.37 -1.74% 45,104 228,466,693
2024-06-06 52.5 52.8 51.21 51.26 -2.49% 46,849 242,319,327
2024-06-05 53.09 53.56 52.5 52.57 -1.85% 35,744 189,504,509
2024-06-04 52.54 53.6 52.21 53.56 +1.98% 47,226 250,323,787
2024-06-03 53.39 53.86 52.12 52.52 -1.35% 54,624 288,745,827
2024-05-31 53.32 54.77 53.24 53.24 -0.24% 60,430 325,001,972
2024-05-30 54.3 54.51 53.26 53.37 -2.61% 47,499 255,015,770
2024-05-29 54.57 55.15 54.2 54.8 +0.51% 44,471 243,137,923
2024-05-28 55.18 55.6 54.2 54.52 -2.03% 45,772 250,586,959
2024-05-27 56.3 56.47 54.4 55.65 -0.43% 53,643 295,982,095
2024-05-24 55.9 56.63 55.76 55.89 -1.31% 52,424 293,745,097
2024-05-23 57.45 58.63 56.51 56.63 -2.19% 61,533 352,838,347
2024-05-22 59.01 59.43 57.8 57.9 -2.64% 76,944 448,514,380
2024-05-21 58.83 59.75 58.2 59.47 +0.27% 79,279 468,298,976
2024-05-20 58.1 61.43 58.09 59.31 +2.14% 152,257 915,496,479
2024-05-17 57 58.08 56.15 58.07 +1.17% 100,528 574,835,901
2024-05-16 55.22 57.97 54.56 57.4 +3.95% 135,721 772,444,662
2024-05-15 56.18 56.37 55.1 55.22 -2.32% 51,810 288,589,031
2024-05-14 53.76 57.65 53.3 56.53 +4.78% 120,946 674,704,117
2024-05-13 54.67 54.72 53.55 53.95 -2.48% 64,549 347,594,298
2024-05-10 56.21 56.56 54.67 55.32 -1.57% 63,390 350,784,218
2024-05-09 56.4 56.88 55.81 56.2 -0.48% 77,846 437,137,193
2024-05-08 57.5 58.75 56.21 56.47 -2.87% 112,502 644,734,697
2024-05-07 57 58.74 56 58.14 +3.45% 205,068 1,173,201,130
2024-05-06 51.3 56.2 51.3 56.2 +10% 96,499 533,688,631
2024-04-30 50.8 51.82 50.6 51.09 +0.16% 59,504 305,458,125
2024-04-29 48.52 51.77 48.52 51.01 +1.61% 97,867 494,236,588
2024-04-26 49.08 50.59 49.08 50.2 +2.12% 60,457 301,204,909
2024-04-25 49.06 49.6 48.92 49.16 -0.67% 34,114 167,975,843
2024-04-24 49.39 49.66 48.77 49.49 -0.6% 41,760 205,706,409
2024-04-23 49.47 50.4 49.11 49.79 +0.46% 46,821 233,104,347
2024-04-22 48.7 50.17 48.7 49.56 +1.77% 48,964 242,735,751
2024-04-19 49.7 49.78 48.64 48.7 -2.64% 49,419 242,375,760
2024-04-18 50.1 50.69 49 50.02 -0.6% 59,998 300,153,091
2024-04-17 49.86 50.37 49.63 50.32 +1.39% 49,776 249,209,663
2024-04-16 51.8 51.88 49.4 49.63 -4.74% 63,891 321,110,338
2024-04-15 51.23 53.05 51.03 52.1 +1.28% 60,621 316,372,583
2024-04-12 52.5 53.18 51.25 51.44 -2.21% 47,213 245,021,317
2024-04-11 53.59 53.6 52 52.6 -2.59% 51,870 274,003,855
2024-04-10 55.56 55.56 53.6 54 -2.81% 35,955 195,373,860
2024-04-09 55 55.91 54.8 55.56 +1.02% 29,798 164,991,823
2024-04-08 56.93 56.93 55 55 -4.55% 54,578 303,066,868
2024-04-03 58.02 58.8 57.23 57.62 -0.57% 35,485 205,374,310
2024-04-02 58.47 58.54 57.6 57.95 -0.89% 35,252 204,559,207
2024-04-01 56.8 59.13 56.8 58.47 +3.27% 59,353 345,587,328
2024-03-29 56.75 57.19 56 56.62 -0.23% 26,350 148,901,034
2024-03-28 56.3 57.3 56.29 56.75 +0.73% 34,688 196,959,929
2024-03-27 58.6 58.6 56.34 56.34 -3.92% 39,922 229,307,530
2024-03-26 58.28 58.98 57.85 58.64 +0.62% 38,514 224,941,412
2024-03-25 59.45 59.75 58.28 58.28 -2.61% 42,533 250,063,733
2024-03-22 61.95 62.12 59.8 59.84 -4.07% 69,132 418,510,015
2024-03-21 62.24 63.75 61.9 62.38 +0.22% 48,518 304,115,798
2024-03-20 62.5 62.95 61.8 62.24 -0.73% 36,989 229,766,812
2024-03-19 62.3 63.5 61.69 62.7 +0.64% 73,810 464,368,557
2024-03-18 61.99 62.3 61.2 62.3 0% 48,475 299,457,114
2024-03-15 61.8 63.25 61.6 62.3 +0.35% 48,014 298,991,364
2024-03-14 62 63.66 61.56 62.08 -0.21% 57,574 360,367,586
2024-03-13 62.8 62.82 61.85 62.21 -1.44% 61,267 381,659,938
2024-03-12 60.56 63.48 60.15 63.12 +4.5% 119,425 745,994,017
2024-03-11 57.85 60.45 57.75 60.4 +4.41% 78,842 471,673,480
2024-03-08 58.61 59.2 57.04 57.85 -1.45% 55,209 318,560,221
2024-03-07 60.2 60.57 58.6 58.7 -2.07% 44,162 263,335,372
2024-03-06 60.1 60.6 59.18 59.94 -0.96% 44,986 269,142,397
2024-03-05 60.77 61.51 60.1 60.52 -0.66% 48,724 296,013,609
2024-03-04 61.5 62.16 60.5 60.92 -1.25% 47,737 291,795,092
2024-03-01 61 61.73 60.7 61.69 +0.88% 51,807 317,832,849
2024-02-29 59 61.2 58.57 61.15 +2.91% 66,775 403,346,032
2024-02-28 62.1 63.75 59.42 59.42 -4.36% 96,881 598,988,122
2024-02-27 61.19 62.13 60.72 62.13 +1.29% 52,742 324,033,003
2024-02-26 61.6 62.53 61.01 61.34 -0.94% 54,784 337,671,325
2024-02-23 61.04 62.85 60.42 61.92 +1.46% 69,784 430,996,355
2024-02-22 60 61.15 59.6 61.03 +0.05% 68,953 417,239,592
2024-02-21 56.9 62.92 56.51 61 +6.22% 132,431 799,738,448
2024-02-20 56.84 57.55 56.14 57.43 +0.24% 45,484 258,337,517
2024-02-19 57.64 58.3 56.37 57.29 +1.08% 69,538 398,704,905
2024-02-08 55.8 56.85 55.41 56.68 +1.94% 73,982 415,945,978
2024-02-07 55.7 57.2 54.8 55.6 -0.18% 87,576 491,636,847
2024-02-06 52.65 56 50.46 55.7 +5.57% 100,635 539,907,501
2024-02-05 56 56.5 52.16 52.76 -8.24% 90,498 488,157,750
2024-02-02 60.99 61.65 54.91 57.5 -5.75% 114,364 664,153,300
2024-02-01 62.09 63.4 60.88 61.01 -1.71% 58,651 364,233,497
2024-01-31 63.69 65.17 62.01 62.07 -3.78% 56,260 356,815,578
2024-01-30 66.86 66.86 64.5 64.51 -4.95% 57,991 379,102,665
2024-01-29 68.79 70.34 67.82 67.87 -1.35% 68,360 472,217,796
2024-01-26 67.8 72.26 67.38 68.8 +1.04% 91,243 636,852,580
2024-01-25 65.49 69.35 65.02 68.09 +3.67% 78,114 524,608,102
2024-01-24 66.6 66.8 63.75 65.68 -0.14% 46,243 301,374,682
2024-01-23 65 66.19 64.15 65.77 +0.18% 49,011 319,641,504
2024-01-22 67.95 67.97 64.91 65.65 -4.34% 59,045 391,991,686
2024-01-19 69.57 70.11 68.62 68.63 -2.26% 59,121 409,378,218
2024-01-18 67.9 70.22 67.5 70.22 +2.98% 84,127 581,816,280
2024-01-17 70.3 70.57 68.1 68.19 -3.82% 52,453 363,767,117
2024-01-16 68.99 71.4 68.89 70.9 +1.79% 68,631 482,432,528
2024-01-15 69.5 70.99 69.18 69.65 -0.47% 54,826 384,273,886
2024-01-12 69.4 71.71 68.75 69.98 +0.21% 71,745 504,495,355
2024-01-11 69 70.2 68.8 69.83 +0.14% 60,662 422,753,081
2024-01-10 66 70.71 65.12 69.73 +4.75% 109,532 754,694,320
2024-01-09 66.07 67.89 65.61 66.57 +0.68% 49,152 327,265,526
2024-01-08 66.91 67.36 65.74 66.12 -1.61% 40,407 268,583,051
2024-01-05 69.01 69.98 66.82 67.2 -3% 60,547 412,812,476
2024-01-04 71.64 71.64 68.8 69.28 -3.28% 63,846 444,068,259
2024-01-03 70.77 72.94 70.61 71.63 +0.84% 73,562 527,377,507
2024-01-02 73 73 71 71.03 -2.9% 62,525 447,778,702

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

ф╕Кц╕пщЫЖхЫв 600018

2024年一季度

хЖаф╕нчФЯцАБ 300948

近三个月

хРЙхдзцнгхЕГ 003029

近期数据

цЦ░хЫ╜щГ╜ 300130

2022-2023两年

хпМчеешНпф╕Ъ 300497

近三个月

хНОц╡ЛцгАц╡Л 300012

近半年

хдзх║ЖхНОчзС 000985

近期数据

чРЖх╖ехЕЙчзС 300557

近三个月

цнгшгХх╖еф╕Ъ 603089

近半年

чЭ┐хИЫх╛оч║│ 688002

2023年全年

热门概念板块

智能制造

цнгц│░чФ╡хЩи (601877)

近期数据
军工

ф╕ншИкщлШчзС (600862)

近期数据
数字经济

цБТчФЯчФ╡хнР (600570)

近期数据
元宇宙

ф╕ЬцЦ╣цШОчПа (600637)

近三个月
储能电池

хоБх╛╖цЧ╢ф╗г (300750)

2024年一季度
新能源汽车
5G通信

х╣┐хТМщАЪ (300638)

2023年全年
AI人工智能

цБТчФЯчФ╡хнР (600570)

2023年全年

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