ф╕нчУ╖чФ╡хнР 003031

数据更新至:

添加到对比分析

47.22 +0.90%

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

47.22
+0.9% +0.42
46.84
开盘价
47.87
最高价
46.2
最低价
14,789
成交量
数据更新至: 2025-03-25

技术指标

47.33
MA5 (5日均线)
47.88
MA10 (10日均线)
47.72
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 46.84 47.87 46.2 47.22 +0.9% 14,789 70,042,560
2025-03-24 47 47.12 45.95 46.8 -0.38% 16,495 76,712,788
2025-03-21 47.74 47.97 46.9 46.98 -1.88% 17,211 81,464,705
2025-03-20 47.79 47.94 47.3 47.88 +0.23% 15,246 72,763,323
2025-03-19 48.35 48.57 47.6 47.77 -1.71% 17,961 86,050,958
2025-03-18 48.6 49.24 48.3 48.6 +0.41% 18,656 90,854,786
2025-03-17 48.48 48.72 47.86 48.4 +0.12% 20,242 97,831,853
2025-03-14 47.85 48.4 47.44 48.34 +1.02% 21,893 105,157,937
2025-03-13 49.17 49.18 47.4 47.85 -2.19% 29,487 141,428,066
2025-03-12 48.06 50.28 48.06 48.92 +2% 45,428 223,818,817
2025-03-11 47 48.7 46.55 47.96 +1.05% 28,471 136,034,522
2025-03-10 47.45 47.74 47.05 47.46 +0.02% 17,010 80,567,061
2025-03-07 48.14 48.24 47.08 47.45 -1.43% 29,242 139,212,437
2025-03-06 47.14 49.58 47.14 48.14 +2.62% 50,074 243,420,733
2025-03-05 47.47 47.73 46.6 46.91 -1.22% 20,598 96,721,682
2025-03-04 46.17 47.85 45.88 47.49 +2.95% 24,417 115,058,803
2025-03-03 46.1 47.14 45.66 46.13 -0.32% 25,844 120,217,970
2025-02-28 47.8 48.19 46.06 46.28 -3.96% 32,908 154,269,705
2025-02-27 49.76 49.96 47.5 48.19 -2.9% 42,922 207,856,269
2025-02-26 50.02 50.02 48.92 49.63 -0.24% 28,186 139,054,192
2025-02-25 49.4 50.47 48.71 49.75 0% 29,838 148,670,355
2025-02-24 50.06 50.77 49.25 49.75 -0.6% 39,214 195,629,029
2025-02-21 49.07 50.2 48.62 50.05 +1.73% 43,465 214,666,577
2025-02-20 50 50.33 48.81 49.2 -1.74% 25,679 126,583,472
2025-02-19 48.4 50.48 48 50.07 +4.42% 37,523 186,563,163
2025-02-18 48.72 49.6 47.83 47.95 -2.18% 19,596 95,349,003
2025-02-17 48.77 50.1 48.6 49.02 +0.51% 24,398 120,072,574
2025-02-14 48.44 49.19 47.96 48.77 +0.41% 16,502 80,037,265
2025-02-13 50.19 50.19 48.52 48.57 -3.23% 23,916 117,254,525
2025-02-12 49.47 50.22 49.02 50.19 +1.21% 20,319 101,010,730
2025-02-11 49.95 50.21 48.9 49.59 -1.02% 15,828 78,315,910
2025-02-10 50.42 50.88 49.64 50.1 -0.06% 18,191 91,184,688
2025-02-07 49.7 51.1 49.52 50.13 +1.35% 25,885 130,390,544
2025-02-06 48.1 49.8 47.58 49.46 +2.83% 20,089 98,765,915
2025-02-05 49.7 50.17 48 48.1 -2.24% 23,184 113,225,508
2025-01-27 50.75 51.57 49.2 49.2 -2.96% 14,505 72,482,669
2025-01-24 49 51.56 48.93 50.7 +3.11% 23,944 121,267,372
2025-01-23 49.87 50.8 49.15 49.17 -0.61% 17,136 85,683,199
2025-01-22 49.55 49.85 48.76 49.47 -0.34% 13,665 67,465,698
2025-01-21 49.65 50.01 48.84 49.64 +0.16% 11,285 55,764,176
2025-01-20 49.97 50.49 48.6 49.56 -0.94% 17,346 85,956,491
2025-01-17 48.75 50.64 48.4 50.03 +2.39% 17,707 87,847,884
2025-01-16 49.11 50.15 48.38 48.86 -0.29% 15,207 74,792,126
2025-01-15 49.65 49.73 48.77 49 -1.33% 13,876 68,038,712
2025-01-14 47.96 49.88 47.59 49.66 +3.54% 17,077 83,796,930
2025-01-13 47.55 48.28 47 47.96 +0.23% 12,093 57,694,561
2025-01-10 47.72 49.38 47.3 47.85 0% 19,046 92,595,699
2025-01-09 47.72 48.5 47.6 47.85 -0.02% 13,526 65,013,320
2025-01-08 48.77 48.98 46.2 47.86 -1.97% 20,914 99,373,533
2025-01-07 47.5 49.16 47.5 48.82 +1.2% 16,675 80,992,616
2025-01-06 48.74 49.3 47.64 48.24 -1.03% 17,175 83,214,677
2025-01-03 50.6 50.82 48.5 48.74 -2.71% 19,529 96,948,421
2025-01-02 52 52.36 49.64 50.1 -4.37% 23,564 119,869,503
2024-12-31 54.51 55 52.25 52.39 -3.87% 23,956 127,077,925
2024-12-30 54.01 55.84 53.55 54.5 -0.27% 17,416 95,583,054
2024-12-27 55.15 55.88 54.28 54.65 -0.91% 17,674 97,443,348
2024-12-26 53.6 56 53.41 55.15 +2.89% 20,806 114,729,977
2024-12-25 54.85 54.85 53.4 53.6 -2.37% 14,446 77,921,801
2024-12-24 54.26 55.2 53.9 54.9 +1.33% 13,194 72,023,849
2024-12-23 55.9 56.44 54.01 54.18 -3.56% 25,178 138,783,653
2024-12-20 53.7 56.66 53.2 56.18 +4.62% 40,570 226,156,052
2024-12-19 53.2 54.25 53.2 53.7 -0.74% 16,064 86,223,487
2024-12-18 53.69 54.58 52.83 54.1 +1.83% 14,016 75,437,871
2024-12-17 53.66 54.68 53.03 53.13 -0.99% 15,487 83,179,981
2024-12-16 55.95 55.96 53.53 53.66 -4.33% 26,389 143,148,764
2024-12-13 54.99 56.8 54.55 56.09 +2.04% 42,886 238,252,522
2024-12-12 55.57 55.57 54.28 54.97 -0.6% 21,444 117,881,713
2024-12-11 55.54 56.44 55.01 55.3 -0.45% 21,817 121,119,266
2024-12-10 57.78 57.78 55.55 55.55 -0.13% 26,236 148,059,386
2024-12-09 57.5 57.9 55.56 55.62 -3.62% 28,446 160,513,695
2024-12-06 57.08 58.28 56.6 57.71 +1.09% 27,091 155,825,745
2024-12-05 56.75 57.19 56.03 57.09 +0.14% 22,231 126,268,345
2024-12-04 57.2 58 56.4 57.01 +0.16% 27,469 157,351,829
2024-12-03 56.35 58.69 56.11 56.92 +0.92% 34,581 198,313,991
2024-12-02 56.57 57.28 56.01 56.4 +0.02% 32,304 183,240,546
2024-11-29 54.02 57.1 53.43 56.39 +3.35% 40,663 226,461,845
2024-11-28 54.35 55.33 53.65 54.56 +0.74% 28,863 157,387,363
2024-11-27 51.8 54.18 50.65 54.16 +3.16% 34,751 183,128,760
2024-11-26 53.4 54.59 52.5 52.5 -1.69% 20,860 111,407,255
2024-11-25 54.5 54.5 52.49 53.4 -1.28% 30,104 160,375,961
2024-11-22 55.7 56.47 53.88 54.09 -3.65% 36,287 201,438,029
2024-11-21 54.33 56.28 53.81 56.14 +3.26% 37,911 207,862,124
2024-11-20 54.12 54.61 53.38 54.37 +0.65% 31,340 169,333,116
2024-11-19 54.51 54.95 51.79 54.02 -0.79% 45,316 241,556,745
2024-11-18 55.34 55.78 52.98 54.45 -2.42% 40,171 217,218,142
2024-11-15 56 57.08 55.26 55.8 -0.62% 38,074 214,107,021
2024-11-14 58.66 58.79 55.8 56.15 -4.67% 51,869 294,861,106
2024-11-13 57.83 59.5 57.52 58.9 +1.15% 49,449 289,932,639
2024-11-12 59.5 59.5 58 58.23 -3.1% 74,784 438,075,291
2024-11-11 57.6 60.63 56.89 60.09 +5.62% 101,368 600,685,549
2024-11-08 55.07 59 54.38 56.89 +5.74% 98,514 560,072,662
2024-11-07 52.68 54.26 52.31 53.8 +1.45% 43,331 231,695,677
2024-11-06 53.2 54.5 52.65 53.03 -0.13% 56,020 299,746,089
2024-11-05 51.09 53.51 50.56 53.1 +3.95% 53,073 278,258,572
2024-11-04 49.58 51.56 49.58 51.08 +1.73% 28,875 146,999,762
2024-11-01 52.3 53.89 50.18 50.21 -3.48% 50,881 262,980,165
2024-10-31 50.7 52.93 50.3 52.02 +2.7% 48,770 253,414,036
2024-10-30 51.58 52.1 49.8 50.65 -1.84% 48,352 245,686,380
2024-10-29 51.93 53.15 51.53 51.6 -1.04% 47,880 249,823,097
2024-10-28 54.87 54.88 52 52.14 -3.64% 68,189 360,615,441
2024-10-25 53 54.44 52.18 54.11 +1.98% 68,509 365,677,591
2024-10-24 53.8 54.13 51.8 53.06 -1.63% 59,056 311,488,003
2024-10-23 51.55 55.55 51.11 53.94 +3.65% 112,871 605,347,463
2024-10-22 53 54.3 51.18 52.04 -0.9% 117,812 619,188,568
2024-10-21 48.88 52.51 48.8 52.51 +9.99% 119,556 617,378,152
2024-10-18 44.77 48.83 44.77 47.74 +6.25% 63,214 296,525,381
2024-10-17 45.95 46.15 44.86 44.93 +0.27% 27,631 125,853,028
2024-10-16 45.1 46.08 44.5 44.81 -2.2% 27,220 123,181,579
2024-10-15 46.86 47.95 45.71 45.82 -2.28% 35,621 167,360,395
2024-10-14 45.52 46.98 44.5 46.89 +3.6% 39,147 179,581,623
2024-10-11 48.77 48.77 44.46 45.26 -7.24% 44,885 208,115,037
2024-10-10 49 50.42 47.68 48.79 -0.95% 53,127 260,969,375
2024-10-09 51.18 52.72 48.58 49.26 -3.75% 77,254 392,719,345
2024-10-08 51.18 51.18 48.53 51.18 +9.99% 87,447 442,497,762
2024-09-30 44.05 46.53 43.97 46.53 +10% 66,623 304,605,156
2024-09-27 39.7 42.86 39.7 42.3 +7.96% 46,498 193,203,082
2024-09-26 37.24 39.19 37.24 39.18 +4.4% 29,661 113,917,380
2024-09-25 37.42 38.33 37.3 37.53 +0.81% 29,796 112,931,993
2024-09-24 35.58 37.23 35.27 37.23 +4.52% 32,655 118,863,051
2024-09-23 34.75 36.18 34.57 35.62 +2.12% 22,815 80,985,176
2024-09-20 35.38 35.58 34.7 34.88 -1.61% 14,660 51,354,828
2024-09-19 34.98 36.18 34.98 35.45 +1.43% 22,181 78,782,192
2024-09-18 35.6 36.17 34.66 34.95 +0.72% 14,672 51,499,434
2024-09-13 35.1 35.25 34.68 34.7 -1.36% 9,966 34,810,114
2024-09-12 35.42 35.98 35.18 35.18 -0.68% 12,494 44,321,232
2024-09-11 35.03 36.35 34.91 35.42 +0.25% 22,852 81,345,883
2024-09-10 36.17 36.28 35.25 35.33 -2.13% 24,719 87,882,202
2024-09-09 36.17 36.55 35.49 36.1 -1.23% 13,879 49,932,092
2024-09-06 37.34 37.36 36.43 36.55 -2.12% 24,991 91,477,175
2024-09-05 38.18 38.45 37.09 37.34 -2.1% 22,999 87,006,872
2024-09-04 38.37 38.88 37.81 38.14 -0.73% 16,832 64,404,365
2024-09-03 38.2 38.85 38.2 38.42 +0.42% 8,092 31,168,545
2024-09-02 38.88 38.88 38.22 38.26 -1.85% 16,261 62,597,589
2024-08-30 37.19 39.13 37.19 38.98 +4.81% 25,746 99,212,308
2024-08-29 36.34 37.55 36.29 37.19 +1.61% 12,616 46,753,426
2024-08-28 36.54 36.8 35.8 36.6 +0.55% 11,330 41,152,958
2024-08-27 37.29 37.57 36.2 36.4 -3.14% 12,265 44,866,880
2024-08-26 37.24 37.85 37.18 37.58 +1.1% 9,921 37,280,914
2024-08-23 36.96 37.43 36.63 37.17 +0.19% 10,663 39,499,008
2024-08-22 38.43 38.43 36.92 37.1 -3.46% 18,065 67,580,774
2024-08-21 38.39 39.13 38.27 38.43 -0.57% 9,934 38,388,333
2024-08-20 39.13 39.6 38.61 38.65 -1.15% 12,875 50,313,091
2024-08-19 39.53 39.95 39.05 39.1 -2.18% 12,858 50,663,805
2024-08-16 39.2 40.3 39.13 39.97 +1.83% 16,518 65,770,959
2024-08-15 38.36 39.96 38.19 39.25 +1.82% 14,290 56,180,878
2024-08-14 39.67 39.75 38.55 38.55 -2.41% 12,094 47,020,589
2024-08-13 39.57 39.92 39.1 39.5 +0.03% 8,984 35,475,255
2024-08-12 39.97 40 39.2 39.49 -1.72% 10,470 41,374,446
2024-08-09 40.95 41.28 40.15 40.18 -1.3% 12,259 49,837,943
2024-08-08 40.88 41.3 39.93 40.71 -1.19% 13,742 55,795,919
2024-08-07 41.3 41.59 40.8 41.2 +0.05% 12,834 52,898,347
2024-08-06 40.97 41.79 40.61 41.18 +0.81% 14,147 57,965,203
2024-08-05 41.71 43.1 40.73 40.85 -4.02% 20,146 84,016,360
2024-08-02 43 43.59 42.35 42.56 -2.41% 16,670 71,433,218
2024-08-01 44.1 44.49 43.19 43.61 -0.75% 22,518 98,523,509
2024-07-31 42.76 43.99 42.6 43.94 +1.74% 25,849 112,305,283
2024-07-30 41.32 44.77 41.14 43.19 +4.15% 40,027 172,823,905
2024-07-29 41.5 41.92 41.26 41.47 -0.48% 11,455 47,544,932
2024-07-26 41.3 41.93 40.89 41.67 +0.73% 14,116 58,459,938
2024-07-25 40.51 42.03 40.26 41.37 +1.22% 15,080 62,116,663
2024-07-24 41.82 42.14 40.75 40.87 -2.27% 15,647 64,783,059
2024-07-23 44.03 44.3 41.8 41.82 -5% 22,904 97,724,095
2024-07-22 43.84 44.58 43.7 44.02 +0.39% 20,259 89,528,405
2024-07-19 42.56 45.02 42.06 43.85 +3.71% 40,088 174,959,301
2024-07-18 42.51 42.87 41.57 42.28 -1.67% 20,913 88,161,518
2024-07-17 43.02 43.44 42.66 43 -0.23% 20,174 86,764,253
2024-07-16 43.02 43.48 42.35 43.1 +0.16% 16,928 72,742,271
2024-07-15 42.51 43.38 42.31 43.03 +0.28% 14,564 62,411,364
2024-07-12 43.05 43.38 42.4 42.91 -0.9% 14,899 63,882,137
2024-07-11 43.95 44.56 43.15 43.3 +0.05% 28,535 124,652,705
2024-07-10 42.11 43.95 42.01 43.28 +1.6% 22,032 95,742,652
2024-07-09 39.8 42.78 39.7 42.6 +6.23% 32,903 136,443,483
2024-07-08 41.41 41.41 39.8 40.1 -3.14% 19,813 80,243,424
2024-07-05 42.21 42.35 40.5 41.4 -1.97% 22,974 94,386,512
2024-07-04 43.33 43.65 42.22 42.23 -2.52% 16,359 70,079,667
2024-07-03 43 44.26 42.04 43.32 +0.39% 25,955 112,210,534
2024-07-02 44.8 44.86 42.89 43.15 -3.81% 31,598 137,022,774
2024-07-01 46 46.36 44.03 44.86 -2.98% 28,847 129,302,228
2024-06-28 45.68 47.46 45.35 46.24 +1.23% 30,447 142,519,886
2024-06-27 47.05 47.5 45.67 45.68 -4.13% 23,705 110,359,696
2024-06-26 46.61 47.82 45.8 47.65 +0.61% 29,785 139,446,919
2024-06-25 48.88 48.98 46.28 47.36 -3.9% 47,516 226,154,796
2024-06-24 47.01 49.93 46.9 49.28 +2.97% 54,798 266,087,868
2024-06-21 46.72 48.19 45.9 47.86 +1.48% 24,558 116,298,737
2024-06-20 48.39 48.66 47.08 47.16 -3.36% 29,838 142,801,409
2024-06-19 49.7 49.71 48.2 48.8 -1.99% 36,296 177,187,630
2024-06-18 47.88 49.98 47.7 49.79 +3.34% 62,002 305,482,363
2024-06-17 46.96 48.25 46.71 48.18 +1.43% 38,904 185,749,627
2024-06-14 46.39 49 46.24 47.5 +1.32% 65,642 314,257,387
2024-06-13 47.96 48.5 46.81 46.88 -1.62% 38,270 182,259,610
2024-06-12 47.94 48.69 47.35 47.65 -1.24% 41,624 199,192,356
2024-06-11 44.33 48.53 43.84 48.25 -23.07% 52,844 246,683,679
2024-06-07 63.02 63.98 61.76 62.72 -0.48% 17,692 111,088,565
2024-06-06 65.2 65.85 62.7 63.02 -2.75% 21,989 140,486,019
2024-06-05 62.55 66.69 62.54 64.8 +2.56% 26,429 172,603,573
2024-06-04 63.52 63.6 62.19 63.18 +0.4% 14,314 89,882,464
2024-06-03 62.94 63.92 62.4 62.93 -0.1% 17,603 111,378,208
2024-05-31 62.63 63.42 62.33 62.99 +0.62% 17,065 107,546,580
2024-05-30 61.51 63.16 60.59 62.6 +1.26% 21,882 136,093,918
2024-05-29 60.29 62.93 60.16 61.82 +1.36% 27,172 167,386,076
2024-05-28 59.58 62.11 58.89 60.99 +2.37% 22,055 134,308,331
2024-05-27 58.83 59.58 57.27 59.58 +2% 14,857 86,375,046
2024-05-24 60.02 60.37 58.32 58.41 -2.68% 13,393 79,212,153
2024-05-23 61.57 61.57 59.76 60.02 -2.2% 15,256 91,993,370
2024-05-22 60.81 61.64 60.71 61.37 +0.94% 11,022 67,449,907
2024-05-21 61.77 62 60.6 60.8 -1.9% 10,126 61,795,425
2024-05-20 60.99 62.1 60.46 61.98 +1.27% 12,544 77,243,053
2024-05-17 60.91 61.44 60.2 61.2 +0.38% 12,961 78,762,062
2024-05-16 61.61 62.37 60.76 60.97 -1.3% 14,181 87,012,193
2024-05-15 62.66 63.06 61.76 61.77 -1.44% 8,961 55,824,404
2024-05-14 62.32 63.28 62.16 62.67 +1.37% 12,733 79,980,911
2024-05-13 63.7 63.7 61.38 61.82 -2.91% 15,518 96,486,922
2024-05-10 65.88 65.99 63.36 63.67 -3.06% 22,823 146,507,797
2024-05-09 63.8 65.75 63.52 65.68 +2.59% 31,726 206,235,712
2024-05-08 65.3 65.3 63.9 64.02 -2.1% 13,510 87,011,012
2024-05-07 65.5 66.47 64.91 65.39 -0.44% 18,361 120,409,629
2024-05-06 64.6 66.3 64.6 65.68 +2.15% 20,440 134,203,801
2024-04-30 65.42 65.71 63.82 64.3 -1.7% 18,416 118,574,712
2024-04-29 62.56 65.48 62.56 65.41 +4.82% 26,996 174,492,261
2024-04-26 62.13 62.76 59.7 62.4 -0.48% 25,098 154,843,961
2024-04-25 62.33 63.09 61.75 62.7 +0.56% 11,725 73,390,567
2024-04-24 61.6 62.49 60.88 62.35 +1.46% 12,701 78,686,344
2024-04-23 61.99 62.81 60.82 61.45 -0.52% 11,473 70,730,368
2024-04-22 61.42 62.31 59.89 61.77 +1.25% 18,776 115,587,267
2024-04-19 62.5 62.84 60.75 61.01 -2.93% 17,495 107,221,623
2024-04-18 63.6 63.99 61.76 62.85 -1.27% 17,426 109,887,713
2024-04-17 60.97 63.8 60.96 63.66 +5.4% 19,707 123,113,185
2024-04-16 63.16 63.56 60 60.4 -5.12% 19,794 121,852,892
2024-04-15 64.06 65.49 62.7 63.66 -1.12% 21,760 139,195,287
2024-04-12 63.6 65.59 63.53 64.38 +1.18% 13,150 84,865,405
2024-04-11 63.57 65 63.46 63.63 -1.01% 12,691 81,522,108
2024-04-10 65.6 65.79 63.87 64.28 -1.83% 12,808 82,481,271
2024-04-09 64.06 65.99 64.06 65.48 +1.71% 13,296 86,807,726
2024-04-08 65.8 66.04 64.38 64.38 -2.16% 15,252 99,242,236
2024-04-03 65.91 66.96 64.85 65.8 -1.72% 12,396 81,531,028
2024-04-02 68.01 68.34 66.4 66.95 -2.05% 16,050 107,755,438
2024-04-01 67.74 69.53 67.74 68.35 -0.07% 16,331 111,911,489
2024-03-29 66.04 69.49 64.9 68.4 +3.73% 21,739 145,187,868
2024-03-28 64 67 63.39 65.94 +3.21% 25,709 168,402,247
2024-03-27 67.42 67.46 63.85 63.89 -5.24% 18,630 121,791,708
2024-03-26 69.43 69.99 66.62 67.42 -2.98% 25,640 174,326,899
2024-03-25 71.7 72.7 69.45 69.49 -3.61% 24,379 172,839,235
2024-03-22 73.79 74.39 71.65 72.09 -2.42% 23,220 168,367,674
2024-03-21 75.2 76.29 73.84 73.88 -1.74% 20,394 152,184,306
2024-03-20 74.83 75.57 74.32 75.19 +0.48% 17,374 130,364,925
2024-03-19 75.3 76.35 74.6 74.83 -0.69% 21,065 158,752,189
2024-03-18 74.64 75.51 74.19 75.35 +1.14% 21,180 158,647,768
2024-03-15 72.17 74.88 71.69 74.5 +2.17% 24,608 180,525,352
2024-03-14 74 74.42 71.53 72.92 -2.28% 29,418 214,572,845
2024-03-13 75.69 76.26 74.34 74.62 -1.4% 29,051 218,022,881
2024-03-12 76.58 77.48 75.01 75.68 -0.41% 23,420 178,067,732
2024-03-11 75.02 77 74.78 75.99 -0.28% 27,035 204,719,820
2024-03-08 75.04 76.6 73.65 76.2 +2.42% 25,678 193,711,247
2024-03-07 75.81 77.58 74.38 74.4 -2.3% 27,406 208,371,680
2024-03-06 75 76.8 73.3 76.15 +0.03% 38,043 285,750,436
2024-03-05 78.76 79.18 75.85 76.13 -4.4% 47,302 365,181,464
2024-03-04 78.64 81.96 76.98 79.63 +3.63% 71,007 561,737,470
2024-03-01 69.83 76.84 69 76.84 +10.01% 34,255 254,833,077
2024-02-29 66.11 70.5 66.01 69.85 +4.46% 29,129 201,394,466
2024-02-28 72 72.5 66.8 66.87 -5.18% 36,838 256,413,420
2024-02-27 66.66 70.78 66.39 70.52 +4.88% 28,671 196,962,961
2024-02-26 67 68.05 66.5 67.24 +0.28% 24,435 164,700,761
2024-02-23 67.39 67.74 65.7 67.05 +0.22% 26,428 176,106,651
2024-02-22 65.72 67.1 64.7 66.9 +4.01% 23,666 156,382,673
2024-02-21 64.2 66.5 63.01 64.32 -0.43% 22,464 145,339,914
2024-02-20 62.5 65 60.91 64.6 +0.4% 27,176 173,377,062
2024-02-19 66.9 66.9 61.12 64.34 +4.04% 39,200 247,008,470
2024-02-08 60.04 64.3 60.04 61.84 +4.72% 34,272 215,382,955
2024-02-07 55.9 60.59 55.37 59.05 +6.67% 39,327 231,810,953
2024-02-06 50.99 55.78 49.84 55.36 +7.27% 33,922 180,171,392
2024-02-05 54.5 55.78 49.98 51.61 -6.16% 37,154 193,541,992
2024-02-02 58.06 58.99 53.1 55 -5.3% 29,498 165,597,130
2024-02-01 58.53 59.5 56.51 58.08 -0.92% 30,604 177,862,099
2024-01-31 62.49 62.68 58.42 58.62 -6.06% 27,707 166,742,860
2024-01-30 64.36 65.32 62.27 62.4 -3.15% 20,379 130,195,559
2024-01-29 67.24 67.9 63.89 64.43 -4.26% 34,631 227,260,803
2024-01-26 70.01 70.39 67.01 67.3 -4.51% 36,741 250,892,274
2024-01-25 66.03 71.35 65.04 70.48 +6.64% 34,334 236,783,091
2024-01-24 66.64 67.39 63.42 66.09 -0.99% 21,587 140,760,109
2024-01-23 62.68 66.84 61.64 66.75 +6.46% 32,907 214,278,629
2024-01-22 67 67.35 61 62.7 -6.75% 27,591 178,218,239
2024-01-19 68.79 69.38 67 67.24 -2.25% 17,890 121,029,264
2024-01-18 68.92 69.98 67.02 68.79 -0.71% 20,777 141,528,738
2024-01-17 71.57 71.94 69.1 69.28 -3.25% 11,093 78,126,731
2024-01-16 72.89 72.89 70.5 71.61 -1.5% 15,574 111,091,957
2024-01-15 72.88 73.4 71.52 72.7 +0.03% 15,414 111,534,905
2024-01-12 73.17 73.49 72.3 72.68 -0.85% 10,137 73,835,187
2024-01-11 74.19 74.85 72.04 73.3 -0.88% 18,956 138,912,850
2024-01-10 74.8 74.8 72.55 73.95 -1.07% 12,363 91,209,266
2024-01-09 75.49 76.64 74.03 74.75 -0.93% 17,702 132,712,263
2024-01-08 78.37 78.37 75.3 75.45 -3.41% 19,332 147,319,345
2024-01-05 80 80.56 77.6 78.11 -2.06% 19,924 157,407,019
2024-01-04 83.8 83.8 78.61 79.75 -4.49% 27,287 218,891,932
2024-01-03 85.99 85.99 82.52 83.5 -3.12% 16,995 142,356,357
2024-01-02 88.05 88.26 85.55 86.19 -2.31% 14,550 125,901,126

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

ч║│х╖ЭшВбф╗╜ 300198

近三个月

ц▒ЯхдйхМЦхнж 300927

2023年全年

щХ┐ц▒ЯшпБхИ╕ 000783

2024年至今

чЫЫц┤ЛчзСцКА 603703

近期数据

цЧ╢ф╗гцЦ░цЭР 600458

2022-2023两年

ф╕нхЖЬчлЛхНО 603970

近期数据

щХ┐ф┐бчзСцКА 300088

2024年一季度

ф╕ншЛ▒чзСцКА 300936

2024年至今

хЖацН╖чзСцКА 000727

2023年全年

щВжхЯ║чзСцКА 603151

近半年

热门概念板块

医疗器械

ш┐ИчСЮхМ╗чЦЧ (300760)

近期数据
智能制造

хоЭф┐бш╜пф╗╢ (600845)

近半年
芯片

хМЧф║мхРЫцнг (300223)

2024年一季度
新能源汽车

хоБх╛╖цЧ╢ф╗г (300750)

2023年全年
生物医药

цЩ║щгЮчФЯчЙй (300122)

2024年一季度
储能电池
AI人工智能

шИкхоЗх╛о (300053)

近三个月
半导体

хглхЕ░х╛о (600460)

2024年至今

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