чжПчСЮшВбф╗╜ 300049

数据更新至:

添加到对比分析

33.00 -0.51%

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

33
-0.51% -0.17
33.03
开盘价
33.23
最高价
32.55
最低价
21,941
成交量
数据更新至: 2025-03-25

技术指标

33.74
MA5 (5日均线)
34.42
MA10 (10日均线)
34.14
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 33.03 33.23 32.55 33 -0.51% 21,941 72,161,097
2025-03-24 33.64 33.91 32.68 33.17 -1.86% 39,474 131,315,783
2025-03-21 34.3 34.43 33.72 33.8 -0.97% 36,010 122,531,259
2025-03-20 34.76 34.8 34.08 34.13 -1.36% 31,464 107,809,815
2025-03-19 34.71 35.07 34.46 34.6 -0.69% 29,625 102,932,823
2025-03-18 35.09 35.25 34.66 34.84 -0.66% 34,656 120,712,882
2025-03-17 35.28 35.62 34.8 35.07 -0.96% 49,567 173,904,875
2025-03-14 35.05 35.5 34.59 35.41 +2.19% 63,336 221,594,474
2025-03-13 35.6 35.78 34.37 34.65 -2.59% 64,277 224,379,974
2025-03-12 34 36.43 33.93 35.57 +6.02% 159,061 564,797,509
2025-03-11 32.91 33.63 32.82 33.55 -0.09% 32,285 107,676,749
2025-03-10 34.38 34.78 33.2 33.58 +0.57% 47,654 160,796,538
2025-03-07 33.85 34.03 33.16 33.39 -1.56% 41,038 137,817,600
2025-03-06 33.21 33.99 33.1 33.92 +2.32% 55,613 187,144,118
2025-03-05 33.18 33.29 32.76 33.15 -0.42% 34,141 112,578,955
2025-03-04 32.88 33.48 32.71 33.29 +0.73% 36,148 119,830,737
2025-03-03 33.71 34.18 32.92 33.05 -2.05% 56,030 187,456,713
2025-02-28 35.01 35.18 33.54 33.74 -4.39% 62,694 214,228,110
2025-02-27 35.63 35.9 34.67 35.29 -0.73% 50,419 177,378,335
2025-02-26 35 35.87 34.65 35.55 +1.57% 66,242 233,548,578
2025-02-25 35.2 35.69 34.88 35 -2.8% 67,764 238,931,764
2025-02-24 36.8 36.98 35.7 36.01 -2.7% 85,073 308,515,770
2025-02-21 37.45 37.62 36.35 37.01 -1.8% 95,782 352,478,531
2025-02-20 36.81 38.3 36.32 37.69 +2.53% 122,386 456,197,085
2025-02-19 35.8 37.5 35.2 36.76 +2.14% 102,207 373,983,584
2025-02-18 37.59 38.3 35.67 35.99 -0.74% 126,624 466,670,214
2025-02-17 38.04 38.38 35.89 36.26 -2.21% 172,377 636,169,767
2025-02-14 33.87 37.83 33.87 37.08 +9.48% 207,156 753,301,188
2025-02-13 34.75 34.88 33.76 33.87 -2.48% 58,192 198,640,836
2025-02-12 35.21 35.4 34.41 34.73 -1.48% 59,428 206,173,668
2025-02-11 35.66 35.98 34.94 35.25 -1.95% 80,336 283,499,489
2025-02-10 33.29 36 33.29 35.95 +8.06% 158,588 552,881,600
2025-02-07 32.93 33.87 32.75 33.27 +0.82% 69,294 230,964,767
2025-02-06 32.12 33.22 32.11 33 +2.33% 51,921 169,963,067
2025-02-05 32.9 32.91 31.8 32.25 -0.43% 43,186 139,671,808
2025-01-27 32.45 33.09 32.38 32.39 -0.15% 55,772 182,659,218
2025-01-24 31.68 33.33 31.68 32.44 +3.87% 112,433 367,765,335
2025-01-23 31.33 31.72 31.1 31.23 +0.19% 37,828 118,757,887
2025-01-22 31.23 31.37 30.84 31.17 -0.92% 30,419 94,428,378
2025-01-21 31.63 31.72 30.87 31.46 +0.16% 31,004 97,021,467
2025-01-20 32.03 32.12 31.2 31.41 -1.01% 46,651 147,093,798
2025-01-17 31.7 32.2 31.19 31.73 -0.06% 41,186 130,039,044
2025-01-16 32.59 32.95 31.39 31.75 -2.13% 59,212 190,104,999
2025-01-15 32.16 33.1 32.08 32.44 +0.37% 67,594 220,697,316
2025-01-14 31.58 32.42 31.07 32.32 +2.34% 81,638 260,395,564
2025-01-13 30 32.95 30 31.58 +7.41% 139,222 441,745,043
2025-01-10 30.06 30.4 29.34 29.4 -2.33% 35,571 106,465,641
2025-01-09 30.2 30.49 29.96 30.1 -1.21% 31,685 95,643,539
2025-01-08 30.39 30.78 29.79 30.47 +0.59% 49,097 149,032,009
2025-01-07 30.09 30.3 29.65 30.29 +0.33% 35,921 107,780,811
2025-01-06 30.11 30.45 29.6 30.19 +0.33% 40,632 122,165,489
2025-01-03 30.68 31.23 30.03 30.09 -1.57% 51,847 158,855,851
2025-01-02 31.5 31.63 30.31 30.57 -3.08% 53,938 167,249,695
2024-12-31 32.4 32.62 31.5 31.54 -2.92% 56,660 180,796,378
2024-12-30 33.9 34.03 32.01 32.49 -4.78% 81,637 268,708,677
2024-12-27 34.29 34.72 33.8 34.12 -0.5% 40,210 137,422,495
2024-12-26 33.98 34.79 33.98 34.29 +1.09% 49,454 169,951,907
2024-12-25 34 34.17 33.38 33.92 +0.12% 34,591 116,504,522
2024-12-24 33.88 34.18 33.42 33.88 0% 44,253 149,374,619
2024-12-23 35.12 35.2 33.8 33.88 -3.94% 66,181 227,188,563
2024-12-20 33.5 36.25 33.31 35.27 +5.41% 113,831 400,845,747
2024-12-19 33.98 34.17 33.29 33.46 -2.14% 70,329 236,135,692
2024-12-18 34.1 34.49 33.74 34.19 +0.44% 49,128 167,502,092
2024-12-17 35.38 35.38 34 34.04 -3.73% 89,015 308,462,741
2024-12-16 36.54 36.69 35.02 35.36 -3.23% 103,383 368,780,195
2024-12-13 38.51 38.96 36.54 36.54 -5.7% 153,321 577,332,387
2024-12-12 38.8 39 38.43 38.75 -0.41% 64,971 251,325,108
2024-12-11 38.59 39.38 38.44 38.91 +0.41% 53,548 208,182,999
2024-12-10 39.48 40 38.7 38.75 +0.57% 103,026 405,730,004
2024-12-09 38.76 39.09 38.26 38.53 -0.31% 57,100 220,598,626
2024-12-06 37.5 38.88 37.11 38.65 +2.98% 86,767 330,889,332
2024-12-05 37.5 37.91 37.25 37.53 +0.11% 37,706 141,566,574
2024-12-04 38.2 38.32 37.29 37.49 -2.19% 56,736 214,066,731
2024-12-03 38.86 38.99 37.88 38.33 -1.41% 64,980 249,821,740
2024-12-02 38.2 39.47 37.7 38.88 +2.8% 87,360 338,431,694
2024-11-29 37.17 38.17 37.09 37.82 +1.1% 65,050 245,342,383
2024-11-28 38.3 38.32 37.31 37.41 -1.86% 53,149 200,082,439
2024-11-27 37.08 38.14 36.4 38.12 +2.25% 66,292 247,095,200
2024-11-26 36.88 38.33 36.83 37.28 +0.78% 74,888 281,204,781
2024-11-25 36.8 37.35 36.14 36.99 +1.09% 69,785 256,687,338
2024-11-22 38.97 39.15 36.43 36.59 -6.59% 108,630 409,013,551
2024-11-21 39.7 40.56 38.51 39.17 -2.08% 122,180 479,908,214
2024-11-20 35.9 41.32 35.48 40 +11.39% 233,366 897,640,820
2024-11-19 35.34 35.95 34.95 35.91 +1.07% 72,060 255,875,770
2024-11-18 37.42 37.6 35.27 35.53 -5.08% 104,781 379,707,799
2024-11-15 37.95 38.58 37.38 37.43 -2.02% 86,033 326,286,383
2024-11-14 39.5 39.69 38.08 38.2 -3.54% 97,752 379,325,784
2024-11-13 39.71 40.18 38.48 39.6 -0.98% 109,640 431,054,227
2024-11-12 40.68 40.98 39.59 39.99 -1.67% 138,522 557,115,744
2024-11-11 39.65 40.8 39.36 40.67 +1.55% 142,273 572,878,111
2024-11-08 39.13 40.84 39.1 40.05 +3.14% 195,612 781,689,010
2024-11-07 38.01 38.88 37.56 38.83 +1.2% 119,786 460,821,762
2024-11-06 38.85 39.48 37.79 38.37 -1.67% 192,305 741,453,004
2024-11-05 38.81 39.28 38.06 39.02 -0.18% 204,778 794,412,200
2024-11-04 41.07 41.23 38.31 39.09 +4.6% 305,195 1,206,129,310
2024-11-01 38.3 41.66 37.1 37.37 -3.21% 386,619 1,521,018,398
2024-10-31 42.15 42.99 37.13 38.61 -7.17% 365,932 1,406,384,148
2024-10-30 48.4 48.5 40.88 41.59 -15.09% 393,688 1,694,053,482
2024-10-29 51 51.33 48.88 48.98 -3.81% 90,554 449,358,943
2024-10-28 51 52.42 50.21 50.92 -0.12% 79,877 409,143,971
2024-10-25 51.09 52 50.01 50.98 -0.84% 111,742 566,468,337
2024-10-24 47.69 52.94 47.5 51.41 +6.09% 173,281 877,832,339
2024-10-23 52.98 54.88 47.88 48.46 -9.28% 221,216 1,101,969,814
2024-10-22 54.53 56 52.9 53.42 -1.28% 100,766 547,473,791
2024-10-21 52.5 56 52.48 54.11 +4.16% 130,341 706,415,527
2024-10-18 49.02 53.5 48.58 51.95 +5.53% 114,106 584,190,180
2024-10-17 48.05 51 48.05 49.23 +3.19% 99,189 495,080,334
2024-10-16 47.2 48.38 46.46 47.71 -0.19% 57,011 270,528,827
2024-10-15 48.2 49.9 47.2 47.8 -0.83% 88,263 428,745,316
2024-10-14 45.46 48.24 44.3 48.2 +8.75% 112,343 523,104,156
2024-10-11 46.08 46.32 43.6 44.32 -3.65% 61,904 276,717,931
2024-10-10 46 47.75 45 46 +2% 89,230 416,089,240
2024-10-09 49 50.33 45 45.1 -11.62% 124,683 591,999,464
2024-10-08 55.6 56.77 46.54 51.03 +5.59% 160,787 833,284,105
2024-09-30 43.8 49 43.8 48.33 +13% 114,368 529,663,637
2024-09-27 40.3 43.55 39.9 42.77 +7.57% 87,808 366,683,126
2024-09-26 37.77 39.9 37.2 39.76 +4.63% 62,350 240,022,577
2024-09-25 37.7 39.34 37.3 38 +1.77% 71,990 275,976,816
2024-09-24 35 37.78 34.86 37.34 +6.9% 59,428 215,938,741
2024-09-23 36.2 36.59 34.73 34.93 -3.51% 40,472 142,522,258
2024-09-20 35.76 36.63 34.94 36.2 +1.66% 48,247 173,130,605
2024-09-19 35.74 36.49 35.34 35.61 -0.36% 34,551 123,546,729
2024-09-18 36.8 36.85 35.5 35.74 -2.11% 29,538 106,410,919
2024-09-13 37 37.16 36.5 36.51 -1.32% 22,928 84,559,746
2024-09-12 38.5 39.18 37 37 -3.65% 28,791 108,567,918
2024-09-11 37.31 38.75 37.08 38.4 +2.35% 43,177 164,647,769
2024-09-10 37.79 38.15 36.57 37.52 -0.71% 39,417 146,247,852
2024-09-09 37 39.06 36.01 37.79 +0.19% 46,544 176,830,673
2024-09-06 40.11 40.48 37.28 37.72 -5.96% 45,895 177,204,421
2024-09-05 39.95 40.6 39.39 40.11 +1.39% 30,055 120,415,491
2024-09-04 39.21 40.09 39 39.56 +0.05% 23,175 91,725,070
2024-09-03 39 40.47 38.81 39.54 +1.31% 49,378 196,484,928
2024-09-02 41.45 41.45 39 39.03 -7.51% 74,227 297,404,822
2024-08-30 43 43 39.8 42.2 -3.23% 149,171 608,315,843
2024-08-29 42.88 43.79 42.57 43.61 +1.37% 27,508 119,043,350
2024-08-28 43.31 43.9 43.02 43.02 -0.67% 17,397 75,394,243
2024-08-27 43.13 43.44 42.85 43.31 +0.37% 14,799 63,885,121
2024-08-26 43.21 43.62 42.53 43.15 -0.12% 15,555 67,019,903
2024-08-23 42.59 43.3 42.12 43.2 +0.93% 15,383 66,192,619
2024-08-22 42.91 43.9 42.72 42.8 -0.72% 18,984 81,949,306
2024-08-21 43 43.77 42.8 43.11 +0.19% 14,798 63,967,159
2024-08-20 43.96 44.04 42 43.03 -2.03% 28,551 122,863,364
2024-08-19 44.17 44.9 43.9 43.92 -1.24% 14,057 62,329,273
2024-08-16 44.1 44.92 43.66 44.47 +0.93% 17,209 76,214,915
2024-08-15 43.62 45.15 43.5 44.06 +0.23% 21,295 94,552,518
2024-08-14 45.35 45.35 43.88 43.96 -2.31% 20,669 91,379,668
2024-08-13 45.37 45.37 44.5 45 -0.55% 14,860 66,437,429
2024-08-12 45.08 46.2 44.92 45.25 +0.6% 20,290 92,250,909
2024-08-09 45.1 45.77 44.7 44.98 +0.13% 18,613 84,016,211
2024-08-08 44.99 45.55 44.4 44.92 -0.29% 17,765 79,946,534
2024-08-07 45.23 45.48 44.78 45.05 -0.4% 14,042 63,301,386
2024-08-06 45.45 46.06 44.38 45.23 +0.82% 23,013 104,076,387
2024-08-05 46.45 47.5 44.83 44.86 -3.42% 34,434 158,017,185
2024-08-02 46.66 47.99 46.35 46.45 -0.85% 25,244 119,131,923
2024-08-01 47.1 48.29 46.55 46.85 -0.8% 24,449 115,723,035
2024-07-31 44.1 47.3 43.7 47.23 +6.61% 47,696 220,428,354
2024-07-30 45.32 45.78 43.98 44.3 -2.7% 37,669 167,291,828
2024-07-29 46.51 47.18 45.41 45.53 -1.39% 25,624 118,105,063
2024-07-26 45.5 46.98 45.2 46.17 +2.15% 22,266 103,201,239
2024-07-25 45.37 46.4 44.8 45.2 -1.35% 32,662 148,124,606
2024-07-24 46.51 47.05 45.05 45.82 -1.67% 60,995 279,063,504
2024-07-23 48.62 48.89 46.58 46.6 -4.29% 43,229 204,233,472
2024-07-22 48.1 49.17 47.8 48.69 +1.23% 24,232 117,914,771
2024-07-19 49.15 49.47 47.7 48.1 -2.24% 35,570 171,827,331
2024-07-18 49.05 49.9 48.68 49.2 -1.2% 29,095 143,254,296
2024-07-17 49.27 50.12 48.8 49.8 +0.71% 22,974 113,857,922
2024-07-16 49 50.74 48.82 49.45 +0.61% 28,471 141,347,537
2024-07-15 51.87 51.87 48.78 49.15 -5.32% 51,765 258,629,752
2024-07-12 50 52.59 49.88 51.91 +5.21% 56,679 291,461,330
2024-07-11 50.25 50.33 48.6 49.34 -0.48% 34,576 170,806,252
2024-07-10 48.97 50.58 48.97 49.58 +0.61% 26,658 132,676,142
2024-07-09 49.4 49.83 47.85 49.28 -0.36% 57,239 279,692,779
2024-07-08 51.21 51.8 49.4 49.46 -4.85% 41,167 207,488,437
2024-07-05 52.69 52.89 49.4 51.98 -1.14% 58,223 295,643,636
2024-07-04 53.44 54.18 52.4 52.58 -1.9% 27,911 148,578,862
2024-07-03 53.5 54.48 53.3 53.6 -0.74% 33,402 180,191,685
2024-07-02 53.7 54.1 52.66 54 +0.58% 45,569 243,728,885
2024-07-01 50.3 53.84 49.76 53.69 +6.65% 60,904 316,318,384
2024-06-28 51 52.05 49.88 50.34 -0.91% 37,839 192,276,472
2024-06-27 52.18 52.48 50.61 50.8 -2.55% 29,965 153,292,158
2024-06-26 50.64 52.21 50.02 52.13 +2.94% 35,265 179,646,290
2024-06-25 51.49 51.83 50.46 50.64 -1.36% 38,959 198,791,460
2024-06-24 53.88 53.88 51.18 51.34 -4.25% 46,188 242,086,346
2024-06-21 54.18 54.74 53.02 53.62 -1.03% 28,358 152,694,543
2024-06-20 54.66 54.89 53.6 54.18 -0.66% 23,819 129,323,653
2024-06-19 55.52 55.8 54.35 54.54 -1.78% 28,679 157,141,361
2024-06-18 55.72 56.7 55.31 55.53 -0.32% 36,423 203,962,018
2024-06-17 54.06 56.24 54.02 55.71 +2.03% 57,589 321,124,886
2024-06-14 55.03 55.55 54.18 54.6 -0.8% 58,985 323,294,775
2024-06-13 52 55.15 52 55.04 +4.52% 66,616 362,136,625
2024-06-12 55 55.3 52.4 52.66 -3.02% 51,519 273,787,933
2024-06-11 53.66 54.54 52.65 54.3 +1.72% 22,613 121,305,130
2024-06-07 53.86 54.53 52.9 53.38 -0.89% 26,828 143,708,364
2024-06-06 54.59 55 53.48 53.86 -0.26% 35,996 194,684,555
2024-06-05 54.2 55.3 53.84 54 -0.35% 39,845 217,336,029
2024-06-04 52.59 54.39 52.2 54.19 +3.55% 45,728 245,654,187
2024-06-03 50.16 54.11 50.16 52.33 +4.24% 70,514 372,436,307
2024-05-31 49.61 50.99 49.45 50.2 +1.93% 26,388 132,595,441
2024-05-30 49.79 50.8 49 49.25 -1.62% 25,251 124,994,963
2024-05-29 50.25 51.14 49.77 50.06 -0.34% 20,872 105,226,507
2024-05-28 50.96 50.96 50.11 50.23 -1.51% 21,824 109,987,075
2024-05-27 49.99 51.16 48.84 51 +3.18% 38,979 195,852,730
2024-05-24 51.6 51.6 49.26 49.43 -4.45% 61,073 305,647,648
2024-05-23 52.93 54.33 51.5 51.73 -2.17% 43,368 229,044,746
2024-05-22 53.57 53.88 52.51 52.88 -1.76% 26,426 140,328,606
2024-05-21 53.79 54.18 53.08 53.83 +0.65% 27,557 148,186,264
2024-05-20 51.53 53.73 51.53 53.48 +2.79% 36,851 195,443,850
2024-05-17 51.71 52.71 51.07 52.03 +0.7% 23,386 121,459,559
2024-05-16 53.26 53.47 51.1 51.67 -2.86% 42,820 222,245,670
2024-05-15 53.72 53.94 52.8 53.19 -1.43% 24,073 128,199,626
2024-05-14 52.32 54.83 52.32 53.96 +2.72% 44,022 238,182,899
2024-05-13 52.53 53.7 51.8 52.53 -1.24% 37,344 196,509,073
2024-05-10 52.1 53.5 51.93 53.19 +2.25% 39,855 210,211,431
2024-05-09 53.01 53.4 51.71 52.02 -3.09% 58,416 306,067,770
2024-05-08 53.5 54.5 52.77 53.68 +0.28% 39,060 209,557,167
2024-05-07 53.88 54.28 53 53.53 -0.98% 39,600 212,189,717
2024-05-06 51.11 54.25 50.66 54.06 +6% 75,947 404,719,312
2024-04-30 51.17 51.95 50.3 51 -0.43% 36,979 189,396,530
2024-04-29 52.25 53.38 49.5 51.22 -0.54% 71,593 367,418,971
2024-04-26 49.6 51.89 49.6 51.5 +3.56% 45,532 233,606,942
2024-04-25 50.6 50.98 49.36 49.73 -1.74% 35,868 179,509,823
2024-04-24 50.4 50.71 49.43 50.61 +0.42% 39,549 198,391,307
2024-04-23 48.69 51.28 48.06 50.4 +3.73% 63,523 316,785,058
2024-04-22 46.72 49.32 45.9 48.59 +3.91% 68,953 332,915,181
2024-04-19 45.69 47.67 44.84 46.76 +2.34% 69,621 323,725,126
2024-04-18 43.85 46.5 43.05 45.69 +3.02% 64,940 293,652,672
2024-04-17 46.05 47.26 43.27 44.35 -2.46% 86,807 389,963,246
2024-04-16 45.81 46.59 44.2 45.47 -2.74% 62,041 281,017,209
2024-04-15 48.87 49.2 45.88 46.75 -4.36% 76,416 360,249,727
2024-04-12 47.35 49.6 47.16 48.88 +3.06% 63,528 310,680,178
2024-04-11 46.99 48.84 46.45 47.43 +1.3% 41,809 200,475,781
2024-04-10 47.5 47.99 46 46.82 -1.93% 36,198 169,424,821
2024-04-09 47 47.98 46 47.74 +1.36% 45,773 214,842,199
2024-04-08 48 48.7 46.8 47.1 -2.91% 39,965 190,304,271
2024-04-03 48 49.09 47.9 48.51 +0.12% 38,835 188,149,127
2024-04-02 50 50 47 48.45 -2.77% 74,697 360,134,108
2024-04-01 49.45 50.78 48.81 49.83 +1.45% 52,013 258,302,137
2024-03-29 49.3 50.11 48.2 49.12 +0.22% 49,285 242,594,722
2024-03-28 48.6 50.8 48.35 49.01 -0.18% 58,593 290,536,447
2024-03-27 49.91 51.2 49.05 49.1 -1.19% 50,208 251,302,973
2024-03-26 50.48 51.79 49.2 49.69 -1.76% 61,370 308,449,669
2024-03-25 52.66 53.53 49.62 50.58 -4.75% 88,147 453,652,827
2024-03-22 55 55 52.25 53.1 -4.31% 64,986 346,643,257
2024-03-21 53.1 55.55 53.01 55.49 +4.7% 62,529 340,708,091
2024-03-20 54.31 56.21 52.52 53 -4.07% 94,775 512,140,643
2024-03-19 56.8 57.5 55.12 55.25 -2.73% 73,797 413,252,219
2024-03-18 51.4 57.3 51.2 56.8 +9.23% 116,965 641,468,201
2024-03-15 54.64 55.9 50.2 52 +1.58% 145,301 765,181,458
2024-03-14 52 52.3 49.13 51.19 +1.37% 59,443 301,049,444
2024-03-13 49.51 50.75 49.06 50.5 +2.02% 69,059 345,858,811
2024-03-12 47.42 49.72 46.29 49.5 +5.32% 75,843 365,749,058
2024-03-11 46.4 47.46 46.2 47 +0.43% 44,064 206,509,886
2024-03-08 46.5 47.23 45.2 46.8 +2.09% 59,234 272,631,499
2024-03-07 48 50 45.55 45.84 -4.9% 85,606 405,960,293
2024-03-06 47.98 49.08 46.74 48.2 +0.37% 47,324 226,853,485
2024-03-05 47.2 49.17 47.15 48.02 +4.1% 83,788 402,396,554
2024-03-04 44.26 46.44 44.26 46.13 +3.55% 58,044 265,442,185
2024-03-01 43.8 45 42.86 44.55 +1.27% 53,921 236,337,046
2024-02-29 41.46 44.18 41.46 43.99 +6.13% 53,721 231,227,954
2024-02-28 44.5 45.3 41.41 41.45 -5.06% 76,083 333,023,195
2024-02-27 43.73 44.44 42.8 43.66 +2.54% 51,215 223,495,682
2024-02-26 40.81 43.68 40.69 42.58 +3.48% 72,632 308,086,068
2024-02-23 39.71 41.91 39.7 41.15 +4.68% 55,009 225,610,392
2024-02-22 39.3 39.66 38.7 39.31 +0.03% 47,605 186,740,926
2024-02-21 38.8 41.14 38.55 39.3 -0.51% 69,437 278,313,645
2024-02-20 37.69 40.33 37.5 39.5 +2.92% 72,407 285,410,258
2024-02-19 38.44 39.66 37.1 38.38 +3.17% 70,653 271,258,594
2024-02-08 35.9 38.28 34.33 37.2 +5.38% 95,444 347,920,953
2024-02-07 35.59 37.56 34.85 35.3 +1.18% 90,541 327,807,493
2024-02-06 30.6 35.4 28.73 34.89 +14.39% 97,065 313,678,900
2024-02-05 32.15 32.7 29.9 30.5 -7.58% 104,313 326,077,578
2024-02-02 34.9 35.79 31.64 33 -3.68% 86,037 289,958,443
2024-02-01 33.77 35.53 33.05 34.26 +5.35% 86,947 296,781,693
2024-01-31 35.6 35.6 32.2 32.52 -8.78% 114,078 377,068,969
2024-01-30 35.69 36.38 34.65 35.65 +0.71% 41,757 148,976,276
2024-01-29 37.88 38.25 34.95 35.4 -5.37% 68,027 244,982,101
2024-01-26 39.04 39.48 37.05 37.41 -4.32% 74,751 285,614,230
2024-01-25 37.3 39.7 37.3 39.1 +5.65% 76,902 295,509,027
2024-01-24 36.62 37.42 35.5 37.01 +2.89% 62,317 226,753,744
2024-01-23 35.51 37.09 35 35.97 +2.8% 87,542 314,306,076
2024-01-22 40.71 40.71 34.02 34.99 -13.99% 142,502 527,865,586
2024-01-19 40.5 42 40.3 40.68 -0.49% 33,981 139,937,341
2024-01-18 42.39 42.39 39.3 40.88 -4.22% 85,621 348,579,770
2024-01-17 44.87 44.97 42.58 42.68 -4.56% 60,030 259,469,540
2024-01-16 44.75 45.44 43.51 44.72 -1.28% 51,978 230,300,523
2024-01-15 46.03 47.6 45.1 45.3 -1.84% 53,318 247,328,242
2024-01-12 46.94 47.65 45.55 46.15 -2.1% 47,868 222,238,414
2024-01-11 45.11 47.53 44.5 47.14 +5.25% 70,180 325,560,238
2024-01-10 44.8 45.65 44.41 44.79 -0.02% 49,070 220,786,658
2024-01-09 41.73 45.88 41.41 44.8 +6.92% 93,230 410,868,548
2024-01-08 41 43.38 40.69 41.9 +1.77% 53,514 225,634,751
2024-01-05 42.02 42.52 41.15 41.17 -2.21% 37,914 158,412,773
2024-01-04 42.4 43.35 41.49 42.1 -1.13% 41,044 173,694,446
2024-01-03 42.96 44.79 42.42 42.58 -0.37% 60,992 266,370,432
2024-01-02 43.38 43.9 42.18 42.74 -1.95% 41,332 177,659,187

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

щХЗц┤ЛхПСх▒Х 603213

近期数据

STчЙ╣ф┐б 000070

2024年一季度

щАЪчнЦхМ╗чЦЧ 600763

2024年至今

щХ┐хЕЙхНОшКп 688048

2022-2023两年

ц▒Зщ╕┐щЫЖхЫв 600981

2023年全年

ф┐бц╡ЛцаЗхЗЖ 300938

近期数据

шБЪш╛░шВбф╗╜ 688123

近期数据

ш▒кщ╣ПчзСцКА 001283

近三个月

х╣┐хПСшпБхИ╕ 000776

近三个月

ф╜░хеецЩ║шГ╜ 300836

2024年至今

热门概念板块

半导体

хглхЕ░х╛о (600460)

2024年至今
芯片

хглхЕ░х╛о (600460)

近期数据
5G通信

ф╕нхЫ╜шБФщАЪ (600050)

2022-2023两年
医疗器械

ф╣РцЩохМ╗чЦЧ (300003)

2022-2023两年
光伏产业
新能源汽车
AI人工智能

цБТчФЯчФ╡хнР (600570)

2024年至今
大数据

ц╡╖щЗПцХ░цНо (603138)

近三个月

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