шУЭцЩУчзСцКА 300487

数据更新至:

添加到对比分析

48.01 +0.38%

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

48.01
+0.38% +0.18
47.51
开盘价
48.05
最高价
47.5
最低价
14,212
成交量
数据更新至: 2025-03-25

技术指标

48.11
MA5 (5日均线)
48.56
MA10 (10日均线)
48.43
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 47.51 48.05 47.5 48.01 +0.38% 14,212 67,810,850
2025-03-24 47.99 48.28 47.22 47.83 -0.27% 25,166 119,822,385
2025-03-21 48.17 48.47 47.71 47.96 -0.52% 29,523 141,850,701
2025-03-20 48.6 49.25 48.1 48.21 -0.7% 31,743 154,305,695
2025-03-19 49.19 49.46 48.38 48.55 -1.54% 30,425 148,002,883
2025-03-18 49.56 50.26 49.05 49.31 -0.24% 38,823 192,464,727
2025-03-17 49.34 50.76 49.18 49.43 +0.9% 56,804 283,313,673
2025-03-14 48.2 49.45 47.9 48.99 +1.83% 40,085 195,887,617
2025-03-13 49 49.52 47.86 48.11 -2.12% 39,952 194,090,144
2025-03-12 49.21 49.79 48.92 49.15 -0.1% 39,460 194,866,531
2025-03-11 48.3 49.99 48.06 49.2 +1.11% 44,340 217,526,786
2025-03-10 48.5 48.96 47.76 48.66 +0.02% 31,836 153,398,991
2025-03-07 49.2 49.65 48.4 48.65 -0.84% 38,645 189,441,193
2025-03-06 47.95 49.39 47.95 49.06 +3.05% 51,010 248,611,667
2025-03-05 47.88 47.95 47.13 47.61 -0.4% 30,757 146,086,196
2025-03-04 48.04 48.54 47.65 47.8 -1.2% 40,223 193,334,636
2025-03-03 46.68 50.09 46.68 48.38 +3.89% 72,135 350,973,142
2025-02-28 47.8 48.08 46.43 46.57 -3.4% 51,765 243,623,840
2025-02-27 49.12 49.3 47.66 48.21 -1.51% 46,583 225,144,758
2025-02-26 48.53 49.76 48.51 48.95 +0.51% 54,354 266,737,654
2025-02-25 48.96 49.58 48.38 48.7 -2.6% 63,076 308,178,110
2025-02-24 51.5 51.87 49.68 50 -2.02% 61,599 311,178,136
2025-02-21 51.19 51.6 50.4 51.03 +0.43% 60,925 310,198,839
2025-02-20 50.51 51.34 49.53 50.81 +0.81% 81,078 411,649,155
2025-02-19 47.17 50.5 47.1 50.4 +8.53% 119,343 585,638,821
2025-02-18 48.14 48.16 46.16 46.44 -2.82% 52,897 248,636,689
2025-02-17 47.2 48.78 46.5 47.79 +1.31% 66,283 316,240,281
2025-02-14 46.8 47.61 46.57 47.17 +0.58% 27,444 129,657,755
2025-02-13 47.75 48.08 46.8 46.9 -2.05% 36,416 172,091,939
2025-02-12 47.31 48.15 47.02 47.88 +1.16% 30,182 143,370,547
2025-02-11 48.2 48.23 47.13 47.33 -2.35% 40,746 193,201,523
2025-02-10 49.03 49.05 47.97 48.47 -1.26% 42,970 207,462,814
2025-02-07 48.02 49.8 47.79 49.09 +2.27% 57,190 280,246,520
2025-02-06 48.06 48.6 47.59 48 -0.48% 46,000 220,846,349
2025-02-05 49.42 49.78 48.14 48.23 -1.97% 27,624 134,200,868
2025-01-27 49.98 50.6 49.13 49.2 -0.87% 30,923 153,277,761
2025-01-24 48.45 49.77 48.21 49.63 +2.29% 41,644 204,588,100
2025-01-23 49.6 49.6 48.43 48.52 +0.08% 37,436 183,085,990
2025-01-22 48.16 49.45 47.9 48.48 -0.57% 29,745 143,986,641
2025-01-21 47.37 49 47.31 48.76 +3% 57,134 276,784,724
2025-01-20 47.38 47.99 47 47.34 +0.83% 41,918 198,641,715
2025-01-17 47.28 47.75 46.53 46.95 -0.95% 32,735 154,235,108
2025-01-16 46.78 48.11 46.78 47.4 +1.72% 46,128 219,397,831
2025-01-15 48.86 48.86 46.58 46.6 -4.61% 53,077 251,163,552
2025-01-14 47.27 49.23 47.18 48.85 +2.09% 50,610 244,530,643
2025-01-13 46.95 48.2 46.7 47.85 +2.07% 45,883 218,410,661
2025-01-10 45.06 47.66 45.06 46.88 +4.29% 65,392 306,487,737
2025-01-09 44.97 45.34 44.61 44.95 -0.53% 48,810 219,704,742
2025-01-08 46.86 46.86 44 45.19 -3.65% 52,782 238,588,247
2025-01-07 46.55 47.27 46.33 46.9 +0.77% 20,316 95,156,444
2025-01-06 46.62 47.18 46.1 46.54 -0.17% 18,833 87,525,295
2025-01-03 46.81 47.69 46.5 46.62 -0.24% 35,428 166,670,468
2025-01-02 48.21 48.37 46.22 46.73 -2.38% 39,994 188,627,540
2024-12-31 49 49.19 47.81 47.87 -2.49% 37,639 181,848,949
2024-12-30 48.94 49.88 48.51 49.09 +0.31% 32,008 156,965,348
2024-12-27 49.33 49.5 48.82 48.94 -0.67% 46,283 227,121,602
2024-12-26 49.93 50.18 49 49.27 -1.08% 33,353 164,897,831
2024-12-25 51.26 51.26 49.77 49.81 -2.81% 36,455 182,889,483
2024-12-24 51.51 52.2 50.82 51.25 -0.1% 26,563 136,654,402
2024-12-23 52.01 52.2 51.21 51.3 -0.62% 26,452 136,797,907
2024-12-20 51 52.05 50.8 51.62 +1.1% 26,923 139,134,949
2024-12-19 50.38 51.31 49.95 51.06 +0.29% 23,322 118,544,125
2024-12-18 50.5 51.29 50.28 50.91 +0.81% 29,805 151,711,024
2024-12-17 50.8 51.07 50.01 50.5 -0.45% 26,413 133,293,395
2024-12-16 52.15 52.29 50.41 50.73 -2.72% 37,278 190,538,146
2024-12-13 52.51 52.69 51.5 52.15 -1.21% 41,744 217,333,009
2024-12-12 52.81 53.21 52.21 52.79 -0.23% 30,969 163,160,507
2024-12-11 53.51 53.8 52.4 52.91 -1.98% 47,635 251,577,068
2024-12-10 54.23 54.44 52.53 53.98 +3.15% 73,483 393,730,383
2024-12-09 54.7 54.97 52.3 52.33 -4.32% 85,794 457,320,261
2024-12-06 54.13 54.74 53.54 54.69 +1.02% 37,242 202,218,853
2024-12-05 54.2 54.48 53.21 54.14 -0.11% 41,506 223,312,892
2024-12-04 56.21 56.49 54 54.2 -1.72% 50,017 274,536,206
2024-12-03 55.47 56.26 54.9 55.15 -0.79% 46,768 259,820,528
2024-12-02 55.05 55.75 54.34 55.59 +0.58% 58,764 323,284,279
2024-11-29 53.46 55.81 53.19 55.27 +3.91% 81,654 447,266,210
2024-11-28 53 53.77 52.55 53.19 +0.36% 45,195 240,381,136
2024-11-27 50.92 53.13 50.88 53 +4.41% 66,463 346,175,782
2024-11-26 51.06 51.98 50.68 50.76 -0.78% 41,738 213,694,242
2024-11-25 51.6 52.49 50.4 51.16 -0.83% 52,919 271,947,837
2024-11-22 53.23 53.78 51.59 51.59 -3.79% 60,261 317,904,166
2024-11-21 54.1 54.88 53.19 53.62 -2.38% 57,364 309,692,824
2024-11-20 55.82 55.82 54.03 54.93 -2.07% 82,329 450,626,282
2024-11-19 53.63 56.5 52.25 56.09 +4.06% 105,701 571,046,869
2024-11-18 57.97 58.9 53.81 53.9 -5.09% 118,554 670,583,533
2024-11-15 55.7 58.55 53.3 56.79 +2.38% 164,743 923,508,875
2024-11-14 55 56.83 54.31 55.47 +2.38% 127,569 711,717,285
2024-11-13 52.96 54.9 52.71 54.18 +2.32% 90,782 489,573,892
2024-11-12 54.2 55.28 52.15 52.95 -1.03% 120,745 647,967,411
2024-11-11 49.89 53.65 49.88 53.5 +6.02% 112,877 589,277,210
2024-11-08 51 51.78 50.02 50.46 +0.12% 73,688 375,049,213
2024-11-07 49.66 50.48 49.06 50.4 +0.06% 84,945 422,112,367
2024-11-06 50.92 52.43 50.07 50.37 -1.24% 94,026 481,955,907
2024-11-05 49.83 51.4 49.52 51 +2.1% 88,329 446,846,769
2024-11-04 49.52 50.19 48.47 49.95 +0.99% 51,499 255,341,254
2024-11-01 49 50.32 48.79 49.46 +1.15% 60,924 301,383,220
2024-10-31 48.7 49.45 48.15 48.9 +0.04% 50,161 245,152,290
2024-10-30 48.76 49.2 48.33 48.88 +0.23% 43,912 214,432,703
2024-10-29 50.48 50.85 48.76 48.77 -3.52% 102,152 505,682,223
2024-10-28 51.6 52.14 50.46 50.55 -2.13% 84,478 430,628,102
2024-10-25 51.4 51.96 49.9 51.65 -0.6% 94,881 483,216,855
2024-10-24 53.49 53.5 48.66 51.96 -8.36% 170,215 863,681,513
2024-10-23 52.65 57.27 51.71 56.7 +8.31% 110,988 612,855,699
2024-10-22 53.14 53.14 52 52.35 -1.51% 40,174 210,971,985
2024-10-21 53.55 54.68 52.3 53.15 -0.65% 46,193 246,743,495
2024-10-18 50.12 55 50.06 53.5 +5.98% 65,673 345,879,745
2024-10-17 53.1 53.35 50.4 50.48 -3.55% 49,543 255,172,953
2024-10-16 52.18 53.4 51.88 52.34 -1.08% 22,959 120,631,124
2024-10-15 54 54.28 52.8 52.91 -2.94% 38,404 205,636,980
2024-10-14 53.54 55.46 52.52 54.51 +2.87% 59,416 319,724,360
2024-10-11 54.64 55.33 52.28 52.99 -4.14% 43,972 234,668,842
2024-10-10 57.31 59.22 55.09 55.28 -3.02% 55,514 315,237,198
2024-10-09 60 62.89 56.97 57 -8.61% 95,834 570,821,970
2024-10-08 68.02 68.02 58.92 62.37 +10.04% 124,116 790,186,115
2024-09-30 50.65 56.98 50.65 56.68 +15.65% 83,015 447,202,174
2024-09-27 45.59 50.19 45.54 49.01 +7.95% 77,359 374,235,762
2024-09-26 44.06 45.45 43.8 45.4 +3.39% 31,706 141,947,988
2024-09-25 43.86 45.54 43.66 43.91 +0.76% 41,265 183,659,889
2024-09-24 41.88 43.58 41.87 43.58 +4.28% 43,140 184,746,075
2024-09-23 41.6 42.42 41.09 41.79 +0.46% 23,073 96,465,136
2024-09-20 41.72 41.8 41.03 41.6 -0.5% 17,891 74,097,604
2024-09-19 42.06 42.8 40.9 41.81 -0.52% 28,370 118,756,240
2024-09-18 40.7 42.15 40.41 42.03 +2.79% 20,417 84,370,104
2024-09-13 40.54 41.3 40.26 40.89 +0.34% 21,134 86,225,084
2024-09-12 41.28 41.5 40.71 40.75 -1.12% 20,079 82,596,561
2024-09-11 40.47 41.79 39.97 41.21 +1.65% 34,960 143,740,456
2024-09-10 40.98 40.98 39.93 40.54 -0.71% 21,826 88,142,618
2024-09-09 41.4 41.79 40.5 40.83 -1.04% 16,667 68,201,283
2024-09-06 41.7 42.19 41.15 41.26 -0.75% 17,570 73,159,640
2024-09-05 42.24 42.66 41.27 41.57 -1.24% 23,242 96,851,233
2024-09-04 42.6 43.3 41.88 42.09 -1.2% 46,467 197,488,515
2024-09-03 40.01 42.8 39.88 42.6 +6.53% 45,208 189,087,639
2024-09-02 41 41 39.99 39.99 -0.47% 28,626 115,807,115
2024-08-30 40.39 41.48 39.4 40.18 -0.74% 64,448 260,886,739
2024-08-29 39.61 41.14 39.32 40.48 +1.33% 35,507 143,253,285
2024-08-28 39.69 40.59 39.28 39.95 +0.88% 23,780 95,028,808
2024-08-27 38.18 40.2 38.18 39.6 +3.99% 37,783 148,469,885
2024-08-26 38.31 38.38 37.35 38.08 -0.31% 10,685 40,541,213
2024-08-23 37.68 38.4 37.68 38.2 +1.38% 9,086 34,576,145
2024-08-22 38.63 38.89 37.48 37.68 -2% 14,555 55,183,498
2024-08-21 38.27 38.66 38.1 38.45 +0.58% 6,217 23,889,879
2024-08-20 38.85 38.9 38.22 38.23 -1.16% 9,342 35,876,564
2024-08-19 38.5 39.58 38.2 38.68 +0.08% 7,954 31,013,963
2024-08-16 38.94 39.35 38.5 38.65 -1% 9,830 38,124,550
2024-08-15 38.65 39.78 38.11 39.04 +1.01% 19,380 75,679,070
2024-08-14 39.73 39.88 38.35 38.65 -2.72% 16,217 62,893,148
2024-08-13 40.75 40.75 39.3 39.73 -2.38% 16,609 65,985,696
2024-08-12 40.33 41.1 39.98 40.7 +1.5% 18,376 74,655,632
2024-08-09 41.22 41.8 40.02 40.1 -1.26% 17,356 70,144,191
2024-08-08 40.81 41.43 40.3 40.61 -1.07% 18,738 76,344,404
2024-08-07 38.52 41.48 38.31 41.05 +6.71% 45,335 182,632,106
2024-08-06 38.55 38.88 37.9 38.47 +0.79% 13,999 53,671,174
2024-08-05 38.41 39.51 37.78 38.17 -0.68% 20,619 79,333,033
2024-08-02 38.66 39.38 38.31 38.43 -1.21% 11,903 46,211,726
2024-08-01 39.72 39.88 38.66 38.9 -1.72% 17,880 69,850,850
2024-07-31 36.83 39.63 36.7 39.58 +7.47% 35,199 135,713,790
2024-07-30 37.57 38 36.48 36.83 -2.33% 20,094 73,902,903
2024-07-29 38.45 38.8 37.64 37.71 -1.62% 13,588 51,545,877
2024-07-26 38.4 39.17 38.02 38.33 +0.08% 16,505 63,361,764
2024-07-25 37.56 39.26 37.3 38.3 +1.97% 25,403 97,433,600
2024-07-24 38.14 38.54 37.5 37.56 -3% 12,304 46,621,623
2024-07-23 40.35 40.48 38.68 38.72 -4.42% 14,535 57,284,928
2024-07-22 40.83 41.39 40.26 40.51 -0.34% 18,480 75,292,534
2024-07-19 39.82 41.14 39.35 40.65 +1.35% 18,450 74,441,192
2024-07-18 39.83 40.29 39.27 40.11 +0.3% 19,130 76,257,177
2024-07-17 40.65 41.56 39.72 39.99 -1.62% 25,861 103,932,875
2024-07-16 40.79 41.11 40.22 40.65 -1.45% 13,943 56,594,997
2024-07-15 41.4 41.6 40.53 41.25 +0.49% 18,071 74,369,722
2024-07-12 41.37 42.01 40.6 41.05 -0.82% 23,515 97,182,085
2024-07-11 40.01 41.5 39.44 41.39 +5.02% 29,749 120,749,232
2024-07-10 38.24 40.22 38.04 39.41 +2.63% 29,572 116,693,241
2024-07-09 38.68 38.87 37.38 38.4 -0.67% 36,903 140,870,929
2024-07-08 40 40.4 38.36 38.66 -4.54% 32,850 128,366,108
2024-07-05 42.79 42.95 40.2 40.5 -4.93% 31,782 130,028,107
2024-07-04 42.07 43.48 42.03 42.6 +1.36% 38,333 164,419,393
2024-07-03 40.34 42.2 40.18 42.03 +4.01% 31,033 129,022,585
2024-07-02 41.03 41.26 40 40.41 -2.08% 25,426 102,592,189
2024-07-01 41.68 42.13 40.4 41.27 -1.17% 21,332 87,682,732
2024-06-28 42.13 43.08 41.65 41.76 -1.76% 24,210 102,523,946
2024-06-27 43.7 43.81 42.17 42.51 -2.92% 19,941 85,112,054
2024-06-26 42.72 44.01 42.12 43.79 +2.31% 20,169 86,946,684
2024-06-25 43 43.5 42.7 42.8 -1.11% 16,071 69,045,545
2024-06-24 45 45.1 42.84 43.28 -3.39% 27,845 121,178,919
2024-06-21 44.87 45.1 44.02 44.8 +0.61% 18,591 82,756,098
2024-06-20 44.63 45.16 44.53 44.53 -0.67% 16,508 73,887,262
2024-06-19 45.2 45.2 44.61 44.83 -0.88% 14,227 63,751,792
2024-06-18 45.5 45.76 44.86 45.23 -0.85% 19,115 86,205,739
2024-06-17 45.5 46.2 45.09 45.62 -0.18% 18,746 85,507,854
2024-06-14 46.25 46.49 45.12 45.7 -1.47% 30,482 138,878,177
2024-06-13 47.08 47.3 46.2 46.38 -1.24% 23,461 109,214,595
2024-06-12 47.3 47.56 46.71 46.96 -0.66% 15,959 75,265,944
2024-06-11 47.09 47.78 46.2 47.27 -0.13% 16,001 75,374,558
2024-06-07 49.06 49.34 47.21 47.33 -3.47% 23,209 111,537,758
2024-06-06 50 50.56 48.63 49.03 -1.94% 23,675 117,100,683
2024-06-05 50.26 50.7 49.91 50 -0.79% 19,965 100,165,636
2024-06-04 49.03 50.77 48.51 50.4 +4.35% 44,557 221,624,970
2024-06-03 48.13 48.44 47.6 48.3 -0.14% 17,481 83,858,519
2024-05-31 48.14 49.47 47.82 48.37 +0.02% 28,410 137,130,448
2024-05-30 47.1 49.2 46.79 48.36 +2.87% 32,900 158,992,471
2024-05-29 48.03 48.49 46.7 47.01 -2.29% 21,639 102,852,509
2024-05-28 47.88 48.33 47.01 48.11 +0.35% 22,774 109,109,030
2024-05-27 47.66 48.15 47.1 47.94 +0.59% 18,201 86,795,888
2024-05-24 48.24 48.45 47.66 47.66 -1.22% 15,949 76,436,940
2024-05-23 49 49 47.95 48.25 -1.83% 21,967 106,060,753
2024-05-22 50.13 50.33 48.69 49.15 -0.1% 15,002 73,808,123
2024-05-21 49.45 50 49 49.2 -0.55% 15,073 74,201,277
2024-05-20 50.48 50.82 48.93 49.47 -1.36% 32,737 162,042,537
2024-05-17 48.5 50.2 48.5 50.15 +3.42% 32,920 163,348,483
2024-05-16 49.86 50.06 48.25 48.49 -1.94% 28,774 141,019,995
2024-05-15 50.22 50.22 49.34 49.45 -1.32% 14,630 72,720,899
2024-05-14 51.45 51.55 49.98 50.11 -2.36% 22,180 112,320,014
2024-05-13 51.03 51.65 50.12 51.32 +0.29% 27,216 138,595,619
2024-05-10 53 53 50.75 51.17 -2.87% 32,297 166,002,833
2024-05-09 50 52.82 49.95 52.68 +4.61% 57,388 298,830,307
2024-05-08 50.68 50.79 49.9 50.36 +0.12% 33,550 168,805,680
2024-05-07 49.9 50.66 49.13 50.3 +1.55% 51,385 256,303,498
2024-05-06 47.95 49.73 47.92 49.53 +5.81% 61,437 301,651,931
2024-04-30 48.15 48.35 46.76 46.81 -2.4% 33,718 159,772,294
2024-04-29 44.05 48.4 43.99 47.96 +8.85% 78,149 363,440,335
2024-04-26 44.5 45.51 44 44.06 -1.87% 57,649 255,926,462
2024-04-25 44.83 45.64 44 44.9 +0.49% 27,846 125,310,188
2024-04-24 45.8 46.18 44.13 44.68 -1.97% 34,121 152,472,488
2024-04-23 44.23 46.15 44.23 45.58 +2.7% 40,852 184,346,179
2024-04-22 47 47.09 42.02 44.38 -8.48% 93,445 412,997,773
2024-04-19 48.09 49.24 47.8 48.49 -0.27% 37,929 184,585,781
2024-04-18 50.1 50.15 47.35 48.62 -4.5% 63,752 308,851,578
2024-04-17 48.8 50.95 48.54 50.91 +4.28% 51,197 254,911,999
2024-04-16 50.29 50.3 48.11 48.82 -2.16% 45,078 220,972,786
2024-04-15 47.75 50.48 47.75 49.9 +5.21% 46,310 228,732,322
2024-04-12 49.38 49.38 47.31 47.43 -4.14% 33,659 161,970,841
2024-04-11 48.32 50.26 47.91 49.48 +1.33% 47,364 234,600,523
2024-04-10 48.09 49.49 48 48.83 +2.56% 52,138 253,778,206
2024-04-09 45.5 47.99 45.18 47.61 +5.31% 43,264 202,342,015
2024-04-08 46.72 46.99 45.2 45.21 -3.05% 20,575 94,492,208
2024-04-03 46.52 46.76 46 46.63 +0.28% 17,771 82,525,398
2024-04-02 46.01 46.99 45.76 46.5 +0.96% 24,329 113,101,594
2024-04-01 44.71 46.24 44.6 46.06 +3.02% 26,921 123,394,410
2024-03-29 44.31 45.05 44.02 44.71 +0.09% 19,050 84,720,657
2024-03-28 44.62 45.75 44.43 44.67 -0.56% 30,059 135,113,059
2024-03-27 45.99 46.31 44.89 44.92 -3.27% 28,541 130,454,106
2024-03-26 44.52 46.86 44.52 46.44 +3.82% 40,289 185,685,177
2024-03-25 45.9 46.7 44.71 44.73 -2.93% 33,427 152,311,515
2024-03-22 45.53 47.6 45.4 46.08 +1.45% 60,602 281,776,438
2024-03-21 46.28 46.66 45.15 45.42 -1.69% 22,810 104,046,908
2024-03-20 45.95 46.65 45.68 46.2 +0.65% 30,443 140,600,659
2024-03-19 45.7 46.33 45.45 45.9 +0.33% 32,902 151,019,008
2024-03-18 46.39 46.69 44.34 45.75 -1.72% 54,128 244,527,133
2024-03-15 46 46.69 45.7 46.55 +1.17% 24,215 112,073,141
2024-03-14 46.21 46.97 45.71 46.01 -1.29% 21,808 100,974,280
2024-03-13 47.48 47.77 46.53 46.61 -1.71% 31,934 149,707,612
2024-03-12 47.62 48.66 47.09 47.42 -0.42% 32,718 155,938,517
2024-03-11 46.4 47.9 45.64 47.62 +3.41% 43,263 202,725,129
2024-03-08 46.56 47.04 45.6 46.05 -0.97% 30,367 139,969,253
2024-03-07 47.2 47.58 46.48 46.5 -1.17% 27,861 130,710,030
2024-03-06 48.24 48.24 46.82 47.05 -2.77% 44,212 209,034,252
2024-03-05 48.02 48.84 47.76 48.39 -0.06% 34,369 165,515,069
2024-03-04 49.51 49.51 48.13 48.42 -2.2% 34,163 166,169,599
2024-03-01 50.24 50.8 48.65 49.51 -1.57% 54,756 270,866,404
2024-02-29 48.45 50.55 48.31 50.3 +3.07% 40,795 202,959,844
2024-02-28 49.6 51.09 48.62 48.8 -1.37% 56,507 283,046,464
2024-02-27 46.97 49.5 46.73 49.48 +4.65% 48,204 233,066,202
2024-02-26 47.21 47.68 46.37 47.28 -0.25% 46,230 217,613,279
2024-02-23 48.22 48.49 46.63 47.4 -1.7% 45,137 212,969,221
2024-02-22 48.85 48.88 47.74 48.22 -0.58% 25,768 123,975,809
2024-02-21 48.2 49.85 47.47 48.5 -0.64% 40,309 196,233,639
2024-02-20 48.79 49.5 48.05 48.81 +0.23% 33,454 162,566,780
2024-02-19 51.49 51.49 47.21 48.7 -2.6% 57,029 278,724,841
2024-02-08 50.95 53.7 49.6 50 -1.86% 81,161 419,923,056
2024-02-07 48.51 51.3 48.19 50.95 +3.62% 86,544 436,253,048
2024-02-06 41.25 49.82 41.02 49.17 +18.42% 93,579 439,147,453
2024-02-05 41.12 42.88 38.51 41.52 +0.9% 62,603 253,875,459
2024-02-02 43 43.66 40.5 41.15 -3.94% 55,063 229,375,783
2024-02-01 43.88 44.49 42.53 42.84 -2.92% 24,688 107,217,138
2024-01-31 44.15 45.4 43.55 44.13 +0.27% 31,094 138,084,068
2024-01-30 46.49 46.79 43.99 44.01 -5.76% 28,869 130,350,756
2024-01-29 48.25 48.31 46.6 46.7 -3.33% 31,168 146,903,469
2024-01-26 48.48 50.09 47.73 48.31 +0.21% 38,531 188,965,915
2024-01-25 46.3 48.82 45.69 48.21 +4.13% 35,490 169,205,582
2024-01-24 46.57 46.73 44.5 46.3 +3.63% 49,171 223,929,734
2024-01-23 43.3 45.34 43.05 44.68 +2.93% 29,038 129,286,722
2024-01-22 46.11 46.43 43.14 43.41 -6.65% 34,063 152,120,558
2024-01-19 46.94 47.89 46.16 46.5 -0.98% 15,379 72,269,800
2024-01-18 45.99 47.15 45.3 46.96 +1.87% 36,129 166,528,796
2024-01-17 48.09 48.09 46.1 46.1 -4.16% 23,692 111,131,982
2024-01-16 48.11 49.06 47.52 48.1 +0.29% 29,454 142,196,306
2024-01-15 48.86 49.49 47.81 47.96 -1.66% 35,240 171,595,984
2024-01-12 47.56 49.38 47.4 48.77 +2.54% 45,781 222,295,217
2024-01-11 48.1 48.1 46.36 47.56 -1.14% 42,133 199,179,767
2024-01-10 49.01 49.7 48.11 48.11 -2.14% 13,671 66,576,752
2024-01-09 47.9 49.3 47.71 49.16 +2.63% 23,954 116,914,047
2024-01-08 49.45 49.79 47.55 47.9 -3.99% 44,603 214,883,118
2024-01-05 51.51 52.19 49.51 49.89 -3.13% 20,216 102,418,729
2024-01-04 51.59 51.8 51.31 51.5 -0.17% 9,837 50,704,727
2024-01-03 51.8 52.03 51.35 51.59 -0.41% 10,677 55,137,503
2024-01-02 53.08 53.08 51.11 51.8 -2.37% 29,008 150,151,826

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╕ншИкщЗНцЬ║ 600765

2022-2023两年

хЖацШКчФЯчЙй 300238

2022-2023两年

щ╗СшКЭщ║╗ 000716

近三个月

хНОщАЪч║┐ч╝Ж 605196

近期数据

хиБшЕ╛чФ╡ц░Ф 688226

2023年全年

ф╕нхЫ╜щЗНх╖е 601989

2022-2023两年

ф╕нчзСшУЭшоп 688332

2023年全年

щХ┐щ╕┐щлШчзС 605008

近三个月

шЛПх╖ЮщлШцЦ░ 600736

2024年至今

хНОх░Фц│░ 001217

2024年一季度

热门概念板块

军工

шИкхПСхКихКЫ (600893)

2024年至今
大数据

ф╜│щГ╜чзСцКА (600728)

近期数据
区块链
光伏产业

щАЪхиБшВбф╗╜ (600438)

近半年
芯片

хМЧф║мхРЫцнг (300223)

2024年至今
云计算

чФихПЛч╜Сч╗Ь (600588)

近期数据
AI人工智能

цБТчФЯчФ╡хнР (600570)

近三个月
医疗器械

чРЖщВжф╗кхЩи (300206)

2024年一季度

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