хНЪхглчЬ╝щХЬ 300622

数据更新至:

添加到对比分析

46.92 -5.23%

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

46.92
-5.23% -2.59
48
开盘价
48.35
最高价
46.24
最低价
79,308
成交量
数据更新至: 2025-03-25

技术指标

48.85
MA5 (5日均线)
49.22
MA10 (10日均线)
50.58
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 48 48.35 46.24 46.92 -5.23% 79,308 373,074,904
2025-03-24 48.5 51.5 47.96 49.51 +4.28% 137,439 681,977,448
2025-03-21 48.6 49.49 47.48 47.48 -5.91% 122,045 588,279,527
2025-03-20 51 51.5 50.37 50.46 +1.14% 136,296 694,918,751
2025-03-19 50.2 51.25 49.73 49.89 +0.22% 101,573 512,994,312
2025-03-18 49.27 50 49.05 49.78 +1.08% 71,767 356,325,430
2025-03-17 49.37 50.22 48.71 49.25 -0.24% 71,036 351,169,555
2025-03-14 48.09 49.67 48.09 49.37 +1.94% 82,843 406,974,765
2025-03-13 50.99 50.99 48.07 48.43 -5.3% 131,167 644,824,116
2025-03-12 53.12 53.13 51.1 51.14 -2.63% 137,479 711,194,279
2025-03-11 50.09 52.55 49.81 52.52 +2.34% 157,447 816,254,390
2025-03-10 50.88 51.5 49.71 51.32 +0.86% 101,805 517,594,584
2025-03-07 51.49 52.66 50.04 50.88 -2.72% 150,982 774,939,435
2025-03-06 51.2 52.76 50.6 52.3 +2.89% 183,787 952,736,185
2025-03-05 50.14 51.17 49.87 50.83 -0.41% 119,476 602,690,283
2025-03-04 51 52.8 50.36 51.04 +0.1% 182,236 939,302,272
2025-03-03 49.62 51.17 47.71 50.99 +2.76% 179,347 889,463,502
2025-02-28 52.31 52.85 49.4 49.62 -7.91% 182,306 927,383,651
2025-02-27 56.6 56.8 52.88 53.88 -3.65% 220,957 1,201,515,265
2025-02-26 55.01 56.55 53.58 55.92 -0.78% 260,881 1,435,305,505
2025-02-25 52.49 59.5 52.13 56.36 +3.83% 413,387 2,303,923,081
2025-02-24 53.38 54.95 51.67 54.28 -2.44% 307,966 1,647,729,782
2025-02-21 55.08 57.89 53.92 55.64 +2.83% 592,632 3,307,984,863
2025-02-20 49 54.11 48.88 54.11 +20% 584,056 3,045,458,065
2025-02-19 43.58 45.23 43.57 45.09 +3.87% 161,053 717,211,141
2025-02-18 44.03 45.59 42.7 43.41 -10.37% 236,037 1,045,401,321
2025-02-17 46.3 48.62 46.02 48.43 +4.44% 165,654 786,421,940
2025-02-14 48.5 48.5 46 46.37 -5.33% 193,917 907,909,594
2025-02-13 51 51.08 48.9 48.98 -5.26% 178,964 891,643,708
2025-02-12 50 52.5 48.91 51.7 +0.96% 187,458 953,937,096
2025-02-11 52.1 53.56 51.14 51.21 -1.48% 215,825 1,128,725,811
2025-02-10 51 52.18 50.81 51.98 -0.54% 194,227 1,002,352,582
2025-02-07 52.95 54.17 50.56 52.26 -1.3% 307,819 1,627,778,670
2025-02-06 49.66 53.59 49 52.95 +7.51% 274,393 1,434,098,773
2025-02-05 48.1 49.84 46.5 49.25 +3.66% 176,068 860,069,272
2025-01-27 49.08 49.59 47.33 47.51 -1.8% 135,125 654,811,779
2025-01-24 46.02 48.7 45.8 48.38 +2.13% 176,635 834,222,536
2025-01-23 49.79 50.28 47.2 47.37 -3.33% 197,561 964,627,687
2025-01-22 48.98 49.9 47.5 49 -2.22% 169,021 822,649,298
2025-01-21 47.88 51.4 47.88 50.11 +6.39% 271,298 1,346,678,172
2025-01-20 48 48.33 46.5 47.1 +0.96% 128,639 608,560,750
2025-01-17 45.8 47.3 45.11 46.65 +0.93% 149,822 693,915,848
2025-01-16 47.7 48.6 45.5 46.22 -3.1% 176,349 827,359,015
2025-01-15 48.21 49.86 47.2 47.7 -1.65% 189,785 918,483,621
2025-01-14 44.46 49 43.65 48.5 +11.29% 235,565 1,096,747,761
2025-01-13 42.9 45.05 42.7 43.58 -2.74% 124,493 544,569,114
2025-01-10 47.5 48.18 44.79 44.81 -6.98% 194,532 899,287,026
2025-01-09 47.6 50.48 46.9 48.17 +0.63% 225,544 1,099,495,412
2025-01-08 46.1 49 44.68 47.87 +1.66% 251,444 1,180,987,517
2025-01-07 43.5 47.5 43.5 47.09 +7.12% 223,894 1,018,023,867
2025-01-06 49 49 42.89 43.96 -14.57% 247,454 1,120,368,545
2025-01-03 52.04 53.96 50.3 51.46 +2.31% 245,890 1,283,003,079
2025-01-02 49.76 52.29 49.76 50.3 +1% 188,283 957,483,442
2024-12-31 54.01 54.11 49.39 49.8 -8.17% 212,021 1,091,816,144
2024-12-30 53.8 56.59 52.16 54.23 -0.5% 212,830 1,160,652,620
2024-12-27 57.6 61.85 54.41 54.5 -7.56% 357,264 2,056,378,797
2024-12-26 56.5 61 56.5 58.96 +1.62% 306,293 1,808,396,926
2024-12-25 54.94 59.6 53.2 58.02 +3.61% 336,291 1,914,936,839
2024-12-24 54.9 57.02 52 56 +3.13% 297,970 1,629,219,131
2024-12-23 58.47 59.28 53.74 54.3 -4.85% 322,426 1,813,204,485
2024-12-20 55.42 61.25 53.77 57.07 +7.78% 450,572 2,578,910,508
2024-12-19 54.07 58.69 52.69 52.95 -1.93% 475,405 2,629,438,306
2024-12-18 45 53.99 41.83 53.99 +20% 367,233 1,758,537,972
2024-12-17 49 49.16 43.8 44.99 -11.3% 268,147 1,242,940,774
2024-12-16 51 58.02 49.5 50.72 -0.2% 329,931 1,751,943,437
2024-12-13 48.2 53.53 47.92 50.82 +2.96% 365,718 1,835,545,195
2024-12-12 46.89 49.36 44.8 49.36 +4.07% 319,619 1,505,075,611
2024-12-11 43.85 49.69 43.58 47.43 +6.92% 298,374 1,391,967,086
2024-12-10 45.03 46.95 44.1 44.36 -0.36% 166,143 756,928,050
2024-12-09 43.25 45.72 42.77 44.52 +0.29% 149,886 665,553,782
2024-12-06 48.88 49.38 43.4 44.39 -10.68% 259,389 1,198,221,942
2024-12-05 48.58 51.35 46.7 49.7 +3.39% 193,131 935,836,496
2024-12-04 49.12 51.2 47.3 48.07 -3.59% 159,712 786,158,832
2024-12-03 50 51.98 49.3 49.86 -4.12% 156,283 785,210,707
2024-12-02 47.83 52.42 47.83 52 +8.9% 230,525 1,149,954,413
2024-11-29 46.99 49.28 46.3 47.75 -0.46% 189,701 903,091,820
2024-11-28 46.08 51.78 46 47.97 +0.27% 267,166 1,301,944,601
2024-11-27 41.21 48.74 39.48 47.84 +14.94% 332,674 1,462,118,483
2024-11-26 40.27 43.37 39.7 41.62 +3.35% 252,362 1,058,020,170
2024-11-25 39.67 40.55 38.3 40.27 +3.26% 189,211 748,737,813
2024-11-22 40.9 42.15 39 39 -5.13% 224,996 913,757,234
2024-11-21 43 43.24 40.2 41.11 -4.75% 257,900 1,064,987,423
2024-11-20 41.72 44.77 41.44 43.16 +4.55% 326,664 1,402,473,824
2024-11-19 45.32 46.5 41.28 41.28 -20% 311,453 1,314,830,319
2024-11-18 52.35 56.6 48.58 51.6 -1.99% 283,932 1,495,349,275
2024-11-15 47.9 58.76 46.8 52.65 +7.51% 359,119 1,923,085,225
2024-11-14 46.2 50.66 44.88 48.97 +4.84% 257,081 1,237,779,731
2024-11-13 46.46 51.36 44.5 46.71 +0.58% 304,893 1,447,895,752
2024-11-12 38.32 46.44 37.3 46.44 +20% 316,009 1,356,684,925
2024-11-11 38.7 42.78 38.02 38.7 -2.91% 225,475 892,185,587
2024-11-08 36.66 40.99 36.51 39.86 +6.35% 257,530 1,010,189,715
2024-11-07 36.77 39.76 34.56 37.48 +1.76% 287,559 1,070,656,977
2024-11-06 37.8 42.8 36.7 36.83 +2.14% 453,653 1,764,237,233
2024-11-05 30.39 36.06 30.08 36.06 +20% 283,962 943,195,476
2024-11-04 27.11 31.8 27.11 30.05 +9.75% 213,515 631,785,675
2024-11-01 30.24 30.24 27.18 27.38 -11.08% 187,929 535,520,946
2024-10-31 30.87 31.4 29.9 30.79 -1.88% 220,902 674,748,324
2024-10-30 29.51 31.85 28.51 31.38 +6.52% 286,459 877,033,827
2024-10-29 29.07 31.9 27.68 29.46 +1.2% 270,877 795,880,113
2024-10-28 28.1 29.9 27.45 29.11 +3.71% 234,716 674,927,139
2024-10-25 26.34 28.4 26.14 28.07 +6.65% 238,310 651,692,752
2024-10-24 26.5 26.95 25.91 26.32 -0.08% 96,761 256,174,277
2024-10-23 26.82 27.22 26.09 26.34 -2.55% 143,596 382,784,136
2024-10-22 27.32 27.86 26.8 27.03 -2.03% 181,191 494,100,124
2024-10-21 26.5 27.7 25.84 27.59 +2.95% 233,954 628,267,000
2024-10-18 25.7 27.25 25.48 26.8 +5.18% 253,504 667,758,657
2024-10-17 24.1 28 23.96 25.48 +6.61% 200,527 514,188,261
2024-10-16 23.51 24.45 23.33 23.9 0% 103,415 246,927,377
2024-10-15 24.11 25.05 23.9 23.9 -3.2% 120,622 295,610,037
2024-10-14 23.65 24.69 23.1 24.69 +5.38% 133,456 321,292,022
2024-10-11 25.09 25.54 22.98 23.43 -7.68% 147,652 351,745,183
2024-10-10 25.5 27.19 25.21 25.38 +0.08% 177,699 465,868,474
2024-10-09 30 30 25.36 25.36 -20% 289,388 786,099,705
2024-10-08 33.5 33.5 28.3 31.7 +10.15% 379,204 1,166,924,399
2024-09-30 25.8 29.18 25 28.78 +16% 347,494 938,020,038
2024-09-27 23.32 25.3 23.32 24.81 +5.71% 305,682 739,942,930
2024-09-26 24.77 24.77 22.61 23.47 -9.9% 329,179 766,957,393
2024-09-25 24.83 27.88 24.6 26.05 +2.88% 335,364 867,029,879
2024-09-24 24.21 26.19 23.61 25.32 +6.39% 286,958 716,871,532
2024-09-23 23.96 24.58 23.51 23.8 -2.46% 193,211 462,377,874
2024-09-20 23.44 24.4 23.3 24.4 +5.45% 235,046 559,618,722
2024-09-19 22.74 23.36 22.41 23.14 +2.94% 113,045 258,706,634
2024-09-18 22.9 23.31 22.22 22.48 -1.83% 127,821 288,734,540
2024-09-13 23.85 24.12 22.8 22.9 -3.29% 185,407 436,349,694
2024-09-12 25.11 25.3 23.58 23.68 -5.54% 193,027 468,130,830
2024-09-11 24.66 25.5 24.4 25.07 +1.87% 183,160 457,574,982
2024-09-10 24.86 24.96 23.87 24.61 +0.53% 118,831 289,861,175
2024-09-09 24.45 24.98 24.18 24.48 +0.12% 137,427 337,380,807
2024-09-06 25.1 25.62 24.37 24.45 -3.17% 180,607 448,499,885
2024-09-05 25.1 25.66 24.7 25.25 +3.02% 233,228 586,129,380
2024-09-04 27.49 27.73 23.69 24.51 -13.42% 365,543 914,767,094
2024-09-03 26.65 29.09 25.8 28.31 +2.31% 287,150 802,446,809
2024-09-02 26.39 29.5 26.39 27.67 +0.18% 372,073 1,045,104,192
2024-08-30 26.58 30.33 26.02 27.62 +3.91% 426,269 1,205,469,354
2024-08-29 25.31 27.62 25.02 26.58 +4.89% 367,642 980,176,043
2024-08-28 25.24 25.94 24.75 25.34 +0.96% 244,218 620,273,692
2024-08-27 26.33 26.69 24.69 25.1 -7.04% 324,569 833,110,754
2024-08-26 27.29 28.44 25.72 27 -3.05% 348,591 942,344,442
2024-08-23 28.5 29.18 27.42 27.85 -5.18% 332,549 940,271,539
2024-08-22 28.5 29.84 28.42 29.37 +0.93% 346,821 1,009,529,029
2024-08-21 29.55 30.33 28.21 29.1 -4.37% 408,428 1,191,427,996
2024-08-20 32.3 34.15 29.68 30.43 -9.49% 510,660 1,623,568,958
2024-08-19 37 37.26 32.05 33.62 -11.08% 498,911 1,719,581,041
2024-08-16 32 37.81 31.85 37.81 +19.99% 484,218 1,664,847,092
2024-08-15 28 31.51 27.21 31.51 +19.99% 548,108 1,629,199,570
2024-08-14 24.22 26.26 23.17 26.26 +20.02% 436,972 1,072,647,277
2024-08-13 17.79 21.88 17.79 21.88 +20.02% 212,912 439,401,134
2024-08-12 15.11 18.25 15.03 18.23 +19.86% 190,493 332,896,298
2024-08-09 15.52 15.68 15.09 15.21 -1.87% 40,447 61,936,993
2024-08-08 15.11 15.67 15.1 15.5 +1.37% 60,549 93,634,370
2024-08-07 14.95 15.4 14.62 15.29 +2.27% 57,625 86,969,266
2024-08-06 14.39 15.14 14.39 14.95 +3.96% 67,005 98,979,037
2024-08-05 14.18 14.66 13.97 14.38 -1.17% 76,424 110,072,314
2024-08-02 15.41 15.93 14.46 14.55 -5.64% 120,632 181,971,464
2024-08-01 15.39 16.43 15.22 15.42 +0.72% 150,375 237,004,546
2024-07-31 16.24 16.49 15.2 15.31 -8.87% 206,501 324,961,814
2024-07-30 17.9 18.01 16.8 16.8 +11.93% 270,123 482,005,346
2024-07-29 12.56 15.01 12.56 15.01 +19.98% 111,245 158,993,465
2024-07-26 12.65 12.75 12.45 12.51 -1.65% 19,931 25,039,739
2024-07-25 12.66 12.92 12.42 12.72 +0.47% 19,886 25,172,209
2024-07-24 13.01 13.37 12.65 12.66 -3.73% 37,854 48,936,873
2024-07-23 12.7 13.42 12.67 13.15 +2.65% 58,328 75,930,608
2024-07-22 12.48 13.25 12.23 12.81 +2.15% 47,461 60,189,973
2024-07-19 11.52 13.65 11.52 12.54 +8.1% 51,477 64,908,769
2024-07-18 11.6 11.67 11.29 11.6 -0.85% 13,871 15,912,132
2024-07-17 11.48 11.81 11.35 11.7 +2.45% 16,116 18,690,076
2024-07-16 11.88 11.91 11.38 11.42 -3.71% 17,882 20,677,031
2024-07-15 12.08 12.18 11.71 11.86 -2.23% 11,915 14,133,725
2024-07-12 12.17 12.35 12.08 12.13 -0.33% 7,849 9,569,978
2024-07-11 11.67 12.23 11.67 12.17 +5.46% 15,612 18,833,883
2024-07-10 11.63 11.8 11.4 11.54 -1.11% 6,989 8,110,272
2024-07-09 11.69 11.77 11.33 11.67 +0.52% 9,581 11,110,869
2024-07-08 11.99 12.1 11.6 11.61 -3.65% 9,212 10,813,280
2024-07-05 11.63 12.13 11.6 12.05 +2.64% 10,314 12,273,058
2024-07-04 12.28 12.32 11.71 11.74 -4.86% 18,278 21,785,933
2024-07-03 12.38 12.79 12.3 12.34 -0.16% 14,749 18,448,473
2024-07-02 12.37 12.47 12.23 12.36 +1.15% 8,224 10,170,481
2024-07-01 12.15 12.3 12.01 12.22 +0.41% 9,423 11,448,796
2024-06-28 12.06 12.43 12.06 12.17 +0.25% 11,537 14,154,611
2024-06-27 12.42 12.42 12.04 12.14 -5.96% 15,867 19,399,656
2024-06-26 12.48 12.94 12.46 12.91 +2.7% 13,795 17,618,231
2024-06-25 12.3 12.66 12.3 12.57 +1.7% 10,736 13,429,897
2024-06-24 12.82 12.84 12.3 12.36 -4.48% 17,471 21,815,295
2024-06-21 13.04 13.11 12.69 12.94 -0.69% 9,471 12,273,504
2024-06-20 13.03 13.24 12.97 13.03 0% 13,559 17,747,774
2024-06-19 13.11 13.23 12.91 13.03 -0.84% 11,304 14,792,675
2024-06-18 13.25 13.28 13.08 13.14 -0.3% 18,552 24,447,806
2024-06-17 13.41 13.53 13.16 13.18 -2.08% 11,090 14,765,490
2024-06-14 13.56 13.56 13.21 13.46 +0.3% 11,407 15,298,067
2024-06-13 13.66 13.7 13.33 13.42 -1.76% 10,750 14,467,746
2024-06-12 13.73 13.84 13.56 13.66 +0.07% 7,862 10,771,966
2024-06-11 13.67 13.8 13.47 13.65 -1.02% 14,539 19,830,272
2024-06-07 13.54 13.94 13.5 13.79 +3.06% 14,531 20,012,855
2024-06-06 14.1 14.16 13.3 13.38 -4.7% 22,343 30,491,178
2024-06-05 14 14.36 13.98 14.04 -0.85% 17,032 24,041,716
2024-06-04 14.59 14.59 14.06 14.16 -2.95% 15,824 22,521,325
2024-06-03 14.99 15 14.43 14.59 -2.73% 11,835 17,354,844
2024-05-31 14.7 15.07 14.7 15 +2.11% 9,688 14,446,956
2024-05-30 14.58 14.83 14.55 14.69 -0.07% 8,775 12,884,243
2024-05-29 14.63 14.8 14.58 14.7 +0.41% 8,121 11,942,660
2024-05-28 14.63 14.83 14.58 14.64 -1.74% 8,374 12,321,580
2024-05-27 14.97 14.97 14.49 14.9 +0.95% 8,185 12,011,189
2024-05-24 14.97 14.97 14.67 14.76 -0.47% 9,199 13,662,046
2024-05-23 15.2 15.34 14.78 14.83 -2.88% 12,024 17,952,392
2024-05-22 15.22 15.53 15.21 15.27 +0.39% 9,514 14,585,857
2024-05-21 15.51 15.56 15.1 15.21 -2.06% 11,575 17,661,540
2024-05-20 15.54 15.71 15.4 15.53 +0.26% 11,293 17,579,826
2024-05-17 15.8 15.8 15.21 15.49 -0.51% 11,885 18,422,856
2024-05-16 15.75 15.75 15.5 15.57 +0.52% 8,562 13,382,218
2024-05-15 15.65 15.73 15.47 15.49 -1.02% 6,323 9,862,270
2024-05-14 15.58 15.8 15.5 15.65 +1.36% 11,753 18,443,814
2024-05-13 15.87 15.88 15.38 15.44 -2.77% 12,814 19,829,515
2024-05-10 16.23 16.25 15.8 15.88 -1.85% 10,911 17,370,482
2024-05-09 15.99 16.3 15.96 16.18 +1.19% 8,559 13,851,535
2024-05-08 16.21 16.26 15.88 15.99 -1.24% 12,025 19,276,883
2024-05-07 16.23 16.29 15.94 16.19 -0.06% 12,241 19,745,175
2024-05-06 15.96 16.29 15.9 16.2 +2.4% 16,936 27,223,831
2024-04-30 15.49 16.04 15.37 15.82 +1.48% 18,419 28,948,593
2024-04-29 14.95 15.75 14.89 15.59 +2.97% 23,666 36,618,757
2024-04-26 15 15.22 14.34 15.14 -2.57% 38,205 56,591,997
2024-04-25 15.58 15.75 15.51 15.54 -0.51% 15,215 23,774,709
2024-04-24 15.52 15.77 15.38 15.62 +0.84% 15,243 23,701,190
2024-04-23 15.1 15.61 15.03 15.49 +2.92% 24,114 37,100,259
2024-04-22 14.9 15.13 14.42 15.05 +2.03% 19,666 29,343,040
2024-04-19 14.82 14.98 14.6 14.75 -1.01% 13,071 19,275,871
2024-04-18 14.98 15.24 14.67 14.9 +0.2% 18,082 27,118,952
2024-04-17 14.4 15.03 14.4 14.87 +5.61% 22,502 33,333,092
2024-04-16 14.79 14.8 13.98 14.08 -4.8% 26,342 37,442,721
2024-04-15 15.53 15.64 14.48 14.79 -4.52% 29,623 44,246,883
2024-04-12 15.85 15.99 15.46 15.49 -2.27% 24,262 37,854,377
2024-04-11 15.7 16.17 15.54 15.85 +0.7% 12,641 20,122,518
2024-04-10 16.22 16.28 15.55 15.74 -2.96% 14,524 22,996,425
2024-04-09 15.76 16.32 15.65 16.22 +3.31% 18,033 28,783,659
2024-04-08 16.48 16.65 15.61 15.7 -3.38% 29,447 47,386,068
2024-04-03 16.65 16.77 16.05 16.25 -3.79% 26,281 42,854,744
2024-04-02 16.89 17.04 16.61 16.89 -0.24% 20,850 35,064,955
2024-04-01 16.83 17.05 16.51 16.93 +2.48% 22,078 37,113,210
2024-03-29 16.05 16.54 16.01 16.52 +2.8% 15,741 25,682,384
2024-03-28 16.15 16.45 15.92 16.07 -0.68% 17,299 27,982,857
2024-03-27 16.6 16.8 16.11 16.18 -2.65% 15,614 25,577,212
2024-03-26 16.3 16.75 16.28 16.62 +1.96% 17,646 29,203,437
2024-03-25 16.75 17 16.3 16.3 -2.92% 17,029 28,362,136
2024-03-22 17.07 17.18 16.6 16.79 -2.55% 19,225 32,390,380
2024-03-21 17.34 17.7 16.9 17.23 -1.09% 30,879 53,231,097
2024-03-20 17.15 17.48 17.13 17.42 +1.16% 14,967 25,931,049
2024-03-19 17.18 17.39 17.15 17.22 -0.12% 14,629 25,257,658
2024-03-18 16.94 17.25 16.88 17.24 +2.31% 22,847 38,971,790
2024-03-15 16.65 16.87 16.52 16.85 +1.32% 18,038 30,153,603
2024-03-14 16.62 16.91 16.51 16.63 +0.36% 17,061 28,496,105
2024-03-13 16.9 16.91 16.46 16.57 -0.78% 16,676 27,710,831
2024-03-12 16.27 16.81 16.27 16.7 +2.71% 20,792 34,429,615
2024-03-11 15.91 16.3 15.81 16.26 +1.75% 15,725 25,244,996
2024-03-08 15.89 16.16 15.78 15.98 +0.63% 12,754 20,356,043
2024-03-07 16.33 16.6 15.88 15.88 -2.58% 22,250 36,219,015
2024-03-06 16.33 16.6 16 16.3 -1.15% 21,285 34,659,731
2024-03-05 16.19 16.58 16.05 16.49 +1.17% 28,139 46,087,286
2024-03-04 15.9 16.3 15.66 16.3 +2.84% 31,747 50,840,516
2024-03-01 15.71 15.91 15.45 15.85 +1.47% 30,240 47,278,897
2024-02-29 15.06 15.66 15 15.62 +3.65% 31,742 49,050,086
2024-02-28 16.76 16.94 15.05 15.07 -10.08% 52,601 84,139,041
2024-02-27 15.76 16.95 15.61 16.76 +5.87% 39,328 64,752,799
2024-02-26 15.53 16.26 15.32 15.83 +1.67% 31,709 49,996,729
2024-02-23 15.2 15.64 15.01 15.57 +2.43% 29,956 46,096,088
2024-02-22 14.57 15.2 14.57 15.2 +3.19% 29,280 43,630,505
2024-02-21 14.23 15.23 14.18 14.73 +1.87% 39,036 57,492,030
2024-02-20 14.36 14.59 14.05 14.46 -0.75% 38,707 55,617,754
2024-02-19 14.37 14.65 14 14.57 +3.55% 50,699 72,838,558
2024-02-08 12.13 14.19 12.06 14.07 +16.09% 61,216 79,709,238
2024-02-07 12.98 13.1 11.93 12.12 -5.68% 58,163 72,232,404
2024-02-06 11.88 13.39 11.87 12.85 +1.18% 45,394 56,605,891
2024-02-05 14 14.04 12.39 12.7 -10.56% 47,016 61,106,237
2024-02-02 14.8 15.1 13.57 14.2 -4.51% 42,663 60,543,059
2024-02-01 15.01 15.19 14.29 14.87 -2.17% 43,764 64,564,646
2024-01-31 16.57 16.64 15.01 15.2 -7.93% 41,089 64,590,115
2024-01-30 17.23 17.24 16.49 16.51 -4.95% 25,414 42,849,591
2024-01-29 17.98 18.07 17.23 17.37 -3.18% 30,234 52,893,219
2024-01-26 18.53 18.96 17.8 17.94 -3.55% 22,579 41,242,400
2024-01-25 18.27 18.75 18.18 18.6 +1.58% 19,127 35,326,921
2024-01-24 18.49 18.49 17.55 18.31 -0.11% 35,561 64,085,007
2024-01-23 18.66 18.66 17.71 18.33 -0.43% 29,995 54,464,468
2024-01-22 20.42 20.55 18.27 18.41 -9.8% 37,412 71,597,959
2024-01-19 20.65 20.85 20.31 20.41 -1.26% 10,846 22,277,255
2024-01-18 20.38 20.8 20.1 20.67 +0.54% 17,891 36,578,280
2024-01-17 21.04 21.1 20.51 20.56 -2.56% 12,285 25,524,620
2024-01-16 21.31 21.36 20.7 21.1 -1.17% 21,803 45,804,176
2024-01-15 21.1 21.74 21 21.35 +1.09% 24,152 51,708,397
2024-01-12 21.7 21.97 21 21.12 -3.34% 35,747 76,509,423
2024-01-11 20.6 22.03 20.34 21.85 +6.02% 63,736 136,548,174
2024-01-10 20.88 20.96 20.3 20.61 -1.34% 35,616 73,293,773
2024-01-09 21.11 21.6 20.52 20.89 -1.04% 55,867 118,007,848
2024-01-08 20.45 21.68 20.23 21.11 +1.44% 77,866 165,337,734
2024-01-05 21.39 21.43 20.5 20.81 -2.71% 81,850 170,840,304
2024-01-04 22.18 22.35 20.82 21.39 -3.21% 130,152 279,133,643
2024-01-03 21.44 23.69 20.9 22.1 +10.39% 180,507 396,074,463
2024-01-02 19.63 20.02 19 20.02 +0.96% 34,630 67,157,252

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┐ЭхИйхПСх▒Х 600048

2024年一季度

чЙйф║зф╕нхдз 600704

近三个月

ч║вш▒ЖшВбф╗╜ 600400

近期数据

цГашАМц╡ж 600983

2023年全年

чЫ┤чЬЯчзСцКА 003007

2024年至今

цШУцИРцЦ░шГ╜ 300080

2023年全年

хЫ╜чЫ╛щЗПхнР 688027

2023年全年

STшБЖш╛╛ 300125

2023年全年

цМпф╕ЬхИ╢шНп 300158

近三个月

цШЯх╛╖шГЬ 603344

2022-2023两年

热门概念板块

医疗器械

ш┐ИчСЮхМ╗чЦЧ (300760)

2023年全年
军工

ф╕нчЫ┤шВбф╗╜ (600038)

近三个月
储能电池

цМпхНОчзСцКА (000733)

近三个月
半导体
新能源汽车

хоПхПСшВбф╗╜ (600885)

近三个月
云计算

хоЭф┐бш╜пф╗╢ (600845)

2024年至今
AI人工智能
智能制造

чзСхдзцЩ║шГ╜ (300222)

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