хНОхдзхЯ║хЫа 300676

数据更新至:

添加到对比分析

55.82 +1.99%

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

55.82
+1.99% +1.09
54.91
开盘价
56.74
最高价
54.28
最低价
60,875
成交量
数据更新至: 2025-03-25

技术指标

56.85
MA5 (5日均线)
58.97
MA10 (10日均线)
60.92
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 54.91 56.74 54.28 55.82 +1.99% 60,875 337,919,425
2025-03-24 56.24 56.4 53.68 54.73 -2.22% 69,577 381,284,688
2025-03-21 58.01 58.29 55.75 55.97 -4% 97,470 551,277,653
2025-03-20 59.23 59.5 58.05 58.3 -1.9% 67,300 394,101,557
2025-03-19 59.9 60.88 58.56 59.43 -0.95% 88,026 524,249,912
2025-03-18 61.1 61.85 59.59 60 -1.25% 86,367 522,147,376
2025-03-17 62.5 62.52 59.95 60.76 -1.68% 67,446 410,165,020
2025-03-14 61.61 62.5 60.77 61.8 +0.95% 78,149 481,670,252
2025-03-13 61.08 61.52 59.51 61.22 -0.67% 93,923 566,674,321
2025-03-12 63.4 64.8 61.5 61.63 -2.58% 97,075 608,605,292
2025-03-11 62 64.2 61.8 63.26 +0.57% 91,684 578,285,537
2025-03-10 67.6 68.68 62.6 62.9 -3.13% 164,828 1,067,222,709
2025-03-07 65.38 70.3 64.46 64.93 -0.69% 199,672 1,347,683,598
2025-03-06 63.6 66.47 62.6 65.38 +3.17% 161,189 1,048,290,158
2025-03-05 64 64.83 62.33 63.37 -3.85% 139,685 886,613,984
2025-03-04 59.9 65.96 59.4 65.91 +8.39% 232,545 1,479,581,173
2025-03-03 58.93 62.39 58.05 60.81 +3.17% 132,213 803,716,584
2025-02-28 60.41 63.8 58.67 58.94 -3.55% 133,882 816,277,056
2025-02-27 61.61 62.75 59.9 61.11 -1.61% 122,176 745,050,378
2025-02-26 63.55 63.89 61.5 62.11 -3.9% 150,277 936,356,078
2025-02-25 61.2 65.39 60.75 64.63 +3.54% 189,684 1,209,042,103
2025-02-24 64 64.6 61.33 62.42 -4.1% 173,857 1,088,729,629
2025-02-21 63.66 65.96 63.18 65.09 +0.43% 182,574 1,179,312,986
2025-02-20 64.66 69.18 64.3 64.81 -2.25% 209,429 1,388,122,370
2025-02-19 58.93 67.71 58.05 66.3 +12.51% 299,181 1,904,718,046
2025-02-18 59.4 59.96 57 58.93 -3.19% 177,107 1,034,448,716
2025-02-17 59.68 66.88 59.6 60.87 +5.04% 345,810 2,166,210,696
2025-02-14 51.48 59.88 51.48 57.95 +13.63% 283,540 1,586,021,691
2025-02-13 51.05 52.44 50.03 51 -0.6% 104,269 531,848,902
2025-02-12 50.79 52.99 50.5 51.31 +0.63% 134,328 690,835,950
2025-02-11 52.98 52.98 50.64 50.99 -5.89% 159,316 820,532,005
2025-02-10 50.98 54.23 49.99 54.18 +8.4% 260,304 1,366,741,951
2025-02-07 46.33 52 46.08 49.98 +7.72% 264,480 1,294,855,290
2025-02-06 40.2 48.22 39.75 46.4 +15.48% 211,291 966,715,626
2025-02-05 40 40.88 39 40.18 +3.32% 48,335 194,259,930
2025-01-27 39.01 39.67 38.7 38.89 -0.15% 21,014 82,269,877
2025-01-24 38.39 39.19 38.12 38.95 +1.64% 24,163 93,881,256
2025-01-23 38.64 39.03 38.2 38.32 +0.47% 24,401 94,254,418
2025-01-22 38.03 38.26 37.57 38.14 -2.36% 32,201 122,080,054
2025-01-21 39.58 39.67 38.51 39.06 -0.26% 18,450 71,822,069
2025-01-20 39 39.6 38.88 39.16 -0.03% 22,510 88,407,618
2025-01-17 39.52 39.6 38.98 39.17 -0.94% 25,896 101,515,585
2025-01-16 40 40.8 39.39 39.54 -0.73% 25,599 102,453,541
2025-01-15 40.15 40.28 39.6 39.83 -0.9% 18,498 73,584,176
2025-01-14 39.09 40.47 39.09 40.19 +3.1% 26,694 106,320,923
2025-01-13 38.4 39 38.07 38.98 +0.93% 16,398 63,364,511
2025-01-10 39.57 39.82 38.57 38.62 -2.4% 22,058 86,288,581
2025-01-09 39.42 40.64 39.34 39.57 -0.4% 25,116 100,154,491
2025-01-08 40.4 40.58 38.78 39.73 -1.54% 26,562 104,938,439
2025-01-07 40.39 40.54 39.8 40.35 -0.15% 17,410 69,932,796
2025-01-06 40.17 40.68 39.77 40.41 +1.71% 23,436 94,455,877
2025-01-03 40.75 41.15 39.65 39.73 -2.14% 24,588 99,244,179
2025-01-02 41.97 42.17 40.23 40.6 -3.26% 31,445 129,703,771
2024-12-31 43.38 43.55 41.94 41.97 -3.25% 26,426 112,612,503
2024-12-30 43.27 43.54 42.81 43.38 -0.07% 18,084 78,099,845
2024-12-27 43.6 43.83 43.2 43.41 -0.02% 26,112 113,602,902
2024-12-26 43.61 43.93 43.15 43.42 -0.73% 25,517 111,018,018
2024-12-25 44.53 44.62 43.45 43.74 -1.46% 25,907 113,538,918
2024-12-24 44.46 44.77 43.89 44.39 +0.61% 23,721 104,944,531
2024-12-23 45.92 45.92 44.02 44.12 -3.56% 35,118 156,902,276
2024-12-20 45.85 46.13 45.6 45.75 0% 23,135 106,101,262
2024-12-19 45.68 46 44.9 45.75 -0.74% 25,843 117,394,497
2024-12-18 45.64 46.41 45.52 46.09 +0.96% 20,389 93,766,317
2024-12-17 46.08 46.08 45.29 45.65 -0.93% 21,723 99,132,228
2024-12-16 46.39 46.6 45.78 46.08 -0.9% 25,696 118,373,568
2024-12-13 47.22 47.22 46.3 46.5 -1.86% 39,844 185,370,819
2024-12-12 47.69 47.69 46.9 47.38 -0.48% 31,538 149,074,874
2024-12-11 47.09 47.89 47.04 47.61 +0.21% 31,683 150,805,997
2024-12-10 49.22 49.5 47.43 47.51 -0.57% 55,879 269,538,942
2024-12-09 48.6 49.34 47.1 47.78 +0.44% 64,328 309,591,575
2024-12-06 45.3 47.78 45.15 47.57 +4.55% 63,192 295,223,331
2024-12-05 45.23 45.87 45.08 45.5 +0.55% 19,569 88,956,691
2024-12-04 45.72 45.98 44.92 45.25 -1.61% 27,287 124,087,881
2024-12-03 46.1 46.36 45.28 45.99 -0.24% 30,181 138,101,815
2024-12-02 45.5 46.65 45.09 46.1 +1.05% 35,869 165,570,829
2024-11-29 45 46.3 44.81 45.62 +1% 35,723 163,162,026
2024-11-28 45.34 45.59 45.03 45.17 -0.11% 24,049 108,955,417
2024-11-27 44.32 45.28 43.75 45.22 +1.3% 33,005 146,746,167
2024-11-26 44.88 45.45 44.56 44.64 -1.24% 28,893 130,152,336
2024-11-25 45.09 45.8 44.45 45.2 +0.89% 34,104 153,597,992
2024-11-22 46.7 46.71 44.71 44.8 -4.23% 52,373 238,639,527
2024-11-21 46.9 47.17 46.15 46.78 -0.68% 33,190 154,795,794
2024-11-20 46.38 47.62 46.18 47.1 +1.03% 42,215 198,599,059
2024-11-19 46.2 46.75 45.6 46.62 +1.35% 37,331 172,686,120
2024-11-18 47.4 47.88 45.59 46 -1.84% 48,203 224,072,481
2024-11-15 47.77 48.17 46.86 46.86 -2.03% 46,428 221,101,622
2024-11-14 49.41 49.56 47.6 47.83 -3.49% 50,507 245,091,614
2024-11-13 49.89 50.5 48.68 49.56 -1.65% 65,899 326,119,158
2024-11-12 51.5 52.75 49.78 50.39 -1.45% 107,753 553,372,539
2024-11-11 49.8 51.74 49.51 51.13 +1.43% 98,525 499,660,307
2024-11-08 48.3 52.33 47.75 50.41 +5.15% 151,102 757,629,417
2024-11-07 46.27 47.94 46.01 47.94 +3.14% 70,205 332,198,339
2024-11-06 46.45 47.6 46.08 46.48 -0.15% 70,870 332,318,028
2024-11-05 44.97 46.58 44.5 46.55 +3.31% 65,656 302,551,448
2024-11-04 44.64 45.18 44.48 45.06 +0.94% 34,640 155,120,592
2024-11-01 45.55 45.89 44.6 44.64 -2.26% 45,223 203,940,541
2024-10-31 45.18 46.29 44.97 45.67 +0.82% 50,146 228,865,333
2024-10-30 46.18 46.89 44.87 45.3 -2.45% 58,276 266,350,846
2024-10-29 47.36 48.44 46.3 46.44 +0.63% 101,213 480,221,161
2024-10-28 46.24 46.25 45.02 46.15 -1.91% 73,121 333,856,347
2024-10-25 46.45 47.7 46.1 47.05 +1.91% 56,552 265,728,975
2024-10-24 46.61 47.25 46.03 46.17 -0.94% 40,373 187,929,544
2024-10-23 47.41 47.5 46.42 46.61 -1.08% 54,692 257,220,931
2024-10-22 47.01 47.38 46.5 47.12 +0.23% 47,635 223,805,807
2024-10-21 46.3 47.77 45.71 47.01 +1.93% 66,904 313,281,607
2024-10-18 44.01 47.97 44.01 46.12 +3.66% 84,745 389,665,950
2024-10-17 44.94 45.42 44.47 44.49 +0.02% 36,641 164,605,200
2024-10-16 44.24 45.5 44.13 44.48 -0.76% 36,907 165,345,347
2024-10-15 45.4 46.38 44.3 44.82 -1.26% 57,146 260,419,968
2024-10-14 45 45.65 43.91 45.39 +0.89% 57,018 255,705,976
2024-10-11 47.72 47.77 44.54 44.99 -6.06% 69,359 317,786,755
2024-10-10 49 51.2 47.75 47.89 -1.86% 80,825 397,099,874
2024-10-09 53.5 54 48.71 48.8 -13.75% 147,933 760,437,378
2024-10-08 56.89 56.89 50.5 56.58 +19.34% 197,148 1,072,373,651
2024-09-30 41.95 47.98 41.95 47.41 +17.53% 153,957 692,039,345
2024-09-27 37.84 40.8 37.84 40.34 +7.4% 76,636 302,520,078
2024-09-26 36.18 37.56 35.93 37.56 +3.81% 36,595 135,152,799
2024-09-25 35.83 37.08 35.83 36.18 +1.49% 37,674 137,656,851
2024-09-24 34.4 35.66 34.4 35.65 +3.54% 28,315 99,300,950
2024-09-23 35.29 35.48 34.31 34.43 +0.12% 19,771 68,640,517
2024-09-20 34.75 34.75 34 34.39 -1.15% 13,556 46,502,466
2024-09-19 34.37 35.09 33.9 34.79 +1.84% 16,871 58,426,041
2024-09-18 34.45 34.62 33.75 34.16 -0.7% 12,234 41,571,567
2024-09-13 34.89 35.06 34.38 34.4 -1.09% 11,088 38,376,467
2024-09-12 34.81 35.55 34.72 34.78 +0.06% 13,485 47,367,997
2024-09-11 34.7 35.05 34.37 34.76 -0.09% 15,511 53,905,981
2024-09-10 35.49 35.7 34.17 34.79 -2.03% 26,716 92,377,799
2024-09-09 34.91 36.06 34.9 35.51 +2.04% 30,622 109,169,040
2024-09-06 35.65 35.85 34.78 34.8 -2.38% 12,705 44,621,672
2024-09-05 35.36 35.89 35.35 35.65 +1.16% 9,581 34,169,553
2024-09-04 35.3 35.77 35.15 35.24 -0.45% 9,923 35,157,644
2024-09-03 35.5 35.95 35.22 35.4 -0.56% 12,198 43,314,533
2024-09-02 36.25 36.43 35.51 35.6 -1.55% 15,228 54,740,045
2024-08-30 35.87 36.73 35.48 36.16 +0.78% 20,950 75,860,822
2024-08-29 35.08 35.94 34.88 35.88 +2.25% 17,115 60,922,023
2024-08-28 34.73 35.35 34.38 35.09 +0.43% 10,502 36,734,447
2024-08-27 34.69 35.38 34.69 34.94 +0.32% 13,374 46,797,243
2024-08-26 34.61 34.99 34.16 34.83 +0.69% 12,618 43,709,791
2024-08-23 34.77 34.89 34.34 34.59 -0.46% 12,728 43,965,823
2024-08-22 35.59 35.79 34.74 34.75 -2.44% 20,027 70,283,198
2024-08-21 35.93 36.38 35.58 35.62 -1.38% 15,733 56,550,532
2024-08-20 36.71 37.02 36.11 36.12 -1.61% 20,615 75,163,853
2024-08-19 37.1 37.33 36.6 36.71 -1.05% 22,718 83,646,396
2024-08-16 36.41 37.39 36.06 37.1 +1.37% 34,384 126,462,997
2024-08-15 36.38 36.87 36.07 36.6 +1.41% 26,178 95,676,412
2024-08-14 36.2 36.47 35.69 36.09 -0.72% 22,828 82,326,854
2024-08-13 37.3 37.4 35.94 36.35 -3.63% 45,088 164,320,659
2024-08-12 36.8 38.64 36.65 37.72 +5.19% 68,364 258,125,675
2024-08-09 36.57 36.87 35.83 35.86 -2.5% 19,854 71,947,125
2024-08-08 36.31 37.34 36.2 36.78 +1.46% 25,382 93,635,233
2024-08-07 36.72 36.75 36.12 36.25 -1.23% 14,469 52,670,753
2024-08-06 36.5 37.04 36.18 36.7 +2.43% 19,795 72,436,254
2024-08-05 36.27 37.16 35.73 35.83 -1.35% 25,139 91,571,753
2024-08-02 36.08 37.2 36.02 36.32 +0.36% 23,615 86,773,577
2024-08-01 36.13 36.65 35.85 36.19 +0.25% 16,775 60,680,205
2024-07-31 34.3 36.12 34.14 36.1 +5.28% 29,151 103,530,226
2024-07-30 34.23 34.45 34.01 34.29 +0.38% 10,110 34,628,487
2024-07-29 34.7 34.7 34.01 34.16 -1.1% 8,364 28,591,136
2024-07-26 34.39 34.8 34.32 34.54 +0.61% 10,142 35,024,395
2024-07-25 34.14 34.8 33.83 34.33 +0.44% 11,496 39,470,104
2024-07-24 34.78 34.89 34.01 34.18 -1.47% 12,941 44,488,830
2024-07-23 35.74 35.96 34.67 34.69 -2.86% 12,574 44,339,752
2024-07-22 35.81 35.95 35.44 35.71 -0.28% 13,487 48,189,001
2024-07-19 35.21 35.85 35.02 35.81 +1.27% 14,784 52,542,189
2024-07-18 35.21 35.5 34.7 35.36 -0.23% 14,312 50,411,319
2024-07-17 35.25 35.56 35.08 35.44 +0.4% 18,290 64,714,190
2024-07-16 34.9 35.4 34.75 35.3 +0.89% 11,073 38,887,402
2024-07-15 35.78 35.78 34.91 34.99 -1.55% 11,704 41,124,024
2024-07-12 35.59 35.8 35.34 35.54 0% 16,390 58,343,991
2024-07-11 35.38 35.76 35.01 35.54 +2.16% 20,764 73,595,480
2024-07-10 34.26 35.16 34.02 34.79 +0.99% 13,531 47,021,374
2024-07-09 33.7 34.56 33.33 34.45 +2.23% 18,383 62,513,522
2024-07-08 34.55 34.75 33.58 33.7 -2.85% 13,564 46,098,193
2024-07-05 33.6 34.95 33.41 34.69 +2.6% 15,890 54,497,110
2024-07-04 34.81 35.05 33.74 33.81 -3.1% 19,090 65,299,854
2024-07-03 35.07 35.39 34.8 34.89 -0.51% 13,001 45,569,181
2024-07-02 35.26 35.65 34.82 35.07 -0.2% 14,547 51,126,762
2024-07-01 35.06 35.37 34.56 35.14 +0.37% 13,881 48,576,189
2024-06-28 35.58 35.94 34.96 35.01 -1.41% 18,896 67,028,987
2024-06-27 36.21 36.26 35.44 35.51 -1.93% 14,713 52,562,509
2024-06-26 35.27 36.25 35.05 36.21 +2.14% 19,442 69,601,173
2024-06-25 35.88 36.36 35.3 35.45 -1.61% 20,595 73,685,405
2024-06-24 36.96 37.05 35.93 36.03 -2.7% 26,702 96,953,623
2024-06-21 36.5 37.54 36.4 37.03 +1.31% 29,696 110,178,593
2024-06-20 36.76 37.45 36.55 36.55 -1.16% 18,276 67,417,913
2024-06-19 37.52 37.82 36.98 36.98 -1.68% 19,406 72,157,485
2024-06-18 37.62 37.87 37.41 37.61 -0.11% 14,114 53,119,370
2024-06-17 37.6 37.95 37.46 37.65 -0.45% 12,927 48,704,392
2024-06-14 37.9 38.13 37.33 37.82 -0.79% 20,040 75,408,703
2024-06-13 38.43 38.46 37.8 38.12 -0.81% 14,842 56,553,495
2024-06-12 38.17 38.97 38.17 38.43 +0.26% 17,557 67,625,633
2024-06-11 37.51 38.47 37.07 38.33 +1.97% 15,428 58,411,506
2024-06-07 38.15 38.27 37.38 37.59 -0.79% 16,121 60,838,795
2024-06-06 38.83 38.83 37.77 37.89 -1.92% 25,179 95,876,539
2024-06-05 38.81 39.36 38.61 38.63 -0.41% 18,270 71,272,996
2024-06-04 38.54 38.88 38.19 38.79 +0.78% 15,123 58,294,435
2024-06-03 39.26 39.37 38.26 38.49 -1.96% 23,643 91,268,776
2024-05-31 39.28 39.74 39.1 39.26 +0.62% 20,164 79,568,671
2024-05-30 39.3 39.38 38.8 39.02 +0.13% 17,782 69,465,397
2024-05-29 38.9 39.4 38.7 38.97 -0.13% 16,921 66,081,071
2024-05-28 39.47 39.47 38.9 39.02 -1.17% 16,174 63,320,169
2024-05-27 39.01 39.5 38.69 39.48 +0.71% 20,717 80,880,527
2024-05-24 40.18 40.18 39.2 39.2 -1.01% 16,223 64,012,472
2024-05-23 40.6 40.71 39.53 39.6 -2.58% 23,197 92,392,762
2024-05-22 40.56 40.86 40.3 40.65 +0.49% 15,470 62,765,359
2024-05-21 41 41.13 40.31 40.45 -1.65% 21,679 87,876,543
2024-05-20 41.3 41.86 41 41.13 -0.41% 21,188 87,567,903
2024-05-17 40.89 41.45 40.7 41.3 +0.9% 20,487 84,110,277
2024-05-16 40.94 41.36 40.53 40.93 0% 19,997 81,969,461
2024-05-15 41.15 41.6 40.82 40.93 -1.28% 21,078 86,547,298
2024-05-14 41.75 42.49 41.35 41.46 -0.81% 28,181 117,876,337
2024-05-13 44.1 44.18 41.73 41.8 -1.99% 39,886 170,012,601
2024-05-10 42.78 44.36 42.55 42.65 -1.2% 54,753 237,369,454
2024-05-09 42.21 43.62 42.07 43.17 +0.79% 54,211 233,108,879
2024-05-08 42.92 44 42.51 42.83 +1.18% 69,386 299,379,270
2024-05-07 42.61 43.19 41.9 42.33 +1.24% 37,215 157,824,636
2024-05-06 41.87 42.34 41.13 41.81 +1.65% 42,073 176,352,873
2024-04-30 41.39 41.43 40.52 41.13 -0.19% 30,758 125,842,159
2024-04-29 39.23 41.3 39.21 41.21 +3.7% 48,105 196,326,771
2024-04-26 38.86 39.79 38.62 39.74 +2.11% 27,576 108,600,498
2024-04-25 39.07 39.5 38.76 38.92 -0.38% 20,217 79,045,637
2024-04-24 39.23 39.37 38.58 39.07 -0.41% 16,339 63,551,070
2024-04-23 38.98 39.55 38.37 39.23 +0.64% 23,066 89,745,417
2024-04-22 38.08 39.3 37.98 38.98 +2.36% 24,379 94,674,134
2024-04-19 38.31 38.56 37.76 38.08 -0.96% 23,624 89,994,779
2024-04-18 38.31 38.93 37.77 38.45 +0.1% 28,425 109,331,461
2024-04-17 37.99 38.8 37.88 38.41 +1.24% 32,083 122,968,757
2024-04-16 38.83 39.26 37.9 37.94 -2.77% 25,267 97,116,307
2024-04-15 38.65 39.34 38.02 39.02 +0.98% 24,297 94,245,627
2024-04-12 39.17 39.67 38.64 38.64 -1.6% 21,009 81,757,170
2024-04-11 39.4 39.84 39.2 39.27 -0.96% 18,123 71,648,768
2024-04-10 40.34 40.39 39.42 39.65 -1.9% 17,164 68,178,597
2024-04-09 39.18 40.44 39.18 40.42 +3.11% 25,279 100,941,660
2024-04-08 40.93 40.93 39.2 39.2 -4.23% 31,475 125,171,281
2024-04-03 41.48 41.63 40.8 40.93 -1.25% 19,408 79,772,583
2024-04-02 42 42.14 41.28 41.45 -1.8% 25,105 104,216,902
2024-04-01 41.48 42.29 41.4 42.21 +3.13% 28,056 117,461,038
2024-03-29 41.12 41.4 40.31 40.93 -0.58% 23,839 97,286,028
2024-03-28 40.95 41.67 40.85 41.17 +0.56% 19,625 81,004,732
2024-03-27 42.04 42.05 40.94 40.94 -2.57% 23,408 96,999,279
2024-03-26 42.31 42.6 41.7 42.02 -0.4% 26,912 113,000,898
2024-03-25 43.3 43.9 42.19 42.19 -3.34% 36,305 155,991,769
2024-03-22 44.86 44.86 43.38 43.65 -2.91% 36,907 161,937,117
2024-03-21 46.19 46.19 44.7 44.96 -2.22% 47,631 215,448,974
2024-03-20 44.59 46.76 44.09 45.98 +2.75% 69,985 319,298,928
2024-03-19 45 46.16 44.7 44.75 -0.51% 46,188 209,261,102
2024-03-18 43.35 44.99 43.3 44.98 +3.78% 52,808 233,669,399
2024-03-15 43.3 43.74 42.62 43.34 -0.14% 25,150 108,430,012
2024-03-14 44.17 44.7 43.18 43.4 -0.28% 29,514 129,584,685
2024-03-13 43.9 43.91 43.12 43.52 -1.05% 28,585 124,251,553
2024-03-12 43.28 44.32 43.19 43.98 +1.71% 37,502 164,365,924
2024-03-11 42.46 43.29 42.22 43.24 +2.03% 28,840 123,426,206
2024-03-08 42.05 42.72 41.86 42.38 +0.52% 25,936 109,631,584
2024-03-07 43.77 44.09 42.15 42.16 -4.4% 45,687 196,811,555
2024-03-06 44.68 45.03 43.75 44.1 -1.23% 31,949 141,369,514
2024-03-05 44.8 45.2 44.27 44.65 -1.22% 42,097 188,059,397
2024-03-04 44.1 45.75 43.96 45.2 +2.22% 45,860 205,773,766
2024-03-01 44.44 44.48 43.5 44.22 0% 33,938 149,399,985
2024-02-29 43.45 44.99 43.35 44.22 +0.45% 65,718 291,537,722
2024-02-28 45.15 46.48 44.02 44.02 -2.46% 51,469 234,482,581
2024-02-27 43.9 45.13 43.56 45.13 +2.34% 34,729 154,606,333
2024-02-26 43.92 44.68 43.33 44.1 +0.39% 36,260 159,461,314
2024-02-23 44.03 44.38 43.42 43.93 -0.2% 34,078 148,963,042
2024-02-22 43.88 44.3 43.7 44.02 +0.02% 27,683 121,682,097
2024-02-21 44.09 45.15 43.33 44.01 -0.32% 35,892 158,963,903
2024-02-20 43.95 44.9 43.69 44.15 -0.41% 24,567 108,531,040
2024-02-19 45.5 45.68 43.63 44.33 -1.45% 48,528 214,777,153
2024-02-08 45.48 48 44.8 44.98 -0.33% 76,473 356,850,286
2024-02-07 41.31 45.21 41.16 45.13 +9.14% 84,108 371,090,856
2024-02-06 36.66 41.5 36.28 41.35 +10.56% 55,171 217,791,988
2024-02-05 36.48 38.68 33 37.4 +2.02% 52,191 187,798,011
2024-02-02 37.98 38.48 35.61 36.66 -3.27% 28,690 106,721,835
2024-02-01 37.48 38.49 37.11 37.9 +1.12% 22,175 83,950,138
2024-01-31 39 39.16 37.37 37.48 -4.75% 32,347 123,167,909
2024-01-30 40.31 40.79 39.31 39.35 -2.72% 18,100 72,444,804
2024-01-29 41.44 41.66 40.44 40.45 -2.51% 21,711 88,727,926
2024-01-26 42.77 42.92 41.39 41.49 -3.02% 23,778 99,848,117
2024-01-25 41.28 42.78 40.9 42.78 +3.63% 24,522 102,922,606
2024-01-24 40.88 41.66 39.83 41.28 +1.93% 21,368 87,469,680
2024-01-23 39.78 40.79 39.26 40.5 +2.02% 19,971 80,284,128
2024-01-22 41.82 41.86 39.42 39.7 -5.07% 27,058 109,648,110
2024-01-19 42.04 42.43 41.6 41.82 -0.29% 14,391 60,451,329
2024-01-18 42.01 42.1 40.92 41.94 -0.55% 25,993 107,958,731
2024-01-17 43.13 43.38 42.17 42.17 -2.23% 13,626 58,186,086
2024-01-16 43.84 43.84 42.48 43.13 -1.39% 21,305 91,802,546
2024-01-15 43.97 44.38 43.68 43.74 -0.82% 12,648 55,535,545
2024-01-12 44.65 44.84 44.1 44.1 -1.47% 13,258 58,943,630
2024-01-11 43.9 44.88 43.9 44.76 +1.98% 17,542 78,041,195
2024-01-10 44.07 44.56 43.2 43.89 -0.32% 16,384 72,069,885
2024-01-09 44 44.65 43.9 44.03 -0.05% 19,993 88,314,974
2024-01-08 45.7 45.9 44.02 44.05 -3.97% 27,756 124,351,221
2024-01-05 46.8 47.05 45.72 45.87 -2.01% 19,527 90,374,400
2024-01-04 47.47 47.64 46.73 46.81 -1.27% 12,881 60,433,581
2024-01-03 47.55 47.99 47.09 47.41 -0.11% 12,438 59,035,662
2024-01-02 48.02 48.3 47.38 47.46 -1.13% 15,874 75,624,090

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

хоБц│вшБФхРИ 600051

近期数据

цнещХ┐хИ╢шНп 603858

近三个月

ф╕нф┐бхНЪ 688408

近三个月

ц│░хЭжчзСцКА 688133

2022-2023两年

ф╕нц▓╣ш╡ДцЬм 000617

2024年一季度

STш╖пщАЪ 300555

近三个月

ф╕нхЫ╜чиАхЬЯ 000831

2024年至今

х║╖ф╕║ф╕Цч║к 688426

2024年一季度

ц▒Зч║│чзСцКА 300609

2024年至今

чЙзщлШчмЫ 603908

2024年一季度

热门概念板块

数字经济

хоЭф┐бш╜пф╗╢ (600845)

2023年全年
区块链

цЛЫхХЖщУ╢шбМ (600036)

近期数据
半导体

ф╕ЙхоЙхЕЙчФ╡ (600703)

2023年全年
医疗器械

чРЖщВжф╗кхЩи (300206)

2022-2023两年
生物医药

цБТчСЮхМ╗шНп (600276)

2023年全年
芯片
元宇宙

ч┤лхЕЙшВбф╗╜ (000938)

近三个月
新能源汽车

хоПхПСшВбф╗╜ (600885)

近半年

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