чФ╡ш┐ЮцКАцЬп 300679

数据更新至:

添加到对比分析

55.43 -0.40%

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

55.43
-0.4% -0.22
55.38
开盘价
56.36
最高价
55
最低价
31,831
成交量
数据更新至: 2025-03-25

技术指标

56.16
MA5 (5日均线)
57.57
MA10 (10日均线)
60.22
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 55.38 56.36 55 55.43 -0.4% 31,831 177,288,512
2025-03-24 55.3 56.92 54.3 55.65 -0.25% 60,253 333,933,276
2025-03-21 56.2 56.37 54.54 55.79 -0.99% 64,425 356,196,249
2025-03-20 57.56 58.08 56.09 56.35 -2.12% 42,053 238,357,472
2025-03-19 59 59.34 57.11 57.57 -2.51% 55,585 322,549,002
2025-03-18 57.77 59.6 57.2 59.05 +2.41% 70,262 413,174,066
2025-03-17 59.07 59.85 57.02 57.66 -3.04% 80,359 464,770,150
2025-03-14 58.39 60.64 58.1 59.47 +1.85% 61,161 364,512,781
2025-03-13 60 60.45 58.05 58.39 -3.15% 64,928 382,493,381
2025-03-12 59.99 62.12 59.01 60.29 +3.24% 81,867 494,598,500
2025-03-11 58.6 59.66 57.3 58.4 -2.55% 108,762 631,521,990
2025-03-10 64.81 65 56.38 59.93 -8.38% 191,555 1,143,558,889
2025-03-07 64.59 66.21 64 65.41 +1.73% 52,683 344,613,754
2025-03-06 63.59 65.08 63.34 64.3 +1.42% 48,058 308,733,804
2025-03-05 63.6 64.12 62.42 63.4 -0.09% 31,999 201,578,396
2025-03-04 62.91 64.23 62.5 63.46 -0.5% 36,283 230,197,062
2025-03-03 62.55 65.46 61.88 63.78 +2.49% 60,586 388,464,558
2025-02-28 62.39 63.98 61.23 62.23 -1.03% 79,042 496,089,585
2025-02-27 64.95 66.44 62.82 62.88 -3.17% 62,381 400,533,627
2025-02-26 65.8 66.15 64.05 64.94 -0.29% 37,922 246,119,957
2025-02-25 63.85 66.5 63.66 65.13 0% 51,298 335,194,661
2025-02-24 66.2 66.54 64.1 65.13 -1.79% 75,648 491,251,698
2025-02-21 65.44 66.96 64.58 66.32 +1.39% 78,936 519,987,407
2025-02-20 65.35 66.38 64.55 65.41 0% 46,618 304,837,678
2025-02-19 62.78 65.93 62.78 65.41 +3.69% 77,314 502,000,519
2025-02-18 63.8 64.97 62.42 63.08 -1.28% 62,376 397,087,584
2025-02-17 65 65.44 63 63.9 -1.6% 105,528 673,637,595
2025-02-14 65.3 67.22 64.48 64.94 -0.63% 107,328 702,869,843
2025-02-13 69 69.5 65 65.35 -6.51% 101,703 677,177,637
2025-02-12 67.15 70.55 65.7 69.9 +4.14% 94,892 647,139,411
2025-02-11 68 68.85 65.28 67.12 +0.18% 95,985 643,659,120
2025-02-10 66.33 68 64.4 67 +1.28% 90,348 600,705,501
2025-02-07 69.88 70.94 65.25 66.15 -3.43% 172,016 1,165,821,217
2025-02-06 62.94 68.5 62.94 68.5 +9.22% 111,910 737,620,837
2025-02-05 61.82 64.35 60.91 62.72 +2.47% 81,493 511,112,598
2025-01-27 61.4 62.06 60.6 61.21 -0.31% 49,736 305,235,802
2025-01-24 58.88 62.95 58.23 61.4 +4.39% 81,914 500,489,617
2025-01-23 59.44 60.66 58.51 58.82 -0.31% 63,351 378,033,134
2025-01-22 59.42 60.32 58.41 59 -1.44% 44,606 264,787,157
2025-01-21 59 59.96 57.92 59.86 +2.27% 42,044 249,055,692
2025-01-20 57.34 59.19 56.61 58.53 +3.41% 58,932 343,526,811
2025-01-17 55.63 56.81 55.05 56.6 +1.31% 61,798 346,895,691
2025-01-16 58.58 58.88 55.66 55.87 -4.33% 76,132 432,514,381
2025-01-15 58.55 59.32 57.62 58.4 -0.6% 34,620 202,637,756
2025-01-14 56 59.5 55.3 58.75 +5% 68,076 395,459,247
2025-01-13 56.45 57.39 55.25 55.95 -0.8% 42,298 238,463,670
2025-01-10 54.57 58.06 54.31 56.4 +2.55% 75,273 427,921,615
2025-01-09 56.99 56.99 54.95 55 -2.36% 57,097 317,339,670
2025-01-08 55.66 56.85 54.5 56.33 +0.25% 64,251 357,111,171
2025-01-07 52.87 56.5 52.3 56.19 +6.99% 91,460 506,955,611
2025-01-06 53.33 54.28 52 52.52 -1.57% 62,121 328,487,784
2025-01-03 55.8 55.89 53 53.36 -4.03% 127,025 689,058,178
2025-01-02 59.11 59.4 53.73 55.6 -6.87% 197,904 1,104,251,479
2024-12-31 59.24 61 57.58 59.7 +0.25% 93,870 558,693,955
2024-12-30 61 61.88 58.92 59.55 -2.98% 88,968 533,830,306
2024-12-27 60.62 62.26 60.11 61.38 +0.31% 65,642 402,581,069
2024-12-26 58 62.66 57.5 61.19 +5.48% 101,208 613,477,979
2024-12-25 57.08 58.35 56.7 58.01 +1.13% 52,003 300,600,959
2024-12-24 57.23 58.65 55.98 57.36 +0.86% 61,458 350,877,548
2024-12-23 57.26 57.99 56.5 56.87 -0.23% 63,892 365,492,379
2024-12-20 55.91 57.75 55.5 57 +2.11% 68,818 390,297,297
2024-12-19 56.95 58.08 55.68 55.82 -3.69% 85,662 483,542,979
2024-12-18 57.31 58.4 57 57.96 +1.51% 42,906 248,005,869
2024-12-17 55.77 59 55.5 57.1 +2.38% 86,770 500,168,413
2024-12-16 57.33 57.95 55.3 55.77 -3.24% 78,744 444,731,166
2024-12-13 58.72 59.18 57.2 57.64 -1.84% 53,293 309,406,845
2024-12-12 58.3 59.17 56.36 58.72 +1.19% 78,725 454,463,087
2024-12-11 57.3 58.46 56.21 58.03 +0.68% 75,103 431,459,846
2024-12-10 58.62 59.2 56.5 57.64 +0.35% 77,110 444,269,965
2024-12-09 54.81 57.68 54.68 57.44 +4.57% 96,698 547,488,958
2024-12-06 55.56 56.95 54.51 54.93 -1.31% 78,896 439,262,302
2024-12-05 54.17 55.71 53.83 55.66 +1.94% 52,680 289,988,417
2024-12-04 55.21 55.9 53.87 54.6 -2.33% 60,075 328,741,405
2024-12-03 55.44 56.7 54.56 55.9 +0.83% 75,176 418,606,430
2024-12-02 57 59.35 55.2 55.44 -0.45% 145,450 819,632,267
2024-11-29 52.6 56.38 52.1 55.69 +5.47% 136,405 747,403,359
2024-11-28 52.99 53.42 51.77 52.8 -0.21% 63,581 334,865,841
2024-11-27 51.53 54 50.2 52.91 +1.5% 90,480 471,466,511
2024-11-26 53.74 55.25 51.56 52.13 -2.62% 161,391 858,714,274
2024-11-25 51.72 53.89 50.91 53.53 +3.58% 181,832 958,643,593
2024-11-22 52.18 55.35 51.55 51.68 +0.35% 197,003 1,056,704,111
2024-11-21 51.47 51.83 49.8 51.5 -0.62% 85,446 435,885,363
2024-11-20 51 52 50.3 51.82 +1.83% 138,603 711,483,532
2024-11-19 47.85 50.99 47.5 50.89 +7% 165,208 826,550,596
2024-11-18 47.08 48.99 46 47.56 +1.39% 112,749 537,494,713
2024-11-15 47.5 48.38 46.9 46.91 -1.2% 60,871 289,603,165
2024-11-14 48.79 50.22 47.2 47.48 -2.68% 74,834 362,588,483
2024-11-13 49.5 49.57 47.44 48.79 -0.73% 78,555 380,065,391
2024-11-12 49.67 51.31 48.81 49.15 -0.57% 128,602 639,865,320
2024-11-11 46.5 49.44 46.33 49.43 +5.62% 147,176 715,889,372
2024-11-08 48.47 49.48 46.52 46.8 -1.68% 98,894 473,360,387
2024-11-07 46.46 47.7 46 47.6 +1.49% 81,862 385,563,169
2024-11-06 46.54 48.12 46.33 46.9 +0.77% 127,618 603,959,979
2024-11-05 43.89 47.09 43.4 46.54 +6.13% 145,441 662,317,678
2024-11-04 43 43.99 42.9 43.85 +2.33% 83,740 363,700,165
2024-11-01 44.5 44.68 42.85 42.85 -4.54% 83,082 362,768,881
2024-10-31 45.48 46.12 44.12 44.89 -1.15% 93,914 423,515,035
2024-10-30 45.01 46.12 44.5 45.41 +0.51% 95,514 432,993,943
2024-10-29 43.82 46.15 43.67 45.18 +2.26% 132,172 597,068,036
2024-10-28 45.61 45.61 42.6 44.18 -2.43% 157,458 686,115,626
2024-10-25 44.84 45.77 44.24 45.28 +1.37% 65,938 297,507,607
2024-10-24 44.87 45.15 44.02 44.67 -0.95% 53,344 237,910,023
2024-10-23 45.51 46.28 44.87 45.1 -1.53% 62,119 282,170,777
2024-10-22 46.41 46.91 45.18 45.8 -1.29% 91,563 420,022,454
2024-10-21 47.66 48.57 45.8 46.4 -1.57% 156,900 737,245,723
2024-10-18 44 49.03 43.73 47.14 +6.41% 175,430 819,667,122
2024-10-17 43.15 45.69 43.15 44.3 +2.74% 104,596 468,724,990
2024-10-16 42.93 44.05 42.52 43.12 -1.55% 58,420 251,787,368
2024-10-15 45 45.89 43.66 43.8 -3.69% 93,067 416,063,013
2024-10-14 41.52 46.25 40.9 45.48 +7.49% 163,981 723,485,100
2024-10-11 44.37 44.37 40.93 42.31 -4.64% 112,049 473,542,573
2024-10-10 43.65 45.6 42.76 44.37 +3.86% 171,478 763,102,204
2024-10-09 46.56 47.03 42.41 42.72 -12.8% 184,501 825,909,774
2024-10-08 50 51.4 44.03 48.99 +11.37% 226,340 1,083,947,300
2024-09-30 40.55 45 38.69 43.99 +13.49% 158,932 658,669,535
2024-09-27 37 39.38 36.81 38.76 +6.22% 123,247 470,287,242
2024-09-26 34.88 36.5 34.72 36.49 +4.11% 97,446 349,447,821
2024-09-25 35.5 35.68 34.7 35.05 -0.37% 115,553 405,640,448
2024-09-24 34.04 35.4 33.56 35.18 +3.35% 113,009 391,242,919
2024-09-23 33.39 35.06 33.39 34.04 +2.19% 121,453 418,144,159
2024-09-20 33.02 33.66 32.8 33.31 +0.7% 72,037 238,911,621
2024-09-19 33.16 33.66 32.68 33.08 -0.42% 81,726 270,775,258
2024-09-18 32.69 33.36 31.97 33.22 +1.84% 91,631 300,862,914
2024-09-13 31.28 33.11 31.24 32.62 +4.02% 125,603 408,818,121
2024-09-12 32.2 32.49 31.24 31.36 -2.55% 71,176 225,269,510
2024-09-11 32.37 32.56 31.94 32.18 -0.89% 46,491 149,770,691
2024-09-10 32.5 32.74 31.55 32.47 +0.03% 76,903 246,693,241
2024-09-09 32.29 33.5 32.13 32.46 +0.53% 87,215 284,149,630
2024-09-06 32.93 32.93 31.9 32.29 -1.97% 94,326 305,230,100
2024-09-05 32.28 33.09 32.06 32.94 +1.98% 109,267 357,436,552
2024-09-04 32.23 32.57 31.7 32.3 -0.98% 109,427 352,091,576
2024-09-03 31 32.66 30.91 32.62 +5.23% 121,488 389,986,154
2024-09-02 31.99 32.47 31 31 -3.67% 90,524 285,254,462
2024-08-30 31.19 32.78 31.19 32.18 +3.77% 121,402 391,223,277
2024-08-29 30.1 31.33 29.72 31.01 +1.47% 87,063 266,332,334
2024-08-28 30.55 31.05 30.32 30.56 +0.03% 38,358 117,326,142
2024-08-27 31.48 31.49 30.45 30.55 -3.45% 68,728 212,091,851
2024-08-26 31.23 31.67 30.93 31.64 +1.61% 46,038 144,523,576
2024-08-23 30.75 31.25 30.71 31.14 +0.48% 24,176 74,939,345
2024-08-22 31.21 31.25 30.6 30.99 -0.61% 30,005 92,793,855
2024-08-21 31 31.79 30.84 31.18 +0.42% 38,477 120,632,624
2024-08-20 31.21 31.36 30.81 31.05 -0.48% 26,545 82,426,418
2024-08-19 31.6 32.09 31.17 31.2 -1.45% 39,046 122,910,585
2024-08-16 31.9 32.19 31.63 31.66 -0.38% 34,473 109,909,690
2024-08-15 31.5 32.55 31.5 31.78 +0.25% 36,369 116,312,916
2024-08-14 32.01 32.07 31.58 31.7 -0.5% 22,853 72,520,872
2024-08-13 31.64 31.89 31.46 31.86 +0.66% 28,269 89,491,918
2024-08-12 31.7 32.18 31.4 31.65 -0.75% 33,957 107,586,567
2024-08-09 32.23 32.57 31.82 31.89 -0.5% 30,508 97,934,118
2024-08-08 31.93 32.45 31.55 32.05 -0.71% 43,547 139,212,345
2024-08-07 31.66 32.44 31.41 32.28 +1.96% 52,572 169,281,217
2024-08-06 31.87 32.26 31.21 31.66 +1.31% 43,583 137,796,983
2024-08-05 31.88 32.63 31.08 31.25 -3.55% 70,144 222,691,462
2024-08-02 33.6 33.95 32.24 32.4 -4.57% 82,904 272,532,311
2024-08-01 34.5 34.68 33.73 33.95 -0.67% 77,193 262,877,046
2024-07-31 33 34.27 32.7 34.18 +3.33% 81,318 274,617,568
2024-07-30 33.53 33.59 32.66 33.08 -1.28% 46,771 154,164,670
2024-07-29 33.6 34.14 33.26 33.51 -0.59% 43,619 146,644,524
2024-07-26 33.15 34.2 32.93 33.71 +1.66% 55,341 186,743,005
2024-07-25 33.31 33.56 32.77 33.16 -1.54% 51,699 171,412,322
2024-07-24 34.04 34.6 33.44 33.68 -1.86% 63,819 216,023,284
2024-07-23 36.1 36.15 34.3 34.32 -4.88% 88,317 307,983,580
2024-07-22 37.18 37.42 35 36.08 -3.74% 117,623 422,621,400
2024-07-19 37.1 38.38 36.69 37.48 +2.94% 87,117 328,569,942
2024-07-18 36.62 37 35.22 36.41 -1.59% 64,851 233,116,122
2024-07-17 38.19 38.25 36.9 37 -3.01% 50,303 186,907,119
2024-07-16 38.22 38.79 37.42 38.15 -0.86% 72,233 274,776,963
2024-07-15 39.5 39.63 38.32 38.48 -3% 60,955 236,114,772
2024-07-12 39.3 39.8 38.7 39.67 -0.5% 44,781 175,866,987
2024-07-11 39.9 40.38 38.88 39.87 +1.35% 69,511 275,622,199
2024-07-10 38.2 39.65 38.2 39.34 +2.55% 67,609 264,851,681
2024-07-09 36.2 38.56 35.8 38.36 +6.26% 60,639 227,173,326
2024-07-08 36.3 36.93 35.93 36.1 -0.96% 38,204 139,040,181
2024-07-05 36.02 36.7 35.26 36.45 +0.75% 56,128 201,486,893
2024-07-04 36.94 37.34 36.11 36.18 -1.31% 37,953 139,070,242
2024-07-03 37.09 37.46 36.5 36.66 -1.08% 60,783 224,160,742
2024-07-02 39.07 39.16 36.75 37.06 -5.14% 108,918 408,272,090
2024-07-01 40.11 40.44 38.62 39.07 -2.88% 54,227 212,185,427
2024-06-28 38.71 41.18 38.71 40.23 +2.92% 48,139 194,602,567
2024-06-27 39.42 40.32 38.89 39.09 -1.29% 49,380 195,603,585
2024-06-26 39 39.79 38.42 39.6 +2.19% 38,664 151,131,570
2024-06-25 39.7 39.7 38.01 38.75 -2.2% 65,097 251,702,385
2024-06-24 40.7 41.38 39.41 39.62 -2.65% 47,819 193,400,813
2024-06-21 40.59 41.15 40.25 40.7 -0.2% 49,876 203,027,946
2024-06-20 41.75 42.06 40.71 40.78 -1.69% 34,336 142,014,977
2024-06-19 42.04 42.42 41.2 41.48 -1.19% 34,513 143,761,813
2024-06-18 41.2 42.15 40.9 41.98 +1.89% 55,576 232,035,128
2024-06-17 40.2 41.5 40.12 41.2 +1.75% 57,898 237,208,990
2024-06-14 39.8 40.8 39.57 40.49 +1.23% 44,252 178,478,383
2024-06-13 40.01 40.9 39.69 40 +0.03% 38,099 153,481,133
2024-06-12 40.35 41.22 39.95 39.99 -1.01% 34,527 139,843,521
2024-06-11 39.35 40.45 38.89 40.4 +2.67% 35,747 142,445,948
2024-06-07 40.12 40.4 39.1 39.35 -1.65% 40,803 161,653,102
2024-06-06 40.83 41.55 39.8 40.01 -2.39% 47,237 191,285,448
2024-06-05 40.6 41.8 40.45 40.99 +0.54% 44,459 183,881,720
2024-06-04 40.52 41.07 40.01 40.77 -0.07% 46,191 186,621,937
2024-06-03 40.06 41.5 39.93 40.8 +1.75% 60,443 246,863,336
2024-05-31 40.41 40.82 40 40.1 -1.09% 39,357 158,661,565
2024-05-30 39.59 41.1 38.8 40.54 +1.81% 43,075 174,255,182
2024-05-29 40.05 40.48 39.6 39.82 -0.13% 31,824 127,245,610
2024-05-28 40.01 41.08 39.68 39.87 -1.17% 44,425 178,808,762
2024-05-27 40.33 40.76 39.71 40.34 +0.37% 28,726 115,131,884
2024-05-24 40.58 41.38 40.04 40.19 -1.98% 35,200 143,002,712
2024-05-23 41.68 41.87 40.81 41 -2.31% 46,120 189,841,275
2024-05-22 41.98 42.3 41.36 41.97 -0.02% 30,120 125,745,215
2024-05-21 41.88 42.25 41.46 41.98 +0.38% 24,025 100,929,554
2024-05-20 42.35 42.39 41.5 41.82 -1.25% 40,614 170,018,573
2024-05-17 41.73 42.4 41.42 42.35 +0.91% 35,587 149,547,464
2024-05-16 42.34 42.54 41.72 41.97 +0.17% 33,323 140,089,281
2024-05-15 42.4 42.55 41.73 41.9 -1.16% 33,611 141,363,809
2024-05-14 42.8 43.45 42.25 42.39 -0.96% 44,142 187,812,282
2024-05-13 42.42 43.58 42.12 42.8 -0.12% 49,828 214,487,210
2024-05-10 43.72 43.76 42.45 42.85 -2.28% 53,861 230,838,349
2024-05-09 43.41 44.36 43.01 43.85 +1.01% 54,614 240,222,355
2024-05-08 43.35 43.85 42.9 43.41 -0.21% 49,613 215,469,101
2024-05-07 44.9 45.47 43 43.5 -4.19% 131,345 578,140,485
2024-05-06 43.48 45.65 43.32 45.4 +6.32% 141,064 632,961,979
2024-04-30 42.01 44.5 42.01 42.7 +0.97% 112,431 487,930,096
2024-04-29 43 43.15 41.93 42.29 -1.83% 109,106 461,445,250
2024-04-26 41.41 43.25 41.41 43.08 +2.64% 79,648 340,862,505
2024-04-25 42.02 42.91 41.8 41.97 -0.8% 75,986 320,731,173
2024-04-24 42.13 42.98 41.5 42.31 +2.07% 107,837 455,342,591
2024-04-23 41.4 42.7 40.12 41.45 +2.65% 195,142 805,602,670
2024-04-22 39.47 40.47 38.53 40.38 +2.91% 52,525 209,378,424
2024-04-19 39.38 39.98 38.4 39.24 -1.53% 33,507 130,859,337
2024-04-18 39.65 40.89 38.86 39.85 +0.81% 47,077 188,024,801
2024-04-17 39.11 39.85 38.56 39.53 +2.94% 57,479 225,264,981
2024-04-16 39.2 40.19 37.89 38.4 -3.61% 66,171 256,420,770
2024-04-15 40.21 40.55 38.96 39.84 -0.99% 41,919 166,438,422
2024-04-12 39.95 40.96 39.84 40.24 +0.83% 35,089 142,027,901
2024-04-11 39.63 40.85 39.24 39.91 +0.2% 31,270 125,927,894
2024-04-10 40.6 40.67 39.4 39.83 -2.26% 33,639 134,016,547
2024-04-09 39.33 40.85 39.33 40.75 +2.64% 37,772 152,551,953
2024-04-08 39.88 41.19 39.62 39.7 +0.18% 45,999 186,322,844
2024-04-03 39.84 40.15 39 39.63 -0.55% 39,038 154,594,798
2024-04-02 41.12 41.22 39.67 39.85 -2.59% 34,501 138,948,009
2024-04-01 40.5 41.42 39.99 40.91 +1.74% 44,455 180,175,790
2024-03-29 39.77 40.6 38.99 40.21 +2.45% 38,576 153,788,380
2024-03-28 39 40.3 38.84 39.25 +0.38% 44,827 176,568,992
2024-03-27 40.48 40.69 39.1 39.1 -4.07% 40,257 159,586,412
2024-03-26 40.37 41.13 39.8 40.76 -0.02% 62,394 251,880,824
2024-03-25 42.6 43.7 40.75 40.77 -2.6% 101,234 428,143,452
2024-03-22 40.23 42.35 40 41.86 +3.31% 58,162 239,473,680
2024-03-21 40 42 39.8 40.52 -0.88% 70,297 284,190,101
2024-03-20 42.2 43.85 40.66 40.88 -0.27% 114,308 477,590,531
2024-03-19 40.21 41.65 39.85 40.99 +1.71% 47,286 193,946,085
2024-03-18 39.4 40.36 39.3 40.3 +1.56% 35,738 142,973,332
2024-03-15 38.44 39.81 38.13 39.68 +2.72% 36,880 144,088,091
2024-03-14 38.98 39.18 38.3 38.63 -1.2% 27,695 107,251,750
2024-03-13 38.4 39.82 38.05 39.1 +2.06% 56,731 222,484,224
2024-03-12 37.9 38.8 37.79 38.31 +0.31% 33,183 126,660,847
2024-03-11 37.57 38.48 37 38.19 +1.62% 30,817 116,997,058
2024-03-08 36.71 37.79 36.37 37.58 +2.4% 29,752 110,456,586
2024-03-07 37.86 38.06 36.63 36.7 -3.04% 31,502 116,995,809
2024-03-06 37.67 38.72 37.01 37.85 +0.34% 32,271 122,177,387
2024-03-05 37.31 38.34 37.1 37.72 +0.03% 41,639 158,061,856
2024-03-04 38 38.4 37.25 37.71 +0.43% 46,734 176,343,558
2024-03-01 36.68 38.17 36.68 37.55 +1.68% 48,928 183,538,067
2024-02-29 35.28 36.99 35.28 36.93 +3.68% 52,678 191,781,957
2024-02-28 38.05 38.8 35.21 35.62 -6.68% 64,635 240,291,505
2024-02-27 36.37 38.24 36.21 38.17 +4.15% 47,504 178,124,417
2024-02-26 35.98 37.5 35.8 36.65 +2.15% 62,183 228,927,898
2024-02-23 35.59 36.13 34.61 35.88 +1.38% 49,944 176,153,409
2024-02-22 35.5 36.29 34.55 35.39 -0.95% 55,667 197,264,797
2024-02-21 34.48 36.86 34.18 35.73 +2.23% 45,564 163,156,921
2024-02-20 34.68 35.27 34.13 34.95 +0.11% 32,625 113,087,452
2024-02-19 35 36.18 34.45 34.91 +1.39% 59,994 210,998,537
2024-02-08 34.45 36 33.84 34.43 +0.23% 72,580 254,847,276
2024-02-07 31.9 34.75 31.9 34.35 +6.78% 78,448 267,151,749
2024-02-06 28.3 32.98 28 32.17 +15.22% 79,159 242,774,515
2024-02-05 29.85 30.3 27.42 27.92 -7.49% 78,458 224,656,915
2024-02-02 31.28 32.24 29.08 30.18 -4.94% 45,882 139,712,954
2024-02-01 31.17 32.61 30 31.75 +1.34% 37,423 118,304,561
2024-01-31 32.25 32.66 30.81 31.33 -2.85% 38,643 122,160,377
2024-01-30 33.7 34 32.08 32.25 -4.3% 28,338 93,538,669
2024-01-29 34.3 34.86 33.2 33.7 -1.98% 40,469 137,152,742
2024-01-26 35.25 35.8 34.13 34.38 -2.58% 40,334 140,452,741
2024-01-25 33.34 36.67 32.92 35.29 +5.98% 56,003 197,631,303
2024-01-24 34.63 34.66 32.12 33.3 -2.86% 48,108 159,127,553
2024-01-23 33.66 34.65 33.35 34.28 +1.69% 24,956 85,195,175
2024-01-22 35.5 36.51 33.5 33.71 -6.39% 33,589 116,755,390
2024-01-19 36 37.47 35.83 36.01 +0.06% 20,120 73,095,261
2024-01-18 36.02 36.12 34.75 35.99 -0.19% 32,046 113,276,661
2024-01-17 37.52 37.58 36 36.06 -3.89% 18,701 68,144,098
2024-01-16 37.6 37.92 36.41 37.52 -0.74% 22,581 83,751,031
2024-01-15 37 38.24 36.25 37.8 +3.5% 26,461 99,438,866
2024-01-12 37.05 37.11 36.4 36.52 -1.43% 20,272 74,476,790
2024-01-11 36.54 37.34 36.54 37.05 +0.08% 17,839 66,029,445
2024-01-10 36.78 37.32 35.94 37.02 +0.08% 14,792 54,398,391
2024-01-09 37.83 38.3 36.81 36.99 -2.19% 23,032 86,123,348
2024-01-08 38.15 38.79 37.6 37.82 -1.43% 24,805 94,597,213
2024-01-05 38.68 39.27 38.06 38.37 -1.26% 24,312 93,966,662
2024-01-04 39.15 39.49 38.5 38.86 -1.09% 30,712 119,536,456
2024-01-03 40.64 41.18 39.01 39.29 -3.89% 31,835 126,278,216
2024-01-02 41.5 42.1 40.74 40.88 -1.49% 36,129 149,545,620

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

шабц╣ЦшВбф╗╜ 300694

近半年

цЦ░шГ╜ц│░х▒▒ 000720

近半年

цБТщб║щЖЛф╕Ъ 600305

2024年一季度

цЦ░чЫКцШМ 688383

近半年

STшБФхРИ 600358

2024年至今

хЭЗшГЬчФ╡хнР 600699

2024年至今

чи│хБехМ╗чЦЧ 300888

2024年至今

хНОцШачзСцКА 000536

2024年一季度

щЗСф┐бшп║ 300252

近期数据

ф╕нхЫ╜чФ╡х╜▒ 600977

2024年至今

热门概念板块

区块链

цЛЫхХЖщУ╢шбМ (600036)

2023年全年
军工

ф╕нхЫ╜щЗНх╖е (601989)

2022-2023两年
大数据

ф╕нхЫ╜ш╜пф╗╢ (600536)

近三个月
生物医药
AI人工智能

цБТчФЯчФ╡хнР (600570)

2023年全年
5G通信

ф╕нхдйчзСцКА (600522)

近三个月
数字经济

хоЭф┐бш╜пф╗╢ (600845)

近三个月
储能电池

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