х╕Эх░Фц┐АхЕЙ 300776

数据更新至:

添加到对比分析

65.89 +0.32%

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

65.89
+0.32% +0.21
65.66
开盘价
66.7
最高价
64.93
最低价
33,337
成交量
数据更新至: 2025-03-25

技术指标

64.49
MA5 (5日均线)
64.28
MA10 (10日均线)
64.89
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 65.66 66.7 64.93 65.89 +0.32% 33,337 220,316,219
2025-03-24 63.62 66.4 62.8 65.68 +2.56% 64,906 419,722,730
2025-03-21 63.17 65.15 62.52 64.04 +1.3% 49,035 312,850,790
2025-03-20 63.62 64.18 63.22 63.22 -0.63% 21,940 139,529,926
2025-03-19 65 65.44 63.5 63.62 -2.69% 40,001 256,185,944
2025-03-18 63.75 65.58 63.43 65.38 +2.48% 48,773 316,688,041
2025-03-17 64.16 65.5 63.2 63.8 +0.42% 32,403 207,823,407
2025-03-14 62.5 64.6 62 63.53 +1.32% 41,522 263,001,614
2025-03-13 64.82 65.29 62.64 62.7 -3.46% 42,807 272,612,589
2025-03-12 66.45 66.61 64.83 64.95 -1.96% 33,810 220,884,519
2025-03-11 65.5 66.5 64.7 66.25 -1.06% 44,779 292,872,002
2025-03-10 64.98 68.05 64.89 66.96 +1.78% 59,288 395,454,741
2025-03-07 64.48 66.58 62.87 65.79 +1% 56,850 367,208,660
2025-03-06 63.81 65.48 62.6 65.14 +2.1% 51,141 329,261,323
2025-03-05 65.58 65.59 63.39 63.8 -2.16% 33,079 211,329,635
2025-03-04 64.25 66.2 63.28 65.21 +0.48% 39,025 251,538,965
2025-03-03 63.58 67.11 63.58 64.9 +1.18% 57,053 375,787,274
2025-02-28 65.07 67.51 63.2 64.14 -2.24% 60,821 399,957,855
2025-02-27 66.94 66.94 64.42 65.61 -2.22% 56,781 371,004,712
2025-02-26 64.18 67.48 64.18 67.1 +4.73% 84,074 555,498,165
2025-02-25 63.45 64.98 63.02 64.07 +0.06% 68,301 438,697,593
2025-02-24 60.9 64.4 60.47 64.03 +4.11% 87,293 548,043,854
2025-02-21 62.8 62.85 59.29 61.5 -3.3% 110,645 667,064,926
2025-02-20 64 65.13 63 63.6 -0.69% 38,143 243,765,225
2025-02-19 61.33 64.55 61.01 64.04 +3.99% 57,738 365,995,104
2025-02-18 62.61 63.68 61.31 61.58 -1.47% 47,560 298,542,737
2025-02-17 62.96 63.26 61.4 62.5 -0.08% 45,873 286,223,311
2025-02-14 61.8 63.3 61.73 62.55 +0.9% 26,898 167,734,512
2025-02-13 63.56 63.68 61.87 61.99 -2.84% 39,204 245,468,286
2025-02-12 62.88 63.8 62.66 63.8 +1.25% 35,421 223,922,701
2025-02-11 64.22 64.46 62.35 63.01 -2.46% 36,638 230,995,455
2025-02-10 65.98 66.65 63.61 64.6 -2.45% 53,642 344,838,692
2025-02-07 64.22 67.68 63.96 66.22 +3.21% 93,727 622,321,147
2025-02-06 60.06 64.35 59.8 64.16 +6.49% 57,348 359,060,704
2025-02-05 59.74 61.98 59.3 60.25 +0.25% 31,752 192,328,645
2025-01-27 61.82 62.29 59.7 60.1 -1.81% 25,801 156,499,141
2025-01-24 58.27 61.75 57.98 61.21 +5.01% 53,393 323,473,126
2025-01-23 59 59.97 58.28 58.29 -0.53% 29,028 171,599,367
2025-01-22 60.25 60.8 58.2 58.6 -3.68% 35,238 207,266,115
2025-01-21 61.42 62.59 60.23 60.84 -0.94% 29,888 182,264,455
2025-01-20 62 62.59 61.03 61.42 -0.05% 19,270 118,910,645
2025-01-17 61.63 63.15 60.94 61.45 -1.3% 23,171 142,678,826
2025-01-16 62.5 64.23 61.4 62.26 -0.59% 36,735 230,072,279
2025-01-15 61.61 65.25 60.56 62.63 +1.64% 56,698 355,652,297
2025-01-14 58.9 61.87 58.11 61.62 +4.85% 39,972 241,572,046
2025-01-13 58.44 59.8 58.1 58.77 -0.56% 21,483 126,330,384
2025-01-10 59.62 61.94 59.1 59.1 -1.68% 35,448 214,023,768
2025-01-09 60.1 63.76 59.15 60.11 +0.6% 53,092 326,848,600
2025-01-08 59.86 60.38 58.14 59.75 -0.38% 29,098 172,676,149
2025-01-07 60.76 61 59.39 59.98 -0.27% 21,148 126,488,841
2025-01-06 59.88 61.66 59.2 60.14 +0.43% 24,930 150,942,930
2025-01-03 62.3 62.89 59.56 59.88 -3.68% 32,447 197,740,098
2025-01-02 63.03 64.7 61.54 62.17 -2.22% 35,472 223,843,868
2024-12-31 65.86 66.8 63.58 63.58 -3.7% 27,354 176,937,157
2024-12-30 64.03 67.36 64.01 66.02 +2.37% 41,509 274,008,168
2024-12-27 63.6 66 63.22 64.49 +1.1% 57,402 371,727,194
2024-12-26 65 65.35 63.56 63.79 -2.12% 36,901 236,945,033
2024-12-25 66.17 66.64 64.58 65.17 -1.51% 21,167 138,123,258
2024-12-24 65.34 67.5 65.18 66.17 +1.78% 37,228 246,967,653
2024-12-23 65.5 66.9 64.85 65.01 -0.87% 31,503 206,906,299
2024-12-20 66.1 66.72 65.15 65.58 -0.03% 29,844 196,577,029
2024-12-19 65.8 66.24 65 65.6 -1.06% 25,737 169,023,620
2024-12-18 66.78 66.98 65.62 66.3 +0.21% 24,507 162,638,696
2024-12-17 68.06 68.58 65.88 66.16 -2.99% 52,428 351,196,962
2024-12-16 71.1 71.38 67.3 68.2 -3.69% 61,923 423,919,061
2024-12-13 71.21 72.66 70 70.81 -1.43% 60,448 431,200,001
2024-12-12 71.53 73.2 70.71 71.84 +0.42% 37,719 272,292,709
2024-12-11 70.1 72.29 69.7 71.54 +1.69% 31,791 227,053,728
2024-12-10 72.76 73.03 70.29 70.35 -0.48% 43,877 314,508,810
2024-12-09 71 73.18 70.23 70.69 -1.46% 30,119 215,400,094
2024-12-06 71.37 72.5 70.03 71.74 +0.04% 41,011 292,965,021
2024-12-05 71.2 72.14 70.57 71.71 +0.53% 31,646 225,606,941
2024-12-04 73.03 74.5 71 71.33 -3.22% 35,136 254,362,386
2024-12-03 74.16 74.74 71.5 73.7 -0.49% 42,950 312,240,495
2024-12-02 74.4 75 71.41 74.06 -2.33% 57,238 419,363,018
2024-11-29 73.1 76.85 72 75.83 +3.14% 47,221 353,551,168
2024-11-28 73.5 75.64 72.91 73.52 -0.65% 33,738 250,830,264
2024-11-27 71.17 74 70.52 74 +3.79% 36,530 264,963,012
2024-11-26 70.75 74.33 70.17 71.3 +1.36% 42,396 307,290,968
2024-11-25 70.4 71.52 69.61 70.34 -1.12% 38,864 273,763,456
2024-11-22 73.9 75.42 71.14 71.14 -5.76% 48,775 358,251,298
2024-11-21 77.88 79.4 74.54 75.49 -0.71% 54,692 418,351,550
2024-11-20 75.6 76.3 74 76.03 +0.04% 47,159 354,171,618
2024-11-19 74.44 76.44 72.66 76 +2.7% 42,428 317,591,796
2024-11-18 76 76.5 73.48 74 -3.52% 46,090 345,665,045
2024-11-15 78.74 81 76.3 76.7 -3.38% 50,266 393,332,834
2024-11-14 82.47 87.19 79.23 79.38 -3.45% 79,508 657,616,002
2024-11-13 81.5 83.5 79.68 82.22 -1.13% 66,483 540,570,463
2024-11-12 84.52 88.1 81.61 83.16 +0.19% 105,074 883,785,494
2024-11-11 77.5 85.8 77.08 83 +6.23% 109,140 904,472,146
2024-11-08 74.2 80.5 74.19 78.13 +6.11% 127,110 996,279,861
2024-11-07 72.5 73.8 71.65 73.63 -3.35% 82,058 597,407,319
2024-11-06 77 80.58 75.68 76.18 -1.88% 94,835 739,679,935
2024-11-05 74.3 78.51 73.2 77.64 +4.5% 112,226 852,871,989
2024-11-04 74.41 76.77 73.67 74.3 -0.15% 66,445 498,884,433
2024-11-01 77.24 77.76 73.28 74.41 -4.92% 119,221 894,656,364
2024-10-31 81 84.36 77.77 78.26 -0.01% 149,223 1,208,340,032
2024-10-30 74 79.9 73 78.27 +2.06% 134,552 1,042,238,828
2024-10-29 83.98 88.1 76.02 76.69 -7.6% 186,413 1,493,252,313
2024-10-28 80 88.66 78.13 83 +6.25% 274,774 2,236,103,526
2024-10-25 65.14 78.12 65.14 78.12 +20% 210,465 1,575,839,937
2024-10-24 65.6 67.5 65 65.1 -1.29% 80,446 531,961,704
2024-10-23 63.5 70 62.64 65.95 +3.1% 126,399 832,353,934
2024-10-22 61.51 64.5 59.58 63.97 +3.34% 101,858 635,345,234
2024-10-21 60.4 64.39 59.55 61.9 +4.45% 110,512 688,363,456
2024-10-18 56.96 62.26 56.1 59.26 +4.59% 99,692 589,156,131
2024-10-17 58.81 58.99 56.38 56.66 -2.29% 50,498 290,970,015
2024-10-16 58.93 59.78 57.8 57.99 -4.16% 49,461 290,062,269
2024-10-15 61.55 62.29 60.19 60.51 -2.47% 53,184 326,126,023
2024-10-14 63.99 64.3 60.5 62.04 -1.6% 69,107 428,300,521
2024-10-11 65.62 65.97 60.7 63.05 -4.83% 83,575 528,633,929
2024-10-10 68.2 70.1 64.9 66.25 -1.9% 83,754 566,531,956
2024-10-09 69 74 66 67.53 -6.21% 133,313 932,852,785
2024-10-08 72 72 66 72 +20% 160,381 1,130,209,704
2024-09-30 53.56 60.4 52.9 60 +16.85% 139,628 788,887,185
2024-09-27 46 51.97 46 51.35 +15.45% 112,151 551,889,342
2024-09-26 42.93 44.48 42.66 44.48 +3.59% 39,918 174,083,369
2024-09-25 43.32 44.27 42.88 42.94 +0.09% 41,658 181,637,303
2024-09-24 41.01 43.17 40.92 42.9 +4.13% 38,525 162,578,174
2024-09-23 42.43 42.6 41.08 41.2 -2.9% 22,871 95,723,294
2024-09-20 42.97 42.97 42.1 42.43 -1.05% 27,197 115,403,358
2024-09-19 42.39 43.78 42.1 42.88 +2.02% 55,241 236,285,358
2024-09-18 41.9 42.25 41.25 42.03 +0.55% 14,254 59,670,619
2024-09-13 42.25 42.43 41.24 41.8 -0.12% 21,152 88,623,308
2024-09-12 41.55 42.69 41.43 41.85 +1.33% 27,365 115,338,145
2024-09-11 41.37 42.28 41.16 41.3 -0.58% 20,912 87,333,600
2024-09-10 41.1 41.7 40.6 41.54 +0.87% 13,251 54,477,513
2024-09-09 41.13 41.75 40.7 41.18 -0.94% 12,624 51,983,870
2024-09-06 41.66 41.9 40.56 41.57 -0.48% 18,739 77,063,322
2024-09-05 41.83 42.7 41.5 41.77 +0.41% 16,901 71,125,663
2024-09-04 40.85 42.18 40.72 41.6 +1.04% 18,387 76,385,006
2024-09-03 40.48 41.45 40.45 41.17 +0.81% 15,200 62,409,044
2024-09-02 42.45 42.61 40.72 40.84 -4.04% 23,356 97,250,101
2024-08-30 42.25 43.38 41.9 42.56 +0.59% 31,404 134,120,169
2024-08-29 41 42.8 40.9 42.31 +2.67% 25,204 106,311,666
2024-08-28 40.55 41.68 40.3 41.21 +0.76% 15,192 62,329,616
2024-08-27 40.74 41.5 40 40.9 -0.12% 25,690 104,613,107
2024-08-26 41 41.5 40.75 40.95 -0.12% 13,067 53,631,013
2024-08-23 41.11 41.45 40.63 41 -0.7% 14,215 58,395,123
2024-08-22 41.98 42.23 40.96 41.29 -1.36% 19,005 78,600,956
2024-08-21 41.98 42.38 41.72 41.86 -0.59% 13,436 56,495,259
2024-08-20 42.6 43.09 41.86 42.11 -0.96% 18,898 80,076,620
2024-08-19 43.05 43.29 42.34 42.52 -2.05% 26,984 115,409,388
2024-08-16 45.41 45.41 43.34 43.41 -3.55% 40,505 177,681,792
2024-08-15 44.73 45.69 44.34 45.01 +0.63% 20,033 90,183,030
2024-08-14 45.6 45.91 44.73 44.73 -1.91% 15,570 70,285,704
2024-08-13 44.64 45.96 44.5 45.6 +1.42% 21,162 95,712,698
2024-08-12 45.27 45.8 44.65 44.96 -0.09% 18,720 84,174,560
2024-08-09 46.01 46.24 44.92 45 -0.88% 19,045 86,368,920
2024-08-08 45.6 46 44.78 45.4 -0.87% 25,228 114,501,526
2024-08-07 46 46.64 44.98 45.8 +0.24% 28,848 131,808,890
2024-08-06 45.86 46.85 45.4 45.69 +1.87% 35,035 161,427,956
2024-08-05 47.4 48.66 44.82 44.85 -6.48% 58,252 271,660,532
2024-08-02 48.88 49.67 47.8 47.96 -3.01% 38,850 189,251,378
2024-08-01 49.51 50.22 49.07 49.45 -0.56% 42,824 212,361,131
2024-07-31 47.7 49.82 47.25 49.73 +3.91% 57,136 279,065,130
2024-07-30 47.17 48.08 47.05 47.86 +0.48% 32,625 155,689,163
2024-07-29 49.28 49.3 47.63 47.63 -4.22% 59,468 286,425,577
2024-07-26 50.17 50.23 48.89 49.73 -1.02% 68,264 337,344,442
2024-07-25 47.91 51.6 47.68 50.24 +3.52% 92,112 458,631,852
2024-07-24 47.4 49.48 47.06 48.53 +1.25% 73,949 359,283,338
2024-07-23 47.35 49.2 46.5 47.93 0% 85,267 411,318,978
2024-07-22 46.62 48.4 46.03 47.93 +1.7% 62,852 298,021,676
2024-07-19 47.03 47.59 46.5 47.13 -0.02% 45,489 214,025,848
2024-07-18 46.35 47.35 45.73 47.14 +0.43% 42,658 199,139,571
2024-07-17 48.33 49.1 46.82 46.94 -2.8% 54,636 260,341,257
2024-07-16 47.67 48.5 46.98 48.29 +0.79% 51,774 246,979,872
2024-07-15 46.8 49.29 46.35 47.91 +2.2% 66,170 317,023,281
2024-07-12 45.77 47.3 45.7 46.88 +1.63% 64,566 301,984,061
2024-07-11 46.38 46.95 45.33 46.13 +1.16% 68,337 314,607,964
2024-07-10 45.29 46.42 44.51 45.6 +0.4% 37,036 169,894,938
2024-07-09 44.56 45.6 44.01 45.42 +2.07% 35,363 158,691,475
2024-07-08 45.39 45.6 44.3 44.5 -2.73% 33,078 148,097,867
2024-07-05 45.77 46.3 45.32 45.75 -0.74% 33,011 151,076,177
2024-07-04 45.38 47.15 45.38 46.09 +1.3% 57,617 267,327,678
2024-07-03 45.98 46.23 45.2 45.5 -0.04% 29,723 136,093,149
2024-07-02 46.06 46.36 45.24 45.52 -0.91% 27,702 126,609,381
2024-07-01 45.66 46.28 44.69 45.94 -0.04% 36,667 166,760,222
2024-06-28 45.9 47.12 45.76 45.96 +0.13% 41,878 194,331,634
2024-06-27 46.56 46.98 45.5 45.9 -2.49% 38,175 176,725,759
2024-06-26 46.3 47.1 45.36 47.07 +1.71% 37,764 174,902,423
2024-06-25 48.16 48.4 45.89 46.28 -3.9% 53,778 251,079,789
2024-06-24 49.15 49.68 47.83 48.16 -3.54% 48,741 237,357,643
2024-06-21 49.98 51.08 49.48 49.93 -0.3% 42,627 213,382,117
2024-06-20 51.2 51.89 50.08 50.08 -2.4% 48,953 249,538,135
2024-06-19 52.66 53 51.1 51.31 -3.3% 55,296 285,885,750
2024-06-18 51.63 53.99 51.62 53.06 +2.2% 66,793 354,495,475
2024-06-17 50.71 52.68 50.6 51.92 +1.29% 55,494 288,264,930
2024-06-14 53.07 53.18 50.88 51.26 -3.99% 81,575 420,416,752
2024-06-13 53.4 54.5 53.12 53.39 -0.56% 73,496 395,185,263
2024-06-12 53 54 52.81 53.69 -1.14% 74,937 401,131,812
2024-06-11 49.38 55.88 48.9 54.31 +9.28% 120,634 639,350,790
2024-06-07 52.13 52.45 49.68 49.7 -4.9% 76,405 386,326,078
2024-06-06 51.93 53.35 51.5 52.26 -0.04% 74,019 388,177,377
2024-06-05 51.73 53.61 51.27 52.28 +0.06% 77,510 405,534,067
2024-06-04 50.58 52.43 49.7 52.25 +2.23% 84,766 435,762,552
2024-06-03 50.29 51.18 49.95 51.11 +0.61% 57,341 290,104,371
2024-05-31 50.68 51.5 50.65 50.8 +0.85% 63,344 323,361,436
2024-05-30 52 52.27 50.2 50.37 -3.6% 83,889 426,720,491
2024-05-29 51.7 53.92 51.7 52.25 +1.08% 99,931 528,669,958
2024-05-28 53 53.49 51.61 51.69 -3.98% 91,727 479,689,058
2024-05-27 53.05 54.56 51.01 53.83 +1.7% 110,543 584,285,204
2024-05-24 54.03 55.5 52.83 52.93 -2.09% 125,059 677,288,166
2024-05-23 56.6 57.1 53.9 54.06 -7.42% 157,560 868,612,764
2024-05-22 55.74 59.99 54.88 58.39 +1.72% 238,738 1,361,876,242
2024-05-21 53.43 59.68 52.65 57.4 +4.33% 261,937 1,476,928,927
2024-05-20 57.5 58 53.78 55.02 +2.59% 282,535 1,577,238,466
2024-05-17 45.9 53.63 44.8 53.63 +20% 195,271 985,068,776
2024-05-16 45.12 45.67 44.54 44.69 -0.95% 19,892 89,763,634
2024-05-15 46.18 46.77 45.1 45.12 -1.38% 20,900 95,648,576
2024-05-14 45.91 46.34 45.56 45.75 -0.8% 17,001 78,004,027
2024-05-13 45.5 47.11 44.7 46.12 +0.41% 30,297 139,853,385
2024-05-10 46.15 46.39 45.28 45.93 -1.01% 24,713 113,243,282
2024-05-09 45.51 46.88 45.51 46.4 +3.02% 29,448 136,386,146
2024-05-08 45.9 46.23 45.03 45.04 -2.09% 22,489 102,314,930
2024-05-07 45.26 46.35 44.96 46 +1.3% 26,439 120,958,454
2024-05-06 46.3 46.46 45.31 45.41 +0.07% 28,473 130,008,055
2024-04-30 45.01 45.85 44.77 45.38 +0.24% 28,293 127,973,119
2024-04-29 43.4 45.58 43.39 45.27 +4% 47,958 214,340,179
2024-04-26 42.22 43.94 41.7 43.53 +6.67% 47,154 202,654,748
2024-04-25 40.18 41.48 39.96 40.81 +0.96% 17,480 71,431,327
2024-04-24 40.16 40.57 39.67 40.42 0% 15,568 62,451,128
2024-04-23 40.55 41.3 40.08 40.42 -0.42% 14,059 56,914,889
2024-04-22 40.2 41.11 39.5 40.59 +1.5% 18,815 76,084,471
2024-04-19 40.7 40.98 39.88 39.99 -2.22% 17,206 69,104,899
2024-04-18 40.51 41.85 40.12 40.9 -0.22% 21,363 87,741,953
2024-04-17 40.1 41.2 40.1 40.99 +2.27% 20,321 82,885,849
2024-04-16 41.67 41.67 40.01 40.08 -3.44% 25,747 104,330,686
2024-04-15 41.3 42.81 40.9 41.51 -0.55% 24,294 101,583,041
2024-04-12 42.55 42.99 41.74 41.74 -2.13% 18,990 80,343,763
2024-04-11 42.25 43.32 42.25 42.65 -0.81% 15,939 68,228,958
2024-04-10 43.67 43.67 42.63 43 -1.6% 15,270 65,680,224
2024-04-09 42.88 43.9 42.77 43.7 +2.32% 16,146 70,194,237
2024-04-08 44.78 44.78 42.71 42.71 -3.72% 23,155 100,183,637
2024-04-03 45.07 45.25 44.1 44.36 -1.64% 13,868 61,731,641
2024-04-02 46.02 46.23 44.95 45.1 -1.98% 23,133 104,831,134
2024-04-01 44.55 46.39 44.36 46.01 +3.91% 27,133 124,521,004
2024-03-29 44.01 44.89 43.62 44.28 -0.09% 19,331 85,250,915
2024-03-28 44.34 44.97 43.99 44.32 +0.34% 23,678 105,204,296
2024-03-27 45.58 45.83 44.17 44.17 -2.94% 30,324 136,580,288
2024-03-26 44.91 46.13 44.9 45.51 +0.73% 29,805 135,672,743
2024-03-25 45.67 46.66 44.9 45.18 -1.78% 31,453 144,029,753
2024-03-22 46.88 47.16 46 46 -2.23% 23,987 111,434,142
2024-03-21 47.89 48.08 46.92 47.05 -1.96% 22,135 104,780,567
2024-03-20 47.4 48.71 47.4 47.99 +0.73% 23,419 112,362,358
2024-03-19 48.47 48.98 47.61 47.64 -2.2% 25,920 124,664,097
2024-03-18 47.39 48.8 47.08 48.71 +2.96% 34,710 166,329,821
2024-03-15 47.1 47.5 46.62 47.31 +0.23% 24,067 113,285,294
2024-03-14 47.8 48.48 46.67 47.2 -1.69% 23,452 111,230,215
2024-03-13 48.17 48.43 47.82 48.01 -0.5% 22,756 109,370,558
2024-03-12 48.48 48.69 47.89 48.25 -0.72% 31,571 152,077,879
2024-03-11 47.19 48.82 47.09 48.6 +3.49% 41,930 201,328,746
2024-03-08 45.85 47.34 45.8 46.96 +2.73% 33,983 158,790,445
2024-03-07 47.75 47.75 45.68 45.71 -3.59% 34,929 162,334,108
2024-03-06 46.39 48.8 46.14 47.41 +1.15% 47,072 223,470,328
2024-03-05 46.85 47.06 46.23 46.87 -0.95% 30,808 143,851,121
2024-03-04 47.64 47.9 46.71 47.32 -0.4% 27,897 131,728,398
2024-03-01 47.5 47.96 46.68 47.51 +0.25% 35,321 167,168,705
2024-02-29 45.27 47.4 44.95 47.39 +4.36% 41,806 194,832,016
2024-02-28 47.68 49.45 45.38 45.41 -4.72% 63,690 304,985,379
2024-02-27 45.9 47.66 45.47 47.66 +3.16% 41,111 191,697,693
2024-02-26 46.3 46.77 45.44 46.2 +1.87% 47,322 218,148,920
2024-02-23 44.4 45.73 44.28 45.35 +2.14% 41,309 186,035,542
2024-02-22 44.03 45.46 43.66 44.4 +0.86% 35,719 158,412,042
2024-02-21 43.79 45.69 43.25 44.02 -0.5% 50,495 225,120,909
2024-02-20 44 44.3 43.2 44.24 +0.41% 28,069 122,619,519
2024-02-19 44.5 44.95 43.45 44.06 -0.25% 37,074 163,654,299
2024-02-08 44.35 46.28 43.88 44.17 +0.39% 58,591 263,967,182
2024-02-07 41.1 45.45 41.1 44 +6.41% 60,233 264,007,859
2024-02-06 37.98 41.72 37.6 41.35 +8.22% 44,174 176,236,877
2024-02-05 40.17 40.61 36.71 38.21 -4.97% 52,566 203,335,763
2024-02-02 42.63 43.29 38.83 40.21 -5.81% 39,955 163,183,738
2024-02-01 42 43.88 42 42.69 +1.72% 35,849 154,342,561
2024-01-31 44.55 44.94 41.97 41.97 -5.37% 35,277 152,517,116
2024-01-30 46.16 46.82 44.32 44.35 -3.98% 33,244 151,647,652
2024-01-29 50.1 50.5 46.19 46.19 -8.24% 49,745 238,245,225
2024-01-26 51.86 52.39 50.27 50.34 -3.19% 24,942 127,686,426
2024-01-25 51.3 52.3 50.58 52 +1.25% 21,712 111,986,523
2024-01-24 51.52 52.04 49.81 51.36 -0.64% 20,896 106,251,472
2024-01-23 50.6 52.8 50.13 51.69 +2.36% 29,867 154,543,039
2024-01-22 53 53.35 50.06 50.5 -5.7% 30,512 158,325,183
2024-01-19 54.41 55.26 53.55 53.55 -1.74% 21,061 114,269,926
2024-01-18 52.96 54.66 52.7 54.5 +2.1% 36,282 194,735,865
2024-01-17 55.82 55.82 53.36 53.38 -4.37% 24,760 134,775,976
2024-01-16 56.33 57.3 54.71 55.82 -0.32% 31,360 175,368,525
2024-01-15 58.11 58.4 56 56 -4.73% 37,473 212,931,390
2024-01-12 57.01 61.25 56.92 58.78 +2.19% 55,394 329,567,161
2024-01-11 56.92 58.45 56.65 57.52 +0.4% 36,176 207,886,458
2024-01-10 57.44 59.37 56.77 57.29 -1.61% 35,333 205,246,482
2024-01-09 58.55 60.4 56 58.23 -1.37% 38,464 224,800,568
2024-01-08 57.4 59.8 57.1 59.04 +1.99% 37,592 221,300,415
2024-01-05 58.59 59.34 57.6 57.89 -1.18% 29,295 171,169,051
2024-01-04 58.88 58.93 57.77 58.58 -0.2% 24,515 143,207,354
2024-01-03 59.1 59.95 57.94 58.7 -0.41% 28,701 168,678,744
2024-01-02 59.87 59.99 58.56 58.94 -2.19% 36,167 214,149,981

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

цнгф╕╣шВбф╗╜ 300641

2023年全年

ц╡йцмзхНЪ 688656

近半年

чЯ│хМЦц▓╣цЬН 600871

2022-2023两年

ц┤ешЖЬчзСцКА 300334

2024年至今

хНОчФ╡ш╛╜шГ╜ 600396

近期数据

чПАшО▒щЫЕ 603605

2024年一季度

ф╕Зф╕Ъф╝Бф╕Ъ 600641

近半年

хоЙш╜жцгАц╡Л 300572

2024年至今

хМЕщТвшВбф╗╜ 600010

2024年至今

цикх║Чх╜▒шзЖ 603103

2024年一季度

热门概念板块

光伏产业
军工

шИкхПСхКихКЫ (600893)

2023年全年
芯片

хглхЕ░х╛о (600460)

近三个月
智能制造
半导体

ф╕ншКпхЫ╜щЩЕ (688981)

近三个月
元宇宙

ч┤лхЕЙшВбф╗╜ (000938)

近期数据
区块链
生物医药

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