щУВчзСцЦ░цЭР 300811

数据更新至:

添加到对比分析

49.41 -0.18%

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

49.41
-0.18% -0.09
49.5
开盘价
49.84
最高价
49.11
最低价
12,862
成交量
数据更新至: 2025-03-25

技术指标

49.80
MA5 (5日均线)
50.45
MA10 (10日均线)
50.54
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 49.5 49.84 49.11 49.41 -0.18% 12,862 63,558,070
2025-03-24 49.1 49.69 48.82 49.5 +0.84% 25,344 124,730,854
2025-03-21 49.83 50.33 48.96 49.09 -2.15% 36,100 178,772,326
2025-03-20 50.81 51.03 50.11 50.17 -1.26% 29,278 147,906,301
2025-03-19 52.51 52.56 50.66 50.81 -3.03% 45,954 234,956,381
2025-03-18 51.67 53.5 51.67 52.4 +1.33% 51,265 270,526,876
2025-03-17 51.68 52.55 51.21 51.71 +1.59% 52,845 273,708,347
2025-03-14 49.76 51.5 49.71 50.9 +2.19% 45,227 229,637,150
2025-03-13 50.78 50.78 49.4 49.81 -1.72% 37,197 185,672,938
2025-03-12 51.01 51.4 50.38 50.68 -0.55% 36,580 186,090,157
2025-03-11 50.79 51.4 50.4 50.96 -0.66% 34,139 173,280,293
2025-03-10 50.27 51.31 49.8 51.3 +2.48% 47,240 239,629,508
2025-03-07 49.92 50.93 49.63 50.06 -0.36% 42,445 213,080,078
2025-03-06 50.29 50.8 49.92 50.24 +0.2% 49,632 249,712,935
2025-03-05 49.69 50.74 49.5 50.14 +0.91% 39,406 196,968,570
2025-03-04 49.18 49.76 48.56 49.69 -0.02% 48,006 236,343,933
2025-03-03 49.99 50.43 49.53 49.7 -0.6% 48,744 243,779,518
2025-02-28 50.98 51.37 49.8 50 -3.57% 61,791 310,861,800
2025-02-27 52.69 52.69 50.7 51.85 -0.94% 56,412 290,902,170
2025-02-26 52.8 52.99 51.4 52.34 +0.89% 62,988 329,048,340
2025-02-25 52.5 52.82 51.2 51.88 -2.41% 64,438 334,185,415
2025-02-24 53.8 54.1 52.33 53.16 -1.04% 55,940 297,669,567
2025-02-21 52.4 54.22 51.7 53.72 +2.38% 92,254 491,186,778
2025-02-20 51.75 52.94 51.4 52.47 +1.43% 70,238 367,117,928
2025-02-19 50.7 52.19 50.7 51.73 +1.87% 51,139 263,735,110
2025-02-18 51.7 52.35 50.56 50.78 -1.82% 60,905 313,898,438
2025-02-17 50.73 52.45 50.73 51.72 +1.81% 74,288 384,401,840
2025-02-14 50.48 51.6 50.41 50.8 +0.75% 43,308 220,718,584
2025-02-13 52.5 52.6 50.31 50.42 -3.41% 60,250 309,496,708
2025-02-12 51.33 52.21 51.14 52.2 +1.68% 60,544 313,375,536
2025-02-11 52.14 52.4 51.22 51.34 -1.93% 46,928 241,792,045
2025-02-10 52.42 52.87 50.77 52.35 +0.38% 75,983 393,008,819
2025-02-07 51.64 53.19 51.39 52.15 +0.99% 69,162 361,266,202
2025-02-06 49.8 52.29 49.68 51.64 +5.32% 93,383 476,832,336
2025-02-05 52.8 52.96 48.5 49.03 -7.84% 137,341 681,818,718
2025-01-27 56 56.46 53.1 53.2 -5.76% 86,999 474,084,575
2025-01-24 56.5 57.21 55.58 56.45 -0.49% 63,366 357,088,746
2025-01-23 58.34 58.4 56.7 56.73 -1.97% 67,416 386,568,157
2025-01-22 57.55 58.27 56.82 57.87 +0.09% 57,977 333,074,794
2025-01-21 55.94 58.38 55.69 57.82 +4.07% 99,795 572,045,071
2025-01-20 55.82 56.5 55.09 55.56 +0.89% 51,811 288,396,907
2025-01-17 53.8 55.55 53.3 55.07 +2.32% 65,489 357,727,350
2025-01-16 53.74 55.85 53.34 53.82 +0.98% 65,157 355,410,376
2025-01-15 53.34 54.54 53.04 53.3 -0.84% 48,610 260,602,110
2025-01-14 51.63 53.9 51.11 53.75 +4.11% 66,286 351,410,689
2025-01-13 51.5 53.15 51.01 51.63 -0.31% 46,872 243,383,045
2025-01-10 53.34 53.79 51.79 51.79 -3.27% 58,566 308,722,595
2025-01-09 52.55 55.58 52.06 53.54 +1.88% 85,082 462,980,194
2025-01-08 51.72 53.08 50.01 52.55 +0.4% 80,279 413,249,181
2025-01-07 49.88 52.63 49.46 52.34 +4.83% 77,472 395,659,724
2025-01-06 50.57 51.3 49.12 49.93 -1.4% 57,422 287,951,647
2025-01-03 52.34 52.8 50.35 50.64 -3.17% 60,944 314,304,795
2025-01-02 54.4 54.43 51.77 52.3 -2.99% 74,454 394,246,116
2024-12-31 56.71 57.4 53.75 53.91 -5.07% 92,690 508,227,248
2024-12-30 56.81 58.45 55.61 56.79 -0.87% 68,650 392,012,866
2024-12-27 59.2 59.2 57 57.29 -3.36% 103,955 603,679,600
2024-12-26 55.55 59.3 55.21 59.28 +6.52% 120,947 698,513,327
2024-12-25 56.18 57.48 55.3 55.65 -1.71% 60,592 339,671,196
2024-12-24 56 57.38 54.71 56.62 +1.62% 98,968 554,327,957
2024-12-23 56.66 58.66 55.4 55.72 -1.21% 108,456 614,826,650
2024-12-20 56.39 57.63 55.6 56.4 -0.46% 122,310 692,824,823
2024-12-19 54.5 57.75 54.2 56.66 +2.09% 139,819 786,947,034
2024-12-18 54.2 56.6 53.2 55.5 +1.67% 140,674 770,877,197
2024-12-17 50.88 57.1 50.61 54.59 +7.72% 208,631 1,144,940,756
2024-12-16 50.4 51.89 49.71 50.68 +0.36% 86,233 438,755,277
2024-12-13 48.85 51.5 48.24 50.5 +3.29% 112,823 567,605,349
2024-12-12 49.28 49.79 48.7 48.89 -0.53% 39,982 196,063,521
2024-12-11 49 49.49 48.5 49.15 +0.24% 36,180 177,284,092
2024-12-10 50.14 50.64 48.8 49.03 +0.08% 65,480 326,421,335
2024-12-09 48.85 49.8 48.55 48.99 +0.39% 39,805 195,591,225
2024-12-06 48.98 49.2 48.03 48.8 -0.35% 34,877 169,885,446
2024-12-05 48.47 49.18 48.11 48.97 +1.05% 28,367 138,329,133
2024-12-04 49.56 49.99 48.22 48.46 -2.4% 43,739 213,544,567
2024-12-03 49.57 50.15 48.88 49.65 +0.14% 55,114 272,694,837
2024-12-02 49.98 51 49.12 49.58 +0.92% 69,161 345,717,974
2024-11-29 49.15 49.86 48.38 49.13 +0.51% 48,748 239,048,513
2024-11-28 47.77 49.6 47.32 48.88 +3.38% 80,634 392,587,304
2024-11-27 46.22 47.3 45.84 47.28 +2.74% 40,565 189,106,626
2024-11-26 47.78 47.78 46 46.02 -3.84% 39,571 185,072,805
2024-11-25 47.64 47.86 46.7 47.86 +0.44% 40,877 192,857,737
2024-11-22 49.39 49.55 47.6 47.65 -3.87% 59,607 289,053,062
2024-11-21 49.1 50.71 48.51 49.57 +0.51% 56,010 278,013,487
2024-11-20 49.37 49.61 48.6 49.32 -0.86% 48,154 236,346,020
2024-11-19 47.79 49.9 47.58 49.75 +4.01% 61,152 297,321,580
2024-11-18 47.9 48.7 46.24 47.83 +0.27% 63,393 301,474,234
2024-11-15 49.8 50.16 47.5 47.7 -4.6% 77,875 380,446,317
2024-11-14 52.38 53.4 49.7 50 -4.38% 98,101 503,222,299
2024-11-13 51.17 52.79 50.93 52.29 +1.69% 83,161 432,746,654
2024-11-12 53.05 53.1 50.65 51.42 -1.17% 105,509 546,780,605
2024-11-11 49.21 52.6 49.09 52.03 +4.33% 128,375 663,711,864
2024-11-08 49.95 52 49.7 49.87 +1.22% 129,145 656,550,275
2024-11-07 49.3 49.43 48.23 49.27 -0.92% 74,595 364,953,024
2024-11-06 50.5 50.88 49.13 49.73 -1.58% 109,426 547,164,652
2024-11-05 48.4 50.97 47.95 50.53 +3.65% 133,800 664,419,652
2024-11-04 50.57 51 47.77 48.75 -1.87% 127,917 620,750,819
2024-11-01 46.97 51.63 46.47 49.68 +5.52% 207,854 1,029,880,990
2024-10-31 47 48.07 46.02 47.08 +0.06% 77,771 366,245,270
2024-10-30 46.56 47.2 46.36 47.05 +1.05% 63,468 296,842,950
2024-10-29 47.37 47.55 46.41 46.56 -1.56% 68,332 320,192,186
2024-10-28 48.63 48.68 46.88 47.3 -3.69% 91,794 435,521,994
2024-10-25 48.8 49.84 47.83 49.11 +0.78% 76,142 371,510,203
2024-10-24 48.68 49.2 47.66 48.73 -0.96% 73,497 355,629,773
2024-10-23 50.32 50.58 48.38 49.2 -4.07% 154,083 761,452,047
2024-10-22 50.93 52.18 50.07 51.29 +1.48% 110,259 563,235,295
2024-10-21 49.47 52.13 49.11 50.54 +4.03% 155,297 789,391,901
2024-10-18 45.74 49.95 45.74 48.58 +6.42% 129,184 619,451,465
2024-10-17 45.3 46.83 44.9 45.65 +1.9% 69,487 318,741,400
2024-10-16 44.8 45.85 44.23 44.8 -2.4% 56,840 255,137,906
2024-10-15 46 47.74 45 45.9 -0.09% 87,108 404,659,684
2024-10-14 46 46.15 43.92 45.94 +0.26% 96,722 436,771,459
2024-10-11 48.17 48.48 45 45.82 -4.1% 81,626 379,285,659
2024-10-10 48.35 50.35 47.2 47.78 +0.91% 100,657 491,909,687
2024-10-09 50 51.51 47 47.35 -9.74% 132,391 652,719,811
2024-10-08 54.9 54.9 47.26 52.46 +14.12% 201,661 1,035,473,333
2024-09-30 41.9 46.58 41.48 45.97 +12.98% 168,420 739,012,217
2024-09-27 39.29 41.53 39.29 40.69 +3.72% 96,919 391,360,930
2024-09-26 38.69 39.25 38.07 39.23 +2.08% 42,937 166,402,350
2024-09-25 38.72 39.65 38.4 38.43 -0.44% 51,039 198,599,620
2024-09-24 37.58 38.78 37.08 38.6 +3.71% 39,016 148,625,982
2024-09-23 37.46 37.9 37.02 37.22 -0.64% 15,710 58,586,400
2024-09-20 37.6 37.98 37.2 37.46 -0.11% 18,971 71,046,792
2024-09-19 37.62 38.06 36.82 37.5 -0.32% 21,213 79,499,487
2024-09-18 37.95 37.97 37 37.62 -1.1% 14,913 55,790,324
2024-09-13 38.28 38.64 38.01 38.04 0% 19,462 74,462,608
2024-09-12 38.65 38.83 38.04 38.04 +0.32% 21,832 83,869,355
2024-09-11 37.44 38.18 37.23 37.92 +0.99% 19,753 74,762,397
2024-09-10 36.88 37.97 36.25 37.55 +2.2% 25,457 94,269,326
2024-09-09 37 37.63 36.65 36.74 -1.84% 21,654 80,135,308
2024-09-06 39.12 39.21 37.31 37.43 -4.32% 33,452 127,043,328
2024-09-05 39.39 39.78 39.04 39.12 -0.74% 19,714 77,528,683
2024-09-04 39.38 39.85 38.72 39.41 -1.35% 21,957 86,331,358
2024-09-03 39.38 40.28 39.05 39.95 +1.73% 26,893 107,148,861
2024-09-02 40.42 40.42 39.08 39.27 -2.29% 29,127 115,644,060
2024-08-30 39.65 40.86 39.48 40.19 +1.23% 44,692 180,454,884
2024-08-29 39.1 40.06 38.71 39.7 +0.23% 34,981 138,131,228
2024-08-28 39.5 40.8 39.45 39.61 -0.1% 35,834 143,482,924
2024-08-27 40 41.11 39.3 39.65 +2.75% 73,578 295,577,109
2024-08-26 37.62 38.7 37.56 38.59 +2.58% 25,066 96,256,453
2024-08-23 37 37.77 36.86 37.62 +0.72% 14,480 54,243,555
2024-08-22 38.48 38.78 37 37.35 -2.61% 16,586 62,468,683
2024-08-21 38.2 38.74 37.8 38.35 +0.37% 10,796 41,458,722
2024-08-20 39.09 39.15 38.03 38.21 -2.28% 15,702 60,325,611
2024-08-19 38.75 39.28 38.1 39.1 +0.59% 28,671 111,375,430
2024-08-16 38.68 39.75 38.22 38.87 +2.32% 39,512 155,165,434
2024-08-15 37.69 38.75 37.68 37.99 -0.08% 14,750 56,418,195
2024-08-14 38.49 38.88 37.66 38.02 -0.73% 13,414 51,417,580
2024-08-13 37.78 38.48 37.77 38.3 +1.78% 14,798 56,380,202
2024-08-12 37.8 38.19 37.44 37.63 -0.82% 12,027 45,343,484
2024-08-09 38.21 38.63 37.85 37.94 +0.03% 16,794 64,089,882
2024-08-08 37.5 38.18 36.73 37.93 -0.13% 20,503 77,066,759
2024-08-07 37.15 38.17 36.92 37.98 +2.32% 28,119 106,233,227
2024-08-06 37.55 37.8 36.5 37.12 +1.7% 24,223 89,678,346
2024-08-05 38.33 38.98 36.2 36.5 -6.19% 52,389 195,965,547
2024-08-02 39.87 40.26 38.8 38.91 -4.75% 43,432 171,199,655
2024-08-01 41.75 42.29 40.66 40.85 -0.44% 48,219 199,631,226
2024-07-31 39.8 41.19 39.74 41.03 +2.27% 43,577 177,260,970
2024-07-30 39.25 40.8 38.86 40.12 +1.24% 36,153 144,302,218
2024-07-29 39.07 39.76 38.79 39.63 +0.69% 22,343 87,817,290
2024-07-26 38.86 39.58 38.72 39.36 +1.29% 23,597 92,509,884
2024-07-25 39.47 39.77 38.32 38.86 -3.21% 42,909 167,234,229
2024-07-24 39.9 40.97 39.6 40.15 +0.48% 30,997 125,122,414
2024-07-23 41.5 41.58 39.93 39.96 -3.85% 38,350 155,614,806
2024-07-22 41.45 41.9 40.91 41.56 +0.34% 30,974 128,184,178
2024-07-19 40.99 42.55 40.52 41.42 +0.78% 55,834 232,599,504
2024-07-18 41.6 42.09 40 41.1 -4.2% 70,906 289,930,429
2024-07-17 43.54 44.58 42.82 42.9 -2.05% 65,419 285,503,667
2024-07-16 42.85 44.16 41.39 43.8 +1.96% 81,659 351,226,863
2024-07-15 43.8 44.44 42.7 42.96 -1.92% 51,257 222,258,186
2024-07-12 43.63 44.44 43.05 43.8 -0.73% 89,270 390,213,460
2024-07-11 39.9 45.5 39.4 44.12 +12.26% 156,957 659,957,698
2024-07-10 41.3 41.64 38.76 39.3 -6.29% 98,454 393,932,013
2024-07-09 40.14 42.15 38.76 41.94 +3.79% 72,733 294,923,836
2024-07-08 41.5 42.3 40.31 40.41 -3.74% 46,417 189,752,392
2024-07-05 40.99 42.15 40.51 41.98 +1.6% 38,871 161,443,128
2024-07-04 42.26 42.88 41.1 41.32 -1.31% 43,205 180,779,714
2024-07-03 44.26 44.4 41.52 41.87 -7.04% 74,385 315,895,692
2024-07-02 44.98 45.5 43.05 45.04 +1.35% 83,498 371,723,821
2024-07-01 44.61 45.88 44 44.44 +1.23% 84,212 377,937,834
2024-06-28 42.43 44.66 42.3 43.9 +2.64% 57,780 253,422,044
2024-06-27 42 44 41.7 42.77 +0.68% 53,572 231,191,087
2024-06-26 40.64 42.48 40.5 42.48 +5.07% 37,471 155,865,679
2024-06-25 41.26 41.74 40.16 40.43 -1.89% 36,881 150,439,691
2024-06-24 42.03 43.53 41.06 41.21 -2.78% 48,282 203,529,260
2024-06-21 42.3 43.18 41.95 42.39 -1.72% 43,833 186,090,009
2024-06-20 43.16 44.99 42.93 43.13 -0.94% 64,597 284,637,435
2024-06-19 44 44.28 43.08 43.54 -1.02% 58,615 255,564,152
2024-06-18 42.76 44.88 42.5 43.99 +3.05% 77,248 339,350,546
2024-06-17 41.35 43.29 40.94 42.69 +3.29% 58,906 249,397,610
2024-06-14 40.95 41.69 40.27 41.33 0% 26,938 110,827,817
2024-06-13 40.78 41.99 40.78 41.33 +0.85% 29,038 120,367,286
2024-06-12 40.7 41.49 40.15 40.98 -28% 26,216 107,130,942
2024-06-11 55.49 57.09 55.2 56.92 +2.01% 16,396 92,223,685
2024-06-07 57.6 57.6 55.42 55.8 -2.55% 25,746 144,804,754
2024-06-06 58.03 59.5 56.87 57.26 -0.93% 35,471 206,781,793
2024-06-05 58 59.3 57.7 57.8 -0.52% 32,249 188,711,874
2024-06-04 58.09 59.28 56.98 58.1 -0.39% 27,323 157,941,431
2024-06-03 57.36 59.4 57 58.33 +1.69% 41,725 241,913,349
2024-05-31 55.4 58.29 55.05 57.36 +3.56% 43,201 247,395,104
2024-05-30 54.89 55.96 53.78 55.39 -0.54% 22,548 123,775,822
2024-05-29 54.55 57.48 54.5 55.69 +1.72% 31,163 174,903,814
2024-05-28 53.53 56.2 53.49 54.75 +1.39% 36,407 200,466,620
2024-05-27 53.3 54.2 52.54 54 +0.56% 23,486 124,999,801
2024-05-24 57.79 59.22 53.7 53.7 -6.79% 64,031 357,420,629
2024-05-23 60 60.67 57.3 57.61 -3% 45,288 264,002,211
2024-05-22 54.45 59.6 54.3 59.39 +9.62% 81,304 468,518,745
2024-05-21 53.7 54.36 53.16 54.18 +0.54% 17,018 91,380,572
2024-05-20 53.2 54.88 53.02 53.89 +0.82% 16,678 89,801,895
2024-05-17 53.41 53.78 52.4 53.45 -0.28% 15,986 84,894,279
2024-05-16 54.38 54.86 53.33 53.6 -0.46% 16,622 89,523,944
2024-05-15 53.24 54.59 52.89 53.85 +1.16% 15,467 83,413,536
2024-05-14 53 54.14 52.88 53.23 +0.28% 13,308 71,115,260
2024-05-13 53.88 54.52 52.6 53.08 -1.5% 25,026 133,464,021
2024-05-10 55.6 55.66 53.8 53.89 -3.15% 23,163 125,853,735
2024-05-09 55.43 56.46 55.43 55.64 +0.31% 17,672 98,751,504
2024-05-08 56.75 56.97 55.36 55.47 -3.08% 18,689 104,545,511
2024-05-07 57 57.96 56.41 57.23 +0.63% 24,089 137,917,806
2024-05-06 56.88 57.38 56.17 56.87 +0.98% 27,094 153,892,336
2024-04-30 56.14 57.15 55.82 56.32 -0.28% 21,209 119,603,272
2024-04-29 56.65 57.59 56.05 56.48 +0.23% 35,397 200,367,308
2024-04-26 54.79 57.38 53.86 56.35 +4.74% 53,981 303,770,562
2024-04-25 56 56.03 52.6 53.8 -6.76% 52,083 280,241,864
2024-04-24 55.59 57.8 55.59 57.7 +3.87% 31,265 177,394,592
2024-04-23 54.01 56.18 53.92 55.55 +3.02% 29,218 160,794,657
2024-04-22 51.59 54.39 51.1 53.92 +2.84% 25,631 136,437,505
2024-04-19 53.28 53.43 51.84 52.43 -2.89% 23,665 124,237,164
2024-04-18 53.13 54.66 51 53.99 -0.48% 32,022 170,362,087
2024-04-17 54.5 54.99 53 54.25 +1.71% 40,514 218,121,925
2024-04-16 56.4 56.6 53.21 53.34 -6.01% 35,683 194,366,329
2024-04-15 57.6 58.22 55.74 56.75 -2.26% 26,676 151,010,735
2024-04-12 57.63 59.29 57.13 58.06 +2.27% 34,250 200,028,401
2024-04-11 54.99 58.1 54.72 56.77 +3.54% 33,437 189,459,678
2024-04-10 57 57 54.3 54.83 -3.94% 29,136 160,838,144
2024-04-09 56.7 57.87 55.33 57.08 +1.01% 29,559 167,126,829
2024-04-08 56.16 57.77 55.8 56.51 -0.51% 25,476 145,320,808
2024-04-03 58.51 58.7 55.8 56.8 -3.4% 36,569 207,653,756
2024-04-02 60 60.5 58.3 58.8 -2.81% 34,046 202,125,337
2024-04-01 57 61.49 56.41 60.5 +7.31% 58,951 351,083,962
2024-03-29 56.31 56.95 55.38 56.38 +0.07% 24,567 137,795,498
2024-03-28 55.5 58.2 55.33 56.34 +0.84% 33,439 190,079,160
2024-03-27 57.55 58.01 55.5 55.87 -4.02% 38,673 218,043,380
2024-03-26 60.6 61.37 57.54 58.21 -4.45% 61,155 361,480,694
2024-03-25 61.18 63.89 59.81 60.92 -0.94% 73,638 456,631,096
2024-03-22 58.56 62 58.11 61.5 +4.04% 82,091 498,379,701
2024-03-21 57.95 59.5 57.2 59.11 +1.72% 52,543 307,636,954
2024-03-20 58.25 59.46 56.93 58.11 -0.84% 43,272 250,520,283
2024-03-19 57.49 61.09 56.61 58.6 +0.91% 60,439 353,675,566
2024-03-18 57.42 58.2 57.03 58.07 +0.48% 44,397 255,957,670
2024-03-15 55.93 57.94 55.61 57.79 +2.3% 41,987 238,247,049
2024-03-14 57.01 57.79 55.98 56.49 -2.85% 52,800 298,781,627
2024-03-13 59.5 60 57.5 58.15 0% 72,389 426,536,236
2024-03-12 60 60.32 57.1 58.15 -4.28% 70,010 407,941,963
2024-03-11 59.3 60.85 58.5 60.75 -0.33% 49,036 293,308,017
2024-03-08 57.59 62.08 56.99 60.95 +6.76% 66,516 397,478,387
2024-03-07 58.17 60 56.71 57.09 -1.82% 46,970 273,773,089
2024-03-06 56.94 58.93 56.7 58.15 +1.17% 38,924 225,211,381
2024-03-05 58.05 59.5 56.88 57.48 -3.07% 45,691 265,041,039
2024-03-04 57.7 60.65 57.7 59.3 +4.4% 63,015 372,484,137
2024-03-01 53.99 57.74 53.82 56.8 +4.64% 54,036 303,654,423
2024-02-29 51.65 54.85 51.65 54.28 +4.38% 32,429 173,943,674
2024-02-28 55.7 56.21 52 52 -7.79% 52,316 284,474,916
2024-02-27 53.01 57.77 52.91 56.39 +5.34% 56,279 313,095,879
2024-02-26 52.28 54.29 52.2 53.53 +0.32% 39,388 210,472,807
2024-02-23 55.86 55.9 52.73 53.36 -0.45% 54,378 293,944,130
2024-02-22 52.18 53.9 51.69 53.6 +5.68% 49,597 262,464,588
2024-02-21 51.1 51.91 49.68 50.72 -2.27% 40,383 205,202,145
2024-02-20 52.01 52.5 51.26 51.9 -2.28% 31,634 164,130,191
2024-02-19 53.36 53.95 51.25 53.11 +5.57% 53,399 280,851,992
2024-02-08 48.96 52.23 48.57 50.31 +4.38% 42,394 215,436,327
2024-02-07 46.98 49.98 46.9 48.2 +2.6% 45,170 218,227,359
2024-02-06 41 47.57 40.4 46.98 +12.26% 42,408 191,614,918
2024-02-05 43.13 44.6 39.68 41.85 -3.68% 27,467 114,226,342
2024-02-02 44.88 45.46 42.28 43.45 -3.01% 23,213 101,533,775
2024-02-01 44.06 46.68 42.79 44.8 +1.08% 31,209 140,039,657
2024-01-31 45.6 46.28 44.2 44.32 -2.85% 23,484 106,145,738
2024-01-30 46.5 47.6 45.5 45.62 -2.73% 19,563 91,089,986
2024-01-29 50.6 50.6 45.65 46.9 -7.31% 39,431 186,503,472
2024-01-26 52.37 52.48 50.56 50.6 -4% 32,527 166,754,084
2024-01-25 49.36 53 49.31 52.71 +6.83% 44,398 228,224,871
2024-01-24 51.51 51.71 47.38 49.34 -3.25% 39,891 195,911,914
2024-01-23 49.25 51.96 49.05 51 +2.93% 43,462 220,565,032
2024-01-22 51.5 56.03 49.45 49.55 -1.8% 49,645 258,070,867
2024-01-19 52.18 53.4 50.44 50.46 -3.3% 29,142 150,768,218
2024-01-18 49.98 52.2 49.21 52.18 +3.16% 38,478 194,842,791
2024-01-17 51.4 52.96 50.58 50.58 -0.94% 33,996 176,504,019
2024-01-16 50.88 51.6 50.2 51.06 -1.16% 23,214 117,931,767
2024-01-15 51.56 51.93 50.18 51.66 -0.04% 30,895 158,329,062
2024-01-12 52.09 52.6 51.11 51.68 -0.79% 33,692 174,502,975
2024-01-11 47.6 53.38 47.2 52.09 +9.71% 61,574 312,180,056
2024-01-10 47.14 49.38 46.1 47.48 -0.04% 32,948 157,101,381
2024-01-09 47.8 49.97 47.26 47.5 +2.88% 41,287 200,127,298
2024-01-08 47.2 47.86 46.17 46.17 -2.24% 16,719 78,194,437
2024-01-05 48.53 48.73 46.91 47.23 -2.94% 17,201 81,992,232
2024-01-04 48.56 49.45 47.56 48.66 +0.27% 25,325 123,273,810
2024-01-03 50.27 50.31 47.61 48.53 -4.47% 48,354 234,366,780
2024-01-02 52.77 53.05 50.61 50.8 -3.92% 28,611 146,852,080

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╕нчЩ╛щЫЖхЫв 000759

近期数据

хНОц╡╖шпЪчзС 688535

近半年

чЩ╛хЕЛчФЯчЙй 688276

近三个月

х░Ъч║мшВбф╗╜ 603333

2024年至今

ц▒ЗщЗСчзСцКА 300561

近半年

ш┤вхпМш╢ЛхК┐ 688318

近三个月

ч╗┤ш┐ЬшВбф╗╜ 600955

2023年全年

х╝АчлЛхМ╗чЦЧ 300633

2023年全年

ц▒Зх╛ЧчзСцКА 603192

近期数据

хНОцШМш╛╛ 300278

2022-2023两年

热门概念板块

5G通信

ф║ищАЪхЕЙчФ╡ (600487)

2024年一季度
区块链

ч╜Схо┐чзСцКА (300017)

近三个月
新能源汽车
光伏产业

щАЪхиБшВбф╗╜ (600438)

近半年
元宇宙
军工

ф╕нхЫ╜щЗНх╖е (601989)

2024年一季度
AI人工智能

шИкхоЗх╛о (300053)

近三个月
智能制造

чФихПЛч╜Сч╗Ь (600588)

2023年全年

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