шЛ▒цЭ░чФ╡ц░Ф 300820

数据更新至:

添加到对比分析

50.94 +1.58%

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

50.94
+1.58% +0.79
50.22
开盘价
51.95
最高价
49.66
最低价
22,634
成交量
数据更新至: 2025-03-25

技术指标

51.55
MA5 (5日均线)
51.69
MA10 (10日均线)
50.73
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 50.22 51.95 49.66 50.94 +1.58% 22,634 115,479,507
2025-03-24 51.18 51.18 49.37 50.15 -2.55% 37,150 185,800,870
2025-03-21 51.8 52.68 51.18 51.46 -1.19% 26,238 135,750,730
2025-03-20 52.82 53.47 52.02 52.08 -1.98% 32,057 168,966,083
2025-03-19 53.98 54.33 52.8 53.13 -2.39% 48,309 256,694,420
2025-03-18 51.5 55 51.36 54.43 +5.98% 89,962 486,045,903
2025-03-17 51.3 52.3 51.02 51.36 +0.2% 23,626 121,367,725
2025-03-14 50.91 51.5 50.52 51.26 -0.04% 32,092 163,913,436
2025-03-13 50.84 53.55 50.8 51.28 +0.89% 49,428 257,434,802
2025-03-12 51.79 51.85 50.78 50.83 -0.94% 24,017 122,611,232
2025-03-11 50.53 51.34 50.4 51.31 +0.12% 21,983 111,845,543
2025-03-10 50.16 51.88 49.85 51.25 +2.19% 33,031 169,025,649
2025-03-07 50.5 51.1 49.85 50.15 -1.47% 37,127 187,142,861
2025-03-06 48.93 52.69 48.6 50.9 +5.25% 80,133 411,104,730
2025-03-05 48.63 48.9 47.66 48.36 -0.23% 23,157 111,516,350
2025-03-04 47.71 48.65 47.51 48.47 +0.52% 22,400 107,883,767
2025-03-03 48.3 49.58 47.9 48.22 +0.21% 27,115 132,310,377
2025-02-28 49.64 50 47.81 48.12 -3.66% 33,826 165,590,591
2025-02-27 50.85 50.98 49.3 49.95 -1.77% 45,347 226,463,466
2025-02-26 50.5 50.9 49.72 50.85 +1.07% 32,207 162,408,217
2025-02-25 49.88 51.28 49.46 50.31 -0.4% 37,178 187,399,042
2025-02-24 52.06 52.17 49.89 50.51 -3.01% 62,869 318,873,606
2025-02-21 50.61 52.32 49.84 52.08 +2.92% 60,709 312,343,357
2025-02-20 50.6 50.98 49.71 50.6 -0.02% 26,860 135,303,599
2025-02-19 49.72 51.86 49.3 50.61 +0.78% 40,163 204,195,002
2025-02-18 52.21 52.98 49.79 50.22 -4.71% 49,847 254,863,358
2025-02-17 51.5 52.97 50.28 52.7 +2.77% 51,302 263,647,436
2025-02-14 51.6 52.45 50.37 51.28 -0.62% 37,795 193,495,400
2025-02-13 54.67 54.67 51.5 51.6 -5.32% 43,502 229,777,159
2025-02-12 53.65 54.54 53.51 54.5 +1.34% 24,892 134,773,481
2025-02-11 54.58 54.73 53.11 53.78 -1.43% 19,723 105,622,279
2025-02-10 54.98 55.16 53.67 54.56 -0.76% 22,967 124,992,389
2025-02-07 55.09 55.89 54.09 54.98 -0.2% 34,573 189,852,461
2025-02-06 50.77 55.35 50.59 55.09 +7.74% 49,836 268,459,950
2025-02-05 51.2 51.75 50.47 51.13 +1.09% 16,765 85,774,955
2025-01-27 51.85 52.39 50.47 50.58 -2.36% 18,955 96,614,374
2025-01-24 51.23 52.66 51.01 51.8 +0.97% 20,490 106,433,850
2025-01-23 51.99 53.09 51.28 51.3 +0.33% 27,006 141,057,382
2025-01-22 52.45 52.96 50.73 51.13 -3.02% 26,972 139,172,595
2025-01-21 52.85 53.19 52.01 52.72 +0.61% 18,434 96,946,206
2025-01-20 53.5 54.33 52 52.4 -1.37% 32,303 171,463,677
2025-01-17 51.46 54.6 51.08 53.13 +2.67% 32,987 174,626,032
2025-01-16 52.12 53.66 51.21 51.75 -0.29% 25,097 131,434,573
2025-01-15 53.2 53.35 51.66 51.9 -2.54% 22,399 117,166,667
2025-01-14 50.99 53.49 50.03 53.25 +5.76% 32,320 168,840,022
2025-01-13 49.5 50.88 49.28 50.35 -0.08% 22,866 114,655,265
2025-01-10 51.3 52.45 50.3 50.39 -2.31% 24,466 125,600,395
2025-01-09 51.98 52.5 50.81 51.58 +3.1% 39,842 205,569,713
2025-01-08 51.34 51.34 48.8 50.03 -3.3% 38,898 194,444,332
2025-01-07 50.75 51.81 49.98 51.74 +2.07% 23,257 118,803,749
2025-01-06 50.73 51.49 49.99 50.69 -0.45% 24,344 123,340,725
2025-01-03 53.57 53.87 50.71 50.92 -4.91% 32,042 167,250,429
2025-01-02 55.33 56.27 52.85 53.55 -3.08% 33,522 183,110,751
2024-12-31 58.18 58.5 55.23 55.25 -4.77% 28,668 161,865,857
2024-12-30 57.4 59.88 56.51 58.02 +0.55% 19,612 114,404,901
2024-12-27 58.38 59.07 57.4 57.7 -1.15% 20,636 120,126,182
2024-12-26 55.75 59 55.5 58.37 +4.44% 25,864 149,423,387
2024-12-25 57.4 57.55 55.57 55.89 -2.63% 23,482 132,269,457
2024-12-24 56.92 57.84 55.9 57.4 +1.07% 23,491 133,693,093
2024-12-23 58.68 59.56 56.6 56.79 -4.23% 33,240 191,566,774
2024-12-20 57 60.56 56.5 59.3 +5.07% 53,540 314,635,566
2024-12-19 55 56.74 54.91 56.44 +1.42% 24,429 136,429,939
2024-12-18 56.26 56.95 55.33 55.65 -0.39% 28,309 158,653,420
2024-12-17 57.1 57.62 55.6 55.87 -1.98% 17,832 100,578,404
2024-12-16 59.43 59.61 56.39 57 -3.96% 35,483 203,966,185
2024-12-13 60.89 61.2 59.3 59.35 -3.34% 23,913 143,287,575
2024-12-12 61.2 61.74 60.72 61.4 +0.57% 18,180 111,405,048
2024-12-11 61.52 62.22 60.1 61.05 -1.74% 32,504 198,371,910
2024-12-10 64.95 64.97 62 62.13 -0.59% 30,753 194,433,204
2024-12-09 63.49 63.5 61.5 62.5 -1.59% 28,508 177,862,661
2024-12-06 64.27 65.38 62.5 63.51 -1.37% 35,166 223,985,790
2024-12-05 62.25 65.6 62 64.39 +2.55% 52,951 338,297,999
2024-12-04 65.88 68.72 62.1 62.79 -4.14% 86,407 555,095,288
2024-12-03 69.52 73.5 64.59 65.5 +3.97% 117,392 806,880,503
2024-12-02 59.51 63.37 58.9 63 +4.83% 50,998 311,257,387
2024-11-29 57.62 61.48 57.01 60.1 +3.96% 59,522 355,750,042
2024-11-28 57.53 58.98 56.21 57.81 +0.43% 42,724 246,182,961
2024-11-27 56 57.56 53.77 57.56 +2.62% 31,378 174,909,705
2024-11-26 55.89 57.36 54.95 56.09 +0.21% 28,167 158,093,230
2024-11-25 56.11 57.48 54.54 55.97 -0.44% 39,941 223,061,161
2024-11-22 59.58 60.19 56 56.22 -4.61% 58,266 339,440,490
2024-11-21 60 61.49 58.88 58.94 -0.82% 66,672 402,059,903
2024-11-20 58.9 60.29 58.11 59.43 -0.59% 52,235 310,333,321
2024-11-19 58.62 60.5 57.5 59.78 +1.43% 58,152 342,966,902
2024-11-18 57.42 61.61 55.68 58.94 +2.1% 80,225 473,811,429
2024-11-15 59.01 60.85 57.6 57.73 -3.62% 60,495 358,167,874
2024-11-14 63.23 65 59.36 59.9 -5.74% 63,786 392,860,655
2024-11-13 65.11 66.66 61.4 63.55 -3.51% 88,897 561,060,613
2024-11-12 65.93 70.09 64.91 65.86 -0.11% 144,774 973,292,651
2024-11-11 57.99 65.93 57.6 65.93 +20% 137,838 877,129,702
2024-11-08 51.5 55.15 51 54.94 +8.9% 106,207 568,541,094
2024-11-07 49.51 50.68 49.07 50.45 +0.4% 36,663 183,302,499
2024-11-06 51.13 51.69 49.5 50.25 -1.47% 48,802 246,688,140
2024-11-05 47.61 51.56 47.61 51 +7.14% 79,921 403,508,476
2024-11-04 46.58 48.2 46.38 47.6 +1.54% 27,619 131,194,747
2024-11-01 50.4 50.5 46.88 46.88 -6.87% 48,654 234,521,856
2024-10-31 48.98 50.88 48.15 50.34 +3.52% 57,527 286,086,448
2024-10-30 48.01 50.38 47.86 48.63 +0.19% 35,217 173,290,629
2024-10-29 49.99 50.61 47.9 48.54 -2.29% 39,338 192,083,462
2024-10-28 50.08 50.37 48.53 49.68 -1.74% 43,564 214,816,599
2024-10-25 47.45 51.66 47.45 50.56 +6.82% 74,210 367,885,621
2024-10-24 47.69 48.45 46.78 47.33 -2.01% 32,413 153,840,537
2024-10-23 47.9 49.26 47.25 48.3 +0.73% 48,202 232,835,846
2024-10-22 48.44 48.93 47.16 47.95 -1.32% 38,577 185,565,939
2024-10-21 48.26 50.18 47.63 48.59 +1.36% 61,306 300,162,215
2024-10-18 45.22 49.4 44.83 47.94 +4.63% 68,092 321,958,456
2024-10-17 46.75 47.53 45.51 45.82 -3.29% 47,188 218,147,517
2024-10-16 45 47.97 44.14 47.38 +4.22% 64,333 299,865,330
2024-10-15 45 47.48 44.6 45.46 -0.57% 45,517 211,441,159
2024-10-14 43.21 45.73 42.68 45.72 +5.88% 43,774 194,727,691
2024-10-11 45.8 46.35 42.4 43.18 -6.64% 46,877 206,353,046
2024-10-10 46.32 48.24 45.81 46.25 -0.13% 42,788 201,465,536
2024-10-09 50.52 52 45.7 46.31 -14.02% 84,375 412,032,982
2024-10-08 55.5 55.5 48.59 53.86 +15.83% 112,338 588,618,910
2024-09-30 42.7 47.23 42.15 46.5 +14.45% 74,862 334,764,625
2024-09-27 38.5 41.51 38.41 40.63 +7.34% 52,228 209,205,216
2024-09-26 36.89 37.85 36.28 37.85 +2.63% 31,750 117,494,695
2024-09-25 36.88 37.78 36.61 36.88 +0.63% 28,338 105,675,732
2024-09-24 34.85 36.65 34.31 36.65 +5.35% 31,651 113,201,708
2024-09-23 35.4 35.7 34.65 34.79 -1.81% 21,067 73,957,484
2024-09-20 36.19 36.49 35.08 35.43 -2.1% 16,959 60,211,041
2024-09-19 35.71 36.78 35.3 36.19 +2.12% 16,382 59,248,899
2024-09-18 35.45 35.79 35.03 35.44 0% 8,559 30,320,188
2024-09-13 36.3 36.3 35.36 35.44 -1.64% 14,088 50,334,541
2024-09-12 36.3 37.37 36.01 36.03 -0.83% 16,592 60,795,213
2024-09-11 35.3 36.79 35.21 36.33 +2.4% 20,859 75,708,068
2024-09-10 35.88 36.26 35.43 35.48 -1.06% 27,776 99,181,066
2024-09-09 36.2 36.59 35.76 35.86 -1.38% 15,559 56,183,369
2024-09-06 38.63 38.9 36.23 36.36 -5.88% 27,373 101,693,557
2024-09-05 39 39.19 38.4 38.63 -0.21% 10,781 41,799,754
2024-09-04 38.8 39.25 38.53 38.71 -1.38% 13,360 51,851,789
2024-09-03 38.05 39.78 38 39.25 +3.18% 26,584 104,109,405
2024-09-02 38.9 39.56 38 38.04 -2.11% 16,670 64,445,454
2024-08-30 37.5 40.2 37.31 38.86 +3.35% 40,092 156,517,590
2024-08-29 36.5 38.28 36 37.6 +0.94% 25,647 95,862,140
2024-08-28 36.35 37.48 36.04 37.25 +2.19% 14,664 54,273,336
2024-08-27 36.9 37.19 35.95 36.45 -1.22% 13,771 50,092,799
2024-08-26 36.15 37.49 36.15 36.9 +2.13% 16,569 61,283,019
2024-08-23 36.86 37.25 35.88 36.13 -1.98% 19,253 69,786,637
2024-08-22 37.62 37.76 36.74 36.86 -1.76% 14,846 55,160,739
2024-08-21 38.15 38.69 37.33 37.52 -2.65% 16,918 64,045,836
2024-08-20 40.2 40.2 38 38.54 -2.33% 21,852 84,529,355
2024-08-19 40.4 40.59 39.36 39.46 -2.76% 24,538 98,008,578
2024-08-16 38.6 40.96 38.5 40.58 +5.4% 43,119 173,451,494
2024-08-15 38.11 38.62 37.45 38.5 +0.84% 22,949 87,699,747
2024-08-14 39.69 39.76 38.07 38.18 -3.51% 21,582 83,408,682
2024-08-13 39.82 39.97 38.99 39.57 -0.9% 19,458 76,607,621
2024-08-12 40.4 40.6 39.42 39.93 +0.15% 12,917 51,555,689
2024-08-09 40.8 41.15 39.86 39.87 -1.6% 15,884 64,217,629
2024-08-08 40.5 41.33 39.39 40.52 -0.56% 23,784 95,786,075
2024-08-07 41.41 41.68 40.62 40.75 -1.93% 23,766 97,423,516
2024-08-06 40.9 41.85 40.45 41.55 +3.13% 41,462 171,245,912
2024-08-05 41.41 42.5 40.29 40.29 -3.61% 46,859 193,072,562
2024-08-02 42.1 43.3 41.28 41.8 -2.11% 77,773 328,395,463
2024-08-01 37.65 45.12 37.6 42.7 +13.56% 145,954 611,435,436
2024-07-31 35.61 37.65 35.2 37.6 +5.59% 34,417 127,106,401
2024-07-30 35.5 35.85 34.6 35.61 +0.11% 16,475 58,086,367
2024-07-29 36.65 36.66 35.48 35.57 -2.97% 22,001 78,656,884
2024-07-26 36.95 37.1 36.37 36.66 -0.57% 18,886 69,207,637
2024-07-25 36.48 38.08 36.3 36.87 +0.55% 23,772 88,343,685
2024-07-24 37.7 38.8 36.55 36.67 -3.9% 31,423 117,710,065
2024-07-23 39.45 39.69 38.13 38.16 -4.41% 37,173 144,224,912
2024-07-22 37.35 40.33 37.26 39.92 +5.14% 63,216 250,119,302
2024-07-19 36.51 38.77 36.22 37.97 +3.89% 44,769 168,395,324
2024-07-18 35.55 36.9 34.98 36.55 +2.15% 26,362 94,955,491
2024-07-17 36.2 36.5 35.62 35.78 -1.16% 18,182 65,394,639
2024-07-16 35.7 36.47 35.51 36.2 +0.25% 17,755 63,842,227
2024-07-15 36.98 36.98 35.8 36.11 -3.27% 26,238 95,206,580
2024-07-12 36.4 37.59 36.11 37.33 +2.64% 38,090 140,886,656
2024-07-11 36.5 36.96 36.04 36.37 +1.91% 28,283 103,085,040
2024-07-10 35.8 36.77 35.58 35.69 +0.62% 28,396 102,449,590
2024-07-09 34.7 35.86 34.14 35.47 +1.81% 25,822 90,575,295
2024-07-08 35.74 35.8 34.56 34.84 -2.24% 17,827 62,718,913
2024-07-05 36.08 36.3 35.4 35.64 -1.22% 20,928 74,897,923
2024-07-04 37.2 37.25 35.98 36.08 -2.43% 17,803 65,072,762
2024-07-03 38.18 38.8 36.88 36.98 -4.4% 37,483 140,303,525
2024-07-02 39.3 39.5 38.44 38.68 -2.15% 23,951 92,809,337
2024-07-01 39.05 39.75 37.88 39.53 +0.48% 31,609 122,544,315
2024-06-28 37.94 39.55 37.58 39.34 +4.16% 32,004 125,016,756
2024-06-27 38.35 38.37 37.37 37.77 -2% 26,355 99,688,100
2024-06-26 38.01 38.58 37.41 38.54 +1.31% 28,635 109,034,327
2024-06-25 39.05 39.26 37.71 38.04 -2.64% 22,812 87,418,547
2024-06-24 39.45 40.67 38.9 39.07 -1.69% 32,144 128,039,996
2024-06-21 41.36 41.65 38.94 39.74 -4.95% 42,791 170,609,260
2024-06-20 42.42 42.49 41.1 41.81 -2.52% 29,048 121,494,960
2024-06-19 43.9 44.2 42.53 42.89 -2.85% 23,330 100,360,127
2024-06-18 44.2 44.58 43.72 44.15 -0.34% 22,971 101,348,662
2024-06-17 43.81 44.9 43.13 44.3 -1.01% 25,021 110,775,656
2024-06-14 45.13 45.55 44.06 44.75 +0.09% 37,079 165,941,634
2024-06-13 43.68 45.75 43.52 44.71 +2.57% 43,831 196,858,241
2024-06-12 44.65 45.48 43.32 43.59 -2.02% 32,938 145,182,864
2024-06-11 41.99 44.69 41.12 44.49 +7.15% 46,113 198,555,741
2024-06-07 43 43.4 40.81 41.52 -3.67% 31,255 130,213,526
2024-06-06 43.68 44.37 42.3 43.1 -1.62% 32,469 139,297,969
2024-06-05 44.01 44.64 43.69 43.81 -1.15% 23,194 102,477,347
2024-06-04 43.71 44.58 42.52 44.32 +1.4% 32,210 140,982,725
2024-06-03 45.1 45.25 42.75 43.71 -3.02% 40,716 178,156,911
2024-05-31 44.8 45.78 44.66 45.07 -0.4% 25,660 116,041,376
2024-05-30 44.08 46 43.8 45.25 +2.14% 41,950 189,919,866
2024-05-29 43.83 45.11 43.74 44.3 +0.45% 20,370 90,654,661
2024-05-28 43.99 44.8 43.8 44.1 -0.36% 19,716 87,559,737
2024-05-27 43.26 44.3 42.38 44.26 +2.45% 24,724 107,037,278
2024-05-24 43.98 44.72 43.2 43.2 -1.77% 16,446 72,193,614
2024-05-23 45.76 45.76 43.78 43.98 -3.7% 27,865 123,263,660
2024-05-22 45.23 45.79 44.65 45.67 +0.97% 22,350 101,310,898
2024-05-21 45.81 45.96 44.86 45.23 -0.33% 15,869 71,839,160
2024-05-20 44.75 45.58 44.65 45.38 +1.75% 18,945 85,811,486
2024-05-17 44.01 44.73 43.8 44.6 +1.2% 16,524 73,245,545
2024-05-16 45.32 45.58 44.03 44.07 -3.06% 31,533 140,340,980
2024-05-15 44.07 46.36 44.07 45.46 +2.25% 28,213 128,534,915
2024-05-14 44.61 45.24 44.2 44.46 -0.04% 20,652 92,454,104
2024-05-13 45.44 45.59 43.9 44.48 -2.99% 31,926 142,606,798
2024-05-10 47.61 47.78 45.45 45.85 -3.49% 32,011 147,161,968
2024-05-09 47.1 48.14 46.91 47.51 +1.37% 33,431 158,945,149
2024-05-08 48.82 48.95 46.73 46.87 -4.23% 30,198 143,655,298
2024-05-07 49.75 50.4 48.44 48.94 -2.51% 27,794 137,060,543
2024-05-06 50.6 52 49.8 50.2 +0.06% 22,352 112,869,809
2024-04-30 50.3 50.9 49.65 50.17 -0.83% 17,073 85,564,291
2024-04-29 49.05 51.1 48.6 50.59 +2.47% 30,573 152,991,274
2024-04-26 47.7 49.78 46.9 49.37 +3.05% 31,529 153,513,939
2024-04-25 47.97 49.4 46.3 47.91 +1.85% 35,148 168,710,271
2024-04-24 45.8 47.08 45.3 47.04 +2.71% 22,232 102,808,838
2024-04-23 45.12 46.21 44.82 45.8 +1.89% 18,454 84,100,021
2024-04-22 43.79 45.5 42.82 44.95 +2.39% 21,384 95,448,412
2024-04-19 45.82 45.91 43.77 43.9 -4.19% 21,732 96,703,049
2024-04-18 45.41 46.58 44.5 45.82 +0.31% 21,499 98,605,791
2024-04-17 44.73 45.97 44.3 45.68 +4.84% 24,407 110,604,477
2024-04-16 46.01 46.98 43.52 43.57 -7.2% 34,064 151,716,748
2024-04-15 46.21 47.86 46.2 46.95 +1.62% 24,791 116,725,671
2024-04-12 48.15 48.3 46.14 46.2 -4.15% 21,763 102,303,700
2024-04-11 45.59 49.19 45.59 48.2 +4.78% 36,203 173,123,962
2024-04-10 48.04 48.2 45.6 46 -3.46% 22,465 103,771,748
2024-04-09 47.51 48.41 47.4 47.65 +0.42% 15,290 72,987,695
2024-04-08 48.9 49.04 47.4 47.45 -3.1% 21,223 102,091,050
2024-04-03 50.98 51.04 48.6 48.97 -3.87% 31,591 155,978,472
2024-04-02 52.01 52.01 50.72 50.94 -2.09% 18,341 94,093,517
2024-04-01 51.7 52.63 51.12 52.03 +0.74% 19,379 100,513,032
2024-03-29 51.33 52.94 50.94 51.65 +0.51% 17,629 91,324,536
2024-03-28 50 51.71 49.81 51.39 +2.45% 26,749 136,507,210
2024-03-27 53.4 53.65 50.11 50.16 -5.36% 36,266 185,895,806
2024-03-26 54.39 55.88 52.22 53 -3.36% 45,974 246,470,834
2024-03-25 54 58.88 53.77 54.84 +0.16% 60,142 339,857,688
2024-03-22 54.01 56.2 53.51 54.75 +1.37% 41,839 230,310,236
2024-03-21 52.95 54.58 52.45 54.01 +1.96% 32,924 176,431,742
2024-03-20 52.97 53.55 51.91 52.97 +0.51% 32,421 170,690,284
2024-03-19 53.99 54.31 52.7 52.7 -3.81% 38,918 207,423,594
2024-03-18 54.38 54.9 52.53 54.79 +0.53% 49,697 265,533,594
2024-03-15 53.59 54.66 52.86 54.5 +2.21% 32,729 176,373,242
2024-03-14 54.06 54.26 52.79 53.32 -1.2% 26,610 142,462,999
2024-03-13 52.95 55.57 52.89 53.97 +1.95% 47,266 257,298,743
2024-03-12 52.5 53.3 51.8 52.94 +1.32% 41,966 220,456,534
2024-03-11 49.1 52.44 49.02 52.25 +6.42% 63,991 326,051,152
2024-03-08 48.78 49.52 47.07 49.1 +1.68% 46,384 223,873,692
2024-03-07 48.79 50.18 47.75 48.29 -0.94% 30,725 150,270,465
2024-03-06 48.81 50 48.24 48.75 -1.32% 32,330 158,297,080
2024-03-05 50.08 50.19 48.6 49.4 -2.51% 38,835 191,994,515
2024-03-04 48.26 50.98 47 50.67 +5.36% 73,011 359,550,643
2024-03-01 47.09 49.2 46.7 48.09 +3.24% 83,250 399,318,327
2024-02-29 41.76 46.7 41.6 46.58 +8.3% 69,574 317,388,880
2024-02-28 45.58 47.5 42.83 43.01 -5.85% 59,121 271,213,153
2024-02-27 44 45.68 43.29 45.68 +2.79% 38,348 171,263,440
2024-02-26 45.39 45.4 44 44.44 -2.48% 44,886 200,424,470
2024-02-23 46.99 46.99 44.45 45.57 -2.11% 68,747 310,547,736
2024-02-22 41.7 46.66 41.41 46.55 +12.36% 74,516 331,152,829
2024-02-21 40.78 42.7 40.51 41.43 +0.53% 34,819 145,527,686
2024-02-20 40.42 42.2 39.71 41.21 +0.96% 32,692 134,649,314
2024-02-19 40.3 41.88 40.05 40.82 +2.05% 44,498 181,593,062
2024-02-08 36.84 40.99 36.66 40 +8.11% 55,094 218,365,586
2024-02-07 35.66 38.46 35.62 37 +3.76% 48,167 179,863,289
2024-02-06 31.7 35.71 30.66 35.66 +10.75% 51,959 174,101,176
2024-02-05 35.35 35.47 30.81 32.2 -9.22% 57,604 188,851,561
2024-02-02 37.58 38.08 34.11 35.47 -6.53% 39,519 142,958,786
2024-02-01 38.31 38.89 37.15 37.95 -0.21% 24,704 94,025,266
2024-01-31 40 40.55 37.96 38.03 -4.45% 34,834 135,904,748
2024-01-30 41.36 41.48 39.8 39.8 -3.4% 22,598 91,819,786
2024-01-29 42.88 43.25 41.09 41.2 -2.67% 29,650 124,519,137
2024-01-26 44.03 44.75 42.26 42.33 -4.75% 35,688 154,212,863
2024-01-25 43.1 44.85 42.42 44.44 +2.78% 28,622 125,541,378
2024-01-24 44.11 44.6 41.63 43.24 -1.97% 35,249 150,946,125
2024-01-23 44.31 45.22 43.39 44.11 -0.45% 24,192 107,117,067
2024-01-22 46.36 46.47 43.6 44.31 -4.3% 26,578 119,480,358
2024-01-19 46.93 48.79 46.3 46.3 -1.57% 26,209 124,571,024
2024-01-18 46.01 47.22 45.3 47.04 +1.29% 28,437 131,119,766
2024-01-17 49.58 49.58 46.3 46.44 -6.03% 32,315 153,386,482
2024-01-16 48.93 49.8 48.36 49.42 +1% 20,870 102,319,453
2024-01-15 49.98 50.09 48.66 48.93 -2.53% 23,730 116,830,308
2024-01-12 50.81 51.6 50.14 50.2 -1.34% 19,545 99,350,710
2024-01-11 49.39 51.4 48.66 50.88 +2.56% 24,511 123,799,806
2024-01-10 49.56 51.3 48.9 49.61 -0.72% 20,424 102,354,989
2024-01-09 49.99 51.4 49.45 49.97 +0.46% 22,166 111,234,434
2024-01-08 52.64 53.02 48.98 49.74 -6.2% 44,423 223,969,873
2024-01-05 55.7 56.35 52.6 53.03 -4.19% 25,189 136,148,025
2024-01-04 56.1 56.1 54.9 55.35 -1.42% 14,665 81,314,592
2024-01-03 56 56.88 55.5 56.15 -0.48% 15,780 88,517,469
2024-01-02 57 58.26 56.25 56.42 -1.5% 25,618 146,385,763

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

STф╕ЬцЧ╢ 603377

2024年一季度

цГац│░хМ╗чЦЧ 688617

2024年一季度

ф╕нчОпчОпф┐Э 300692

2022-2023两年

ц╖▒ц░┤ц╡╖ч║│ 300961

2024年一季度

хНОхЕ┤ц║РхИЫ 688001

2023年全年

хШЙхМЦшГ╜ц║Р 600273

近期数据

ш╡гч▓дщлШщАЯ 600269

近三个月

х╣┐цЩЯцЬЙшЙ▓ 600259

近期数据

чеЮщй░цЬ║чФ╡ 603109

2022-2023两年

ц╕дц╡╖ц▒╜ш╜ж 600960

近半年

热门概念板块

光伏产业
云计算

чФихПЛч╜Сч╗Ь (600588)

2022-2023两年
军工

ф╕ншИкц▓ИщгЮ (600760)

近三个月
区块链
元宇宙
储能电池
芯片

хглхЕ░х╛о (600460)

近期数据
大数据

STщ╣ПхНЪ (600804)

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