х╕ЭчзСшВбф╗╜ 300842

数据更新至:

添加到对比分析

53.00 -0.62%

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

53
-0.62% -0.33
53.72
开盘价
54.63
最高价
52.52
最低价
35,789
成交量
数据更新至: 2025-03-25

技术指标

53.86
MA5 (5日均线)
51.73
MA10 (10日均线)
50.82
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 53.72 54.63 52.52 53 -0.62% 35,789 192,043,212
2025-03-24 54.52 55.9 51.75 53.33 -3.02% 90,235 485,497,432
2025-03-21 54.18 55.79 53.17 54.99 +1.66% 116,625 635,744,800
2025-03-20 57.01 58.47 53.96 54.09 +0.39% 163,671 915,282,926
2025-03-19 53.36 54.3 52.45 53.88 -0.9% 90,622 483,967,436
2025-03-18 50.5 55.32 50.3 54.37 +7.71% 153,725 815,356,022
2025-03-17 48.14 52.47 48.13 50.48 +5.83% 102,086 521,269,567
2025-03-14 47.19 48.35 46.8 47.7 +1.1% 36,077 172,154,561
2025-03-13 48.21 48.4 46.51 47.18 -2.28% 40,128 189,908,983
2025-03-12 49.24 49.5 48.23 48.28 -2.44% 58,144 282,389,477
2025-03-11 49.65 49.89 48.5 49.49 -2% 52,932 260,098,072
2025-03-10 48.35 51.25 48.23 50.5 +4.86% 90,202 451,787,569
2025-03-07 49.02 49.47 47.77 48.16 -2.69% 60,777 293,800,904
2025-03-06 49.01 50.5 48.48 49.49 +0.94% 64,499 318,465,587
2025-03-05 51 51 47.66 49.03 -2.91% 71,589 348,134,893
2025-03-04 50.61 50.76 49.21 50.5 -0.98% 57,953 288,725,908
2025-03-03 50 53.62 49.66 51 +1.15% 123,660 644,136,546
2025-02-28 49.28 52.33 48.98 50.42 +0.36% 133,609 684,249,808
2025-02-27 50 50.75 47.82 50.24 -0.12% 99,740 490,591,842
2025-02-26 50.5 52.1 50 50.3 0% 84,586 428,278,984
2025-02-25 50 52.55 49.92 50.3 -1.83% 106,373 543,313,188
2025-02-24 46.99 51.59 46.96 51.24 +9.98% 162,481 811,639,394
2025-02-21 45.41 46.95 44.81 46.59 +2.73% 70,783 326,155,188
2025-02-20 45.9 46.5 45.05 45.35 -1.8% 46,280 210,838,332
2025-02-19 43.93 46.5 43.75 46.18 +4.27% 88,834 406,639,979
2025-02-18 42.88 45.83 42.74 44.29 +3.82% 88,861 393,596,953
2025-02-17 43 43.37 42.35 42.66 -1.09% 33,816 144,904,082
2025-02-14 43.01 43.65 43.01 43.13 +0.07% 18,742 81,119,182
2025-02-13 43.97 43.98 43 43.1 -1.58% 25,670 111,589,389
2025-02-12 43.53 43.93 43.2 43.79 +0.6% 26,525 115,378,072
2025-02-11 44.89 44.9 43.34 43.53 -3.29% 40,326 176,820,211
2025-02-10 44.5 45.02 43.34 45.01 +0.85% 55,382 243,440,462
2025-02-07 41.83 45.17 41.59 44.63 +6.64% 81,570 357,714,877
2025-02-06 40.52 41.85 40.03 41.85 +3.26% 32,415 133,698,708
2025-02-05 40.89 41.11 40.19 40.53 +0.5% 20,417 82,896,049
2025-01-27 41.27 41.88 40.28 40.33 -2.28% 20,221 82,945,682
2025-01-24 40.51 41.65 40.49 41.27 +1.25% 24,130 99,588,903
2025-01-23 41.46 41.88 40.76 40.76 -0.66% 27,881 115,269,517
2025-01-22 41.92 41.93 40.77 41.03 -2.1% 23,389 96,241,825
2025-01-21 42.25 42.55 41.4 41.91 -0.64% 23,572 98,463,353
2025-01-20 42 42.8 41.66 42.18 +1.15% 32,201 135,945,521
2025-01-17 41.82 42.49 41.41 41.7 -0.52% 24,218 101,357,544
2025-01-16 41.67 42.67 41.37 41.92 -0.21% 36,924 155,034,039
2025-01-15 40.4 43.2 40.11 42.01 +3.27% 55,689 232,493,322
2025-01-14 39.44 40.79 39.11 40.68 +3.51% 30,323 121,643,846
2025-01-13 38.8 39.46 38.53 39.3 +0.13% 16,279 63,616,012
2025-01-10 40.34 40.69 39.21 39.25 -3.33% 22,757 90,848,612
2025-01-09 39.88 41.16 39.84 40.6 +1.15% 25,986 105,656,403
2025-01-08 39.91 40.5 39 40.14 -0.42% 25,262 100,672,356
2025-01-07 40.12 40.39 39.28 40.31 +0.93% 19,445 77,587,476
2025-01-06 40.1 40.88 39.28 39.94 -0.65% 19,521 78,194,652
2025-01-03 40.94 41.77 40.18 40.2 -1.95% 29,090 119,391,124
2025-01-02 41.07 41.8 39.83 41 -0.05% 33,559 136,832,947
2024-12-31 42.25 42.74 40.75 41.02 -2.98% 30,894 128,359,547
2024-12-30 42.35 43.14 41.78 42.28 +0.19% 23,102 97,919,722
2024-12-27 42.67 43.09 42.08 42.2 -1.29% 25,721 109,651,134
2024-12-26 43.3 43.45 42.68 42.75 -0.58% 26,778 115,224,595
2024-12-25 43.75 43.89 42.52 43 -1.47% 19,414 83,402,494
2024-12-24 42.81 44.31 42.81 43.64 +1.94% 24,730 108,239,190
2024-12-23 44.21 44.41 42.46 42.81 -2.79% 29,898 130,055,166
2024-12-20 43.37 44.44 43.18 44.04 +1.73% 30,245 132,629,083
2024-12-19 44.15 44.35 42.82 43.29 -2.89% 42,945 186,235,370
2024-12-18 44.01 45.08 43.53 44.58 +1.34% 28,748 127,532,161
2024-12-17 46.4 46.8 43.94 43.99 -5.6% 49,288 221,920,623
2024-12-16 45.91 47.54 45.8 46.6 +1.48% 38,242 178,860,652
2024-12-13 47 47 45.73 45.92 -2.92% 38,932 179,856,331
2024-12-12 47.09 47.78 46.6 47.3 +0.85% 30,611 144,354,264
2024-12-11 46.9 47.38 46.8 46.9 -0.4% 27,931 131,326,535
2024-12-10 48.1 48.79 46.86 47.09 +0.11% 41,440 197,888,593
2024-12-09 47.25 47.75 46.66 47.04 -0.99% 29,967 141,337,176
2024-12-06 47.41 47.75 46.16 47.51 -0.73% 50,302 236,352,224
2024-12-05 47.4 48.12 47.19 47.86 +0.38% 36,876 175,896,920
2024-12-04 49.84 50 47.61 47.68 -5.55% 66,323 322,181,781
2024-12-03 49.9 51.48 48.76 50.48 +2.58% 88,102 442,570,082
2024-12-02 48.97 49.77 47.62 49.21 -1.4% 70,182 341,369,807
2024-11-29 47.88 50.16 47.88 49.91 +3.38% 71,998 355,667,022
2024-11-28 47.3 49.37 47.02 48.28 +1.43% 60,491 293,627,096
2024-11-27 46.52 47.85 45.35 47.6 +1.36% 39,231 182,719,310
2024-11-26 46.47 49.13 46.28 46.96 +0.49% 53,575 256,756,730
2024-11-25 45.84 46.96 45.03 46.73 +0.71% 51,341 236,442,916
2024-11-22 48.72 49.31 46.35 46.4 -6.26% 84,365 402,302,918
2024-11-21 48.2 51.5 47.91 49.5 +5.32% 107,700 531,799,412
2024-11-20 47.31 47.41 46.24 47 -0.91% 55,877 261,360,186
2024-11-19 45.6 47.49 45.52 47.43 +4.47% 60,606 281,879,604
2024-11-18 47.33 48 45 45.4 -4.86% 70,708 327,479,961
2024-11-15 50.26 50.88 47.63 47.72 -6.43% 94,790 463,542,507
2024-11-14 54.02 55.43 50.8 51 -6.51% 85,202 449,287,313
2024-11-13 53 54.97 52.55 54.55 +1.02% 85,834 460,785,081
2024-11-12 54.45 57.98 53.22 54 +1.2% 158,182 875,769,541
2024-11-11 49.95 54.76 49.49 53.36 +6.08% 145,408 766,987,579
2024-11-08 49.13 51.64 49 50.3 +2.82% 126,386 632,808,313
2024-11-07 48.89 49.6 47.25 48.92 -4.08% 118,279 574,506,269
2024-11-06 49.79 54.8 49.55 51 +1.11% 207,755 1,079,819,955
2024-11-05 45.67 51.33 45.01 50.44 +12.77% 203,048 1,002,475,206
2024-11-04 44.19 45.34 43.45 44.73 +1.15% 55,721 248,377,774
2024-11-01 46.37 47.55 44.2 44.22 -5.59% 96,874 443,607,291
2024-10-31 46.95 47.83 46.04 46.84 +1.74% 125,959 592,745,564
2024-10-30 43.5 47.07 43.15 46.04 +3.04% 111,516 509,280,405
2024-10-29 47 48.84 44.51 44.68 -3.91% 92,481 426,569,375
2024-10-28 46.05 46.54 44.84 46.5 -0.09% 99,416 453,238,323
2024-10-25 43.41 48 43.21 46.54 +6.67% 156,210 721,136,598
2024-10-24 45.5 45.5 43.25 43.63 -5.75% 89,645 395,995,697
2024-10-23 43.62 47.5 42.97 46.29 +5.42% 136,329 617,758,757
2024-10-22 42.41 44.03 41.74 43.91 +2.26% 76,002 327,092,958
2024-10-21 41.85 44.2 41.01 42.94 +5.12% 93,829 401,163,220
2024-10-18 38.92 41.95 38.8 40.85 +4.74% 71,503 288,994,105
2024-10-17 39.62 40.28 39 39 -0.54% 44,217 175,044,379
2024-10-16 39.19 39.78 38.6 39.21 -2% 43,857 171,822,638
2024-10-15 40.9 41.66 40.01 40.01 -3.38% 53,420 218,003,091
2024-10-14 40.52 41.5 39.7 41.41 +3.06% 59,085 241,181,837
2024-10-11 42 42.29 39.71 40.18 -6.23% 67,710 275,678,041
2024-10-10 43.67 44.75 42.72 42.85 +0.26% 74,505 325,732,857
2024-10-09 48 48 42.64 42.74 -16.15% 138,355 630,847,867
2024-10-08 52 52 45.65 50.97 +16.16% 170,335 835,664,785
2024-09-30 40.11 44.48 39.04 43.88 +15.53% 146,387 609,273,909
2024-09-27 34.78 38.83 34.78 37.98 +11.38% 114,098 421,602,798
2024-09-26 32.36 34.14 32.19 34.1 +5.02% 57,275 190,467,248
2024-09-25 32.7 33.57 32.42 32.47 +0.31% 60,224 198,748,300
2024-09-24 30.9 32.37 30.8 32.37 +4.79% 53,500 169,729,740
2024-09-23 30.83 31.29 30.46 30.89 +0.23% 29,169 89,937,482
2024-09-20 32.04 32.04 30.65 30.82 -3.57% 38,243 118,712,630
2024-09-19 32.01 32.8 31.8 31.96 +0.41% 32,907 106,036,879
2024-09-18 32.83 32.98 31.51 31.83 -3.4% 31,805 102,011,148
2024-09-13 34.34 34.43 32.93 32.95 -4.02% 40,695 135,821,742
2024-09-12 34.28 35.88 34.01 34.33 +0.44% 54,550 190,754,001
2024-09-11 33.45 34.49 33.33 34.18 +1.39% 44,367 151,182,183
2024-09-10 33.54 33.92 32.83 33.71 +0.54% 36,088 120,654,120
2024-09-09 33.73 34.34 33.23 33.53 -1.82% 35,783 120,337,331
2024-09-06 35.7 35.9 34.05 34.15 -4.85% 57,090 198,510,533
2024-09-05 36.27 36.98 35.63 35.89 -0.47% 71,175 257,972,484
2024-09-04 34.81 36.73 34.77 36.06 +2.41% 81,211 292,735,859
2024-09-03 34.26 35.55 33.88 35.21 +1.97% 51,558 179,455,255
2024-09-02 35.48 36.39 34.5 34.53 -3.41% 62,782 222,380,654
2024-08-30 35.29 36.46 35.07 35.75 +0.9% 80,951 290,292,570
2024-08-29 33.92 36.49 33.4 35.43 +3.2% 90,900 318,761,577
2024-08-28 34.76 35.12 33.67 34.33 -5.71% 85,665 293,950,383
2024-08-27 33.66 37.84 33.17 36.41 +8.17% 86,370 308,403,476
2024-08-26 32.96 33.88 32.79 33.66 +2.65% 27,354 91,740,040
2024-08-23 33.06 33.16 32.48 32.79 -0.82% 16,792 55,020,661
2024-08-22 33.99 34.15 33.05 33.06 -2.74% 20,286 67,937,761
2024-08-21 33.89 34.05 33.5 33.99 +0.35% 18,000 60,894,860
2024-08-20 34.62 34.78 33.66 33.87 -2.17% 20,823 71,001,293
2024-08-19 34.71 34.99 34.42 34.62 -0.26% 17,536 60,806,483
2024-08-16 35.09 35.25 34.66 34.71 -1.08% 20,347 70,842,036
2024-08-15 34.77 35.72 34.39 35.09 +0.23% 31,608 110,742,245
2024-08-14 35.93 36.27 35 35.01 -2.53% 24,576 86,939,810
2024-08-13 35.6 36.14 34.89 35.92 +1.13% 24,991 88,706,924
2024-08-12 36.04 36.68 35.33 35.52 -0.53% 25,518 91,549,757
2024-08-09 36.51 36.72 35.7 35.71 -1.6% 26,778 96,758,905
2024-08-08 35.94 36.89 35.72 36.29 +0.3% 41,957 152,587,086
2024-08-07 35.99 36.58 35.57 36.18 +0.06% 33,891 121,924,264
2024-08-06 35.1 36.58 35.1 36.16 +4.33% 55,188 199,256,108
2024-08-05 35.12 36.3 34.64 34.66 -2.5% 36,321 128,581,523
2024-08-02 36.03 36.64 35.51 35.55 -2.17% 27,225 98,284,201
2024-08-01 37.02 37.45 36.11 36.34 -2.18% 36,245 132,889,697
2024-07-31 35.58 37.18 35.1 37.15 +4.06% 40,108 146,558,181
2024-07-30 35.73 35.98 35.22 35.7 -0.11% 20,708 73,667,412
2024-07-29 36.5 36.66 35.6 35.74 -2.22% 27,072 96,977,921
2024-07-26 36.7 37.05 36.32 36.55 -1.46% 39,498 144,684,385
2024-07-25 35.6 38.4 35.31 37.09 +3.95% 65,303 243,758,213
2024-07-24 36.48 36.75 35.55 35.68 -1.98% 27,462 98,798,223
2024-07-23 38.14 38.3 36.37 36.4 -5.13% 35,653 132,821,715
2024-07-22 38.55 39.26 37.94 38.37 -1.36% 36,568 140,910,090
2024-07-19 38.03 39.22 37.93 38.9 +0.65% 31,135 120,521,819
2024-07-18 37.81 38.95 37.25 38.65 +0.05% 38,221 145,671,989
2024-07-17 39.23 40.16 38.6 38.63 -0.64% 39,969 157,896,935
2024-07-16 38.49 39.05 38.11 38.88 +0.73% 25,535 98,435,897
2024-07-15 39.44 39.58 38.36 38.6 -3.48% 36,534 141,794,351
2024-07-12 40 40.77 39.6 39.99 -0.2% 41,696 167,621,583
2024-07-11 39.2 40.68 38.98 40.07 +3.81% 46,146 183,726,351
2024-07-10 38 39.76 37.53 38.6 +0.65% 39,474 153,811,192
2024-07-09 37.62 38.5 37.1 38.35 +1.99% 33,794 127,899,106
2024-07-08 39.16 39.21 37.5 37.6 -4.57% 28,827 110,169,115
2024-07-05 38.73 39.67 38.17 39.4 +1.81% 28,517 111,118,984
2024-07-04 39.98 40.1 38.6 38.7 -2.84% 28,434 111,727,017
2024-07-03 40.07 40.48 39.24 39.83 -0.87% 31,473 125,360,565
2024-07-02 40.3 40.88 39.85 40.18 -1.47% 35,804 144,066,768
2024-07-01 38.78 41.2 38.76 40.78 +5.1% 62,790 252,238,853
2024-06-28 38.31 39.63 38.31 38.8 +0.88% 43,714 171,169,826
2024-06-27 40.13 40.15 38.46 38.46 -4.54% 45,519 177,963,772
2024-06-26 40 40.5 39.3 40.29 +0.75% 51,274 204,400,090
2024-06-25 41.51 41.68 39.55 39.99 -3.64% 46,873 189,101,479
2024-06-24 43.87 43.87 41.46 41.5 -6.85% 55,419 234,174,190
2024-06-21 44.88 45.75 44.26 44.55 +0.32% 30,635 137,579,567
2024-06-20 45.62 45.89 44.41 44.41 -2.74% 28,223 127,019,128
2024-06-19 47.34 47.34 45.54 45.66 -3.63% 36,512 168,184,937
2024-06-18 47.08 47.76 47.06 47.38 +0.64% 26,736 126,729,714
2024-06-17 46 47.22 45.57 47.08 +0.92% 26,768 124,557,524
2024-06-14 46.91 47.45 45.91 46.65 -0.36% 36,003 167,951,699
2024-06-13 46.42 47.15 46.35 46.82 +0.93% 33,474 156,802,815
2024-06-12 46.66 47.7 46.18 46.39 +0.45% 29,439 137,220,052
2024-06-11 45.2 46.2 44.72 46.18 +1.41% 26,011 118,561,183
2024-06-07 46.05 46.3 45.08 45.54 -0.72% 28,362 129,300,901
2024-06-06 47.05 47.64 45.7 45.87 -2.18% 37,087 172,092,255
2024-06-05 48.1 48.11 46.88 46.89 -2.9% 33,744 160,081,480
2024-06-04 47.45 48.29 46.86 48.29 +1.39% 30,718 146,069,951
2024-06-03 48.02 48.02 47.08 47.63 -1.16% 32,808 155,650,581
2024-05-31 48.19 48.72 48.1 48.19 -0.6% 30,190 145,878,923
2024-05-30 49.35 49.95 48.1 48.48 -1.3% 42,188 205,616,618
2024-05-29 48.02 50.79 48.02 49.12 +2.35% 66,910 333,102,128
2024-05-28 48 48.57 47.47 47.99 -0.15% 30,370 146,089,332
2024-05-27 48.58 48.58 46.8 48.06 -1.56% 47,304 224,220,496
2024-05-24 49.82 50.92 48.76 48.82 -1.91% 54,644 270,585,797
2024-05-23 52.31 52.66 49.6 49.77 -5.88% 88,252 447,029,323
2024-05-22 50.89 53.9 50.56 52.88 +5% 114,543 598,711,877
2024-05-21 51.9 51.99 50.26 50.36 -2.95% 29,769 150,899,511
2024-05-20 51.7 52.3 51.33 51.89 +1.21% 35,405 183,838,595
2024-05-17 51.64 51.68 49.94 51.27 -1.02% 33,368 169,935,252
2024-05-16 51.9 52.58 51.61 51.8 -0.31% 27,219 141,795,969
2024-05-15 52.97 53.8 51.69 51.96 -1.87% 32,061 168,304,173
2024-05-14 53.96 53.99 52.54 52.95 -1.32% 36,634 194,425,813
2024-05-13 53.3 54.98 52.88 53.66 -0.65% 42,701 229,784,458
2024-05-10 54.7 54.9 53.45 54.01 -2.12% 46,502 250,975,606
2024-05-09 53.47 56.2 53.47 55.18 +3.49% 70,083 385,787,924
2024-05-08 55.22 55.55 53.13 53.32 -3.95% 68,423 369,078,625
2024-05-07 55.03 55.77 54.63 55.51 +0.43% 47,499 262,145,645
2024-05-06 55.55 56.49 54.2 55.27 +1.02% 68,936 379,128,899
2024-04-30 54.77 55.96 54.16 54.71 -0.26% 78,296 429,416,956
2024-04-29 51.53 54.95 51.02 54.85 +12.12% 125,292 671,918,701
2024-04-26 47.41 48.92 46.42 48.92 +3.36% 41,659 200,255,707
2024-04-25 46.15 47.8 45.96 47.33 +2.56% 38,514 181,741,929
2024-04-24 45.5 46.15 44.4 46.15 +0.83% 34,531 156,620,030
2024-04-23 46.76 47.73 44.81 45.77 -2.1% 48,234 221,279,248
2024-04-22 46 47.9 45.45 46.75 -0.15% 37,780 177,462,881
2024-04-19 52.2 52.2 46.71 46.82 -11.19% 103,065 501,136,410
2024-04-18 52.32 53.16 52.07 52.72 -1.46% 61,938 325,900,396
2024-04-17 51.49 53.5 51 53.5 +5.13% 73,727 389,230,589
2024-04-16 51.99 52.24 49.4 50.89 -2.83% 51,661 262,323,434
2024-04-15 50.5 52.9 50.5 52.37 +3.29% 65,018 337,831,826
2024-04-12 50 51.98 50 50.7 +0.36% 46,624 238,164,796
2024-04-11 50.03 52 50 50.52 -0.9% 43,565 221,317,390
2024-04-10 50.1 52.88 48.92 50.98 -28.1% 61,524 315,813,047
2024-04-09 70.15 71.12 69.19 70.9 +1.87% 27,115 190,836,636
2024-04-08 73.04 73.19 69.57 69.6 -4.63% 42,969 305,543,538
2024-04-03 72.75 73.2 71.13 72.98 +0.3% 30,562 221,025,471
2024-04-02 72.64 73.7 72.05 72.76 +0.94% 39,197 285,862,347
2024-04-01 70.8 72.76 70.1 72.08 +2.1% 34,897 250,745,748
2024-03-29 70.4 71.53 69.4 70.6 +0.28% 25,383 178,663,775
2024-03-28 69.95 70.96 69.7 70.4 +1.08% 29,241 205,750,201
2024-03-27 73.39 73.39 69.6 69.65 -4.72% 31,838 225,732,123
2024-03-26 74.3 75.4 72 73.1 -2.13% 39,548 290,600,264
2024-03-25 75.05 77.44 74.2 74.69 -1.41% 37,477 285,525,482
2024-03-22 75.97 77.16 75.5 75.76 -0.24% 31,968 243,479,685
2024-03-21 77.42 78 75.41 75.94 -1.91% 37,235 284,088,118
2024-03-20 76.98 78.11 76.34 77.42 +0.61% 34,152 263,657,623
2024-03-19 79 79.29 75.51 76.95 -4.3% 66,268 509,730,603
2024-03-18 81 81.3 78.61 80.41 +0.06% 41,146 327,448,467
2024-03-15 80.4 81.09 78.88 80.36 0% 26,901 214,655,488
2024-03-14 81.99 82.44 79.1 80.36 -1.58% 33,004 266,546,584
2024-03-13 82.7 82.78 81.15 81.65 -1.07% 32,025 261,737,975
2024-03-12 82.8 83.3 81.2 82.53 -0.83% 44,368 364,318,285
2024-03-11 82 84.14 81.46 83.22 +2.21% 70,851 586,185,609
2024-03-08 77.46 82.58 77.46 81.42 +6.03% 76,236 615,185,122
2024-03-07 80.3 81 76.76 76.79 -4.37% 51,178 400,487,975
2024-03-06 78 82.51 77.8 80.3 +1.68% 47,139 378,586,127
2024-03-05 81.95 82.26 78.88 78.97 -4.37% 48,565 389,535,803
2024-03-04 78.74 82.65 78.65 82.58 +5.74% 65,712 529,043,195
2024-03-01 78.89 79.45 76.76 78.1 -1.16% 50,802 396,009,608
2024-02-29 78.73 80 77 79.02 +2.62% 54,700 429,375,355
2024-02-28 79.38 81.88 76.67 77 -3.19% 59,678 474,571,434
2024-02-27 77.5 79.6 77.18 79.54 +1.78% 39,615 312,069,553
2024-02-26 77.69 79.27 76.61 78.15 -0.13% 47,297 367,413,678
2024-02-23 78 81.78 76.8 78.25 +0.77% 63,611 502,391,789
2024-02-22 75.45 78.18 74 77.65 +4.96% 69,259 531,211,559
2024-02-21 70.03 75.05 69.51 73.98 +4.2% 58,400 429,866,714
2024-02-20 72.09 72.11 69.6 71 -2.3% 36,258 256,288,900
2024-02-19 71.5 73 70.5 72.67 +1.21% 43,056 309,773,647
2024-02-08 68.5 73.8 67.75 71.8 +5.03% 54,266 382,603,575
2024-02-07 68.18 70.55 67.18 68.36 -0.91% 48,957 337,708,476
2024-02-06 62.6 69.25 61.71 68.99 +10.12% 57,447 379,875,436
2024-02-05 63.61 65.55 60.29 62.65 -4.35% 51,043 319,757,762
2024-02-02 67.77 68.88 63.22 65.5 -5.21% 57,761 383,670,073
2024-02-01 66 71.45 65.65 69.1 +2.22% 66,042 459,444,792
2024-01-31 67.95 70.57 65.9 67.6 +0.91% 59,631 406,754,852
2024-01-30 65 69.2 64.15 66.99 +1.68% 49,538 331,577,492
2024-01-29 73.8 73.8 65.88 65.88 -11.55% 80,946 555,335,992
2024-01-26 75.55 78.12 73.5 74.48 -2.46% 59,222 448,189,300
2024-01-25 74.97 76.53 72.33 76.36 +1.1% 71,184 531,719,101
2024-01-24 77.36 78.6 73.3 75.53 -3.03% 84,126 635,030,025
2024-01-23 73.07 82.73 72.71 77.89 +7.12% 107,179 840,055,121
2024-01-22 73.88 76.4 71.84 72.71 -2.86% 63,359 471,481,822
2024-01-19 77.91 79.87 74.51 74.85 -6.2% 85,134 651,875,013
2024-01-18 78.73 80.8 76.4 79.8 +1.6% 96,703 758,508,732
2024-01-17 83.66 84.26 78.3 78.54 -7.57% 96,528 775,352,640
2024-01-16 82.9 90.92 82.1 84.97 +0.96% 86,772 741,622,715
2024-01-15 82.03 84.98 79.39 84.16 +1.46% 77,741 640,193,729
2024-01-12 77.57 89.7 77.1 82.95 +6.35% 113,854 942,530,783
2024-01-11 76.6 79.88 76.3 78 -0.38% 79,225 617,226,385
2024-01-10 72.72 80.29 72 78.3 +7.51% 107,036 827,093,371
2024-01-09 71.87 74.85 69 72.83 +0.32% 68,447 495,306,066
2024-01-08 69.54 74.8 69.23 72.6 +4.1% 68,797 502,638,009
2024-01-05 70.01 73.43 69.5 69.74 -0.71% 49,037 351,276,311
2024-01-04 69.7 70.7 68.13 70.24 +1.17% 30,561 211,887,250
2024-01-03 70.1 70.99 68.61 69.43 -1.63% 27,932 193,920,566
2024-01-02 71.58 72.41 70.4 70.58 +0.04% 38,424 273,762,602

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

хоЙхЕЛхИЫцЦ░ 300866

近半年

чЛДшАРхЕЛ 300884

近三个月

хдйх║ЬцЦЗцЧЕ 000558

2024年至今

цЩихЕЙшВбф╗╜ 603899

2024年至今

ф╜│хКЫхЫ╛ 603912

近期数据

цЩ║ч┐ФщЗСц│░-U 688443

近期数据

ф║║ц░СхРМц│░ 600829

2024年一季度

шБЪчБ┐хЕЙчФ╡ 300708

2024年一季度

хНОц╡╖шпЪчзС 688535

近期数据

ф║дщАЪщУ╢шбМ 601328

2024年一季度

热门概念板块

元宇宙

ф╕ЬцЦ╣цШОчПа (600637)

近三个月
大数据

чзСхИЫф┐бцБп (300730)

2024年一季度
区块链

цЛЫхХЖщУ╢шбМ (600036)

2024年至今
军工

ф╕ншИкщлШчзС (600862)

2024年至今
数字经济
5G通信
光伏产业

щЪЖхЯ║ч╗┐шГ╜ (601012)

2024年一季度
虚拟现实

хИйф║Ъх╛╖ (300296)

2024年一季度

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