хНбхАНф║┐ 300863

数据更新至:

添加到对比分析

47.74 -2.17%

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

47.74
-2.17% -1.06
48.71
开盘价
49.81
最高价
47.3
最低价
19,885
成交量
数据更新至: 2025-03-25

技术指标

50.94
MA5 (5日均线)
52.00
MA10 (10日均线)
48.77
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 48.71 49.81 47.3 47.74 -2.17% 19,885 96,497,737
2025-03-24 49.72 49.99 47.1 48.8 -0.91% 38,447 186,665,151
2025-03-21 53.8 54.4 49 49.25 -9.93% 80,633 411,101,620
2025-03-20 54 55.88 52.55 54.68 +0.87% 78,294 424,681,372
2025-03-19 55.08 55.94 52.86 54.21 -2.15% 66,511 361,015,209
2025-03-18 56.12 56.99 54.63 55.4 -1.18% 101,152 562,550,141
2025-03-17 50 56.6 49.6 56.06 +7.7% 147,573 791,312,762
2025-03-14 49.89 52.29 48.6 52.05 +4.52% 70,090 352,799,886
2025-03-13 51.94 52.4 49.41 49.8 -4.23% 74,901 377,359,435
2025-03-12 52.8 53.35 51.18 52 -2.18% 91,417 478,161,707
2025-03-11 48.01 53.35 48.01 53.16 +7.44% 145,640 754,229,552
2025-03-10 48.5 50.49 47.79 49.48 +7.01% 158,209 775,497,423
2025-03-07 43.57 48 43.37 46.24 +6.18% 135,162 624,331,319
2025-03-06 43.44 43.92 43.4 43.55 +0.72% 26,756 116,860,580
2025-03-05 43.16 43.47 42.51 43.24 +0.44% 20,186 86,801,413
2025-03-04 42.63 43.32 42.4 43.05 +0.58% 24,867 106,783,246
2025-03-03 42.5 43.65 42 42.8 +0.52% 35,109 150,439,814
2025-02-28 45.1 45.6 42.35 42.58 -5.84% 56,399 245,250,054
2025-02-27 46.1 46.58 44.51 45.22 -1.7% 46,909 212,977,239
2025-02-26 45.65 46.14 45.16 46 +1.01% 42,797 195,776,165
2025-02-25 45.2 46.2 45 45.54 -0.44% 39,598 180,499,239
2025-02-24 46.29 46.59 45.2 45.74 -2.08% 41,379 189,609,150
2025-02-21 47 47.2 45.93 46.71 +0.06% 54,757 255,882,249
2025-02-20 45.9 47.12 45.33 46.68 +2.08% 65,885 307,135,437
2025-02-19 44.58 45.78 44.12 45.73 +2.58% 38,978 176,919,908
2025-02-18 45.51 46.25 44.2 44.58 -2.11% 45,145 205,315,401
2025-02-17 44.6 45.84 44.01 45.54 +1.79% 43,525 196,861,723
2025-02-14 44.63 45.95 44.24 44.74 +0.25% 44,814 201,121,654
2025-02-13 45.99 46.46 44.5 44.63 -2.81% 43,879 199,333,236
2025-02-12 46.39 46.39 45 45.92 -0.86% 48,386 220,921,946
2025-02-11 46.16 48.76 46.12 46.32 +0.65% 86,425 407,735,278
2025-02-10 45.5 46.38 45.12 46.02 +1.14% 51,614 236,018,054
2025-02-07 44.33 47.45 44.18 45.5 +3.53% 97,798 448,375,536
2025-02-06 42.68 43.99 42.53 43.95 +3.22% 47,035 203,431,052
2025-02-05 43.22 43.39 41.95 42.58 -2.98% 40,813 173,638,665
2025-01-27 44.1 45.1 43.89 43.89 -4.25% 48,022 213,591,349
2025-01-24 45.9 47.12 45.63 45.84 -0.52% 56,185 259,593,150
2025-01-23 47.33 48.08 46.06 46.08 -1.09% 60,111 283,416,318
2025-01-22 46.9 47.49 46.23 46.59 -0.66% 64,261 301,546,813
2025-01-21 45.6 47.35 44.63 46.9 +3.95% 77,170 355,512,459
2025-01-20 44.71 45.7 44.2 45.12 +3.58% 71,899 324,018,501
2025-01-17 43.1 43.8 43.01 43.56 +0.44% 35,701 155,249,330
2025-01-16 43.8 43.96 42.89 43.37 +1.07% 44,240 192,144,012
2025-01-15 42.8 43.77 42.6 42.91 -0.3% 41,868 180,978,840
2025-01-14 41 43.08 40.81 43.04 +5.49% 57,307 242,947,681
2025-01-13 40.11 41.1 39.42 40.8 -1.57% 49,919 201,439,414
2025-01-10 41.45 42.89 41.45 41.45 -1.33% 73,343 310,077,796
2025-01-09 42.13 42.99 41.78 42.01 -2.07% 66,554 282,225,845
2025-01-08 43.02 43.77 41.48 42.9 -3.6% 75,984 323,629,155
2025-01-07 42.01 44.55 41.66 44.5 +6.84% 72,786 313,315,512
2025-01-06 43.16 43.74 41.27 41.65 -4.36% 59,174 250,899,824
2025-01-03 45.54 46.38 43.12 43.55 -2.29% 68,428 307,338,928
2025-01-02 44.69 46.34 43.66 44.57 -0.29% 69,147 311,476,588
2024-12-31 47.33 48.88 44.5 44.7 -9.53% 117,543 540,162,178
2024-12-30 52.26 54 49 49.41 -9.04% 154,848 791,880,360
2024-12-27 56.18 59.92 53.62 54.32 -0.98% 216,114 1,221,774,194
2024-12-26 50.01 55.55 49.11 54.86 +7.76% 154,877 830,518,470
2024-12-25 53 54.13 49.7 50.91 +1.54% 138,940 725,329,270
2024-12-24 47.84 50.8 47.52 50.14 +4.7% 105,947 520,267,523
2024-12-23 48.3 51.7 47.7 47.89 -1.42% 112,721 560,411,420
2024-12-20 47 49.7 46 48.58 +5.95% 125,401 601,573,781
2024-12-19 43.22 45.94 42.98 45.85 +4.63% 50,133 226,021,978
2024-12-18 43.82 44.58 42.8 43.82 0% 27,268 119,495,402
2024-12-17 45.85 45.99 43.72 43.82 -5.09% 40,519 181,690,107
2024-12-16 45.2 46.86 45.2 46.17 +2.74% 65,919 304,749,684
2024-12-13 44.7 45.38 44.5 44.94 0% 34,807 156,611,140
2024-12-12 44.1 46 44.1 44.94 +1.93% 39,833 180,255,354
2024-12-11 43.59 44.39 43.32 44.09 +1.05% 21,155 92,703,345
2024-12-10 44.51 44.86 43.53 43.63 +0.23% 30,894 137,064,233
2024-12-09 44.02 44.3 42.91 43.53 -1.11% 23,178 101,195,977
2024-12-06 44.85 45.01 43.7 44.02 -2.59% 33,509 148,140,112
2024-12-05 44.35 45.67 44.02 45.19 +2.12% 40,959 184,051,617
2024-12-04 43.5 45.48 43 44.25 +1.47% 47,147 208,617,732
2024-12-03 43.28 43.95 42.81 43.61 -0.46% 26,556 115,095,883
2024-12-02 42.27 43.98 41.99 43.81 +4.51% 41,896 180,724,566
2024-11-29 41.33 42.31 41.33 41.92 +0.77% 19,780 82,901,320
2024-11-28 42.56 42.7 41.5 41.6 -2.23% 23,118 97,172,928
2024-11-27 42.15 42.66 41.29 42.55 +0.59% 21,880 92,213,108
2024-11-26 42.86 43.35 41.95 42.3 -1.49% 25,405 108,255,552
2024-11-25 41.65 43.18 41.65 42.94 +2.53% 27,027 115,192,252
2024-11-22 43.74 43.9 41.88 41.88 -4.75% 43,409 185,588,808
2024-11-21 44.49 44.88 43.88 43.97 -1.24% 29,612 131,220,637
2024-11-20 44.23 44.98 44.06 44.52 +0.68% 35,673 159,228,614
2024-11-19 42.95 44.22 42.57 44.22 +1.89% 30,212 131,623,038
2024-11-18 42.45 44.55 41 43.4 +1.47% 43,647 184,482,888
2024-11-15 43.17 44.55 42.75 42.77 -1.68% 33,755 147,451,951
2024-11-14 45.1 45.11 43.43 43.5 -3.97% 40,009 176,840,895
2024-11-13 44.5 45.9 43.99 45.3 +0.44% 42,095 188,887,546
2024-11-12 45.4 46.97 44.65 45.1 -0.42% 70,074 321,290,254
2024-11-11 44.7 46.09 44.5 45.29 -0.26% 72,400 329,083,920
2024-11-08 46.2 46.86 44 45.41 -3.16% 113,100 517,040,688
2024-11-07 41.61 48 41.42 46.89 +13.65% 128,086 578,658,360
2024-11-06 41.43 42.44 40.98 41.26 -0.41% 57,749 241,190,693
2024-11-05 40.37 41.75 39.9 41.43 +2.35% 54,385 223,213,911
2024-11-04 39.04 40.49 39 40.48 +4.12% 42,102 168,545,856
2024-11-01 40.9 41.12 38.83 38.88 -5.75% 54,869 217,601,839
2024-10-31 41.88 42.2 41.13 41.25 -2.53% 47,512 197,829,487
2024-10-30 43.2 43.55 41.62 42.32 -3.16% 50,819 216,160,107
2024-10-29 44.05 44.79 43.62 43.7 -0.84% 47,839 211,338,761
2024-10-28 45.05 45.34 43.33 44.07 -2.82% 50,866 224,195,478
2024-10-25 45.45 46 45.26 45.35 +0.04% 50,968 232,196,952
2024-10-24 45.09 45.95 44.92 45.33 +0.24% 36,462 165,347,783
2024-10-23 45.61 46.15 45.09 45.22 -1.4% 50,202 228,665,122
2024-10-22 46.3 47.33 45.01 45.86 -2.4% 83,343 386,174,681
2024-10-21 44.99 48.5 44.44 46.99 +3.16% 99,257 458,348,005
2024-10-18 44.01 46.58 43.71 45.55 +0.75% 91,442 415,317,592
2024-10-17 43.6 45.3 42.54 45.21 +1.69% 86,398 377,553,053
2024-10-16 47 47.4 42.75 44.46 -11.86% 138,916 618,857,029
2024-10-15 56.37 60.59 49.88 50.44 -10.61% 122,547 683,598,779
2024-10-14 55.25 57.25 54.25 56.43 +3.16% 53,795 302,763,656
2024-10-11 51 55.7 51 54.7 +4.89% 53,274 286,607,994
2024-10-10 55.62 56.33 50.39 52.15 -5.03% 69,538 373,183,012
2024-10-09 55 56.9 51.3 54.91 -3.45% 58,726 318,463,377
2024-10-08 61 61.01 51 56.87 +8.95% 90,306 507,641,403
2024-09-30 46.34 53.08 45.51 52.2 +13.53% 87,033 427,896,826
2024-09-27 46.23 47.5 45 45.98 +0.59% 46,910 216,512,063
2024-09-26 42.6 45.96 42.5 45.71 +7.15% 48,281 216,992,073
2024-09-25 42.94 43.38 42.35 42.66 -0.65% 23,958 102,628,416
2024-09-24 41.99 43.05 41.2 42.94 +1.85% 30,333 128,153,033
2024-09-23 40.4 42.2 40.18 42.16 +4.43% 22,982 95,687,168
2024-09-20 39.8 40.42 39.52 40.37 +1.43% 10,249 41,149,030
2024-09-19 39.99 39.99 39.35 39.8 -0.15% 10,554 41,824,619
2024-09-18 39.61 40.23 39.35 39.86 +0.63% 7,666 30,518,785
2024-09-13 39.18 40.28 39.18 39.61 +0.61% 6,800 26,968,221
2024-09-12 39.74 39.99 39.18 39.37 -0.98% 9,612 38,040,440
2024-09-11 40.2 40.35 39.5 39.76 -1.12% 9,562 38,219,503
2024-09-10 39.88 40.49 39.5 40.21 +1.39% 11,184 44,776,551
2024-09-09 39.64 39.86 39.2 39.66 +0.05% 11,946 47,264,497
2024-09-06 39.15 39.99 39.1 39.64 +1.38% 17,118 67,871,296
2024-09-05 38.66 39.28 38.56 39.1 +0.83% 11,437 44,550,734
2024-09-04 39.2 39.2 38.51 38.78 -1.27% 9,251 35,922,207
2024-09-03 39.29 39.69 38.85 39.28 -0.03% 9,902 38,939,868
2024-09-02 39.32 39.74 39.05 39.29 -0.73% 13,315 52,466,916
2024-08-30 38.81 39.76 38.34 39.58 +1.51% 20,305 79,576,663
2024-08-29 39 39.54 38.49 38.99 +0.23% 12,647 49,288,075
2024-08-28 39.22 39.88 38.71 38.9 -0.51% 10,993 42,928,654
2024-08-27 38.24 39.57 37.8 39.1 +1.88% 17,081 66,570,828
2024-08-26 38.19 38.73 38.05 38.38 +0.52% 10,250 39,262,285
2024-08-23 38 38.36 37.52 38.18 -0.03% 12,025 45,670,249
2024-08-22 38.13 38.9 37.78 38.19 -0.62% 13,587 51,948,558
2024-08-21 39.06 39.6 38.2 38.43 -1.61% 27,649 107,662,080
2024-08-20 38.34 39.39 37.91 39.06 +2.52% 26,169 101,525,718
2024-08-19 39.9 39.9 37.2 38.1 -6.96% 46,715 179,417,175
2024-08-16 41.38 42.3 40.1 40.95 +2.38% 71,417 294,977,528
2024-08-15 38.45 40 38.21 40 +4.36% 54,758 214,507,360
2024-08-14 36.61 38.48 36.35 38.33 +4.47% 33,610 127,359,262
2024-08-13 36 36.9 36 36.69 +0.3% 7,257 26,504,715
2024-08-12 36.9 36.9 36.2 36.58 -0.57% 5,422 19,804,559
2024-08-09 36.6 37.29 36.37 36.79 +0.77% 10,685 39,191,865
2024-08-08 36.34 36.64 35.85 36.51 +0.47% 8,394 30,440,842
2024-08-07 36.16 36.94 36.16 36.34 0% 6,597 24,136,009
2024-08-06 36.22 36.46 35.6 36.34 +0.92% 9,233 33,292,340
2024-08-05 37.58 37.58 35.38 36.01 -4.31% 27,176 98,843,286
2024-08-02 37.9 38.46 37.28 37.63 -0.34% 18,213 68,817,931
2024-08-01 38.1 38.2 37.46 37.76 -0.76% 16,040 60,684,660
2024-07-31 37.8 38.18 37.45 38.05 +0.66% 28,985 109,788,670
2024-07-30 36.8 37.87 36.5 37.8 +1.75% 29,319 109,716,579
2024-07-29 36.6 37.7 35.5 37.15 +1.01% 26,639 98,216,728
2024-07-26 35.78 37.15 35.75 36.78 +2.05% 32,436 119,039,272
2024-07-25 35.85 37.49 35.52 36.04 +0.28% 27,191 99,113,933
2024-07-24 35.35 36.29 34.86 35.94 +1.24% 19,972 71,580,051
2024-07-23 35.64 36.65 35.05 35.5 -0.03% 36,299 130,129,102
2024-07-22 33.65 35.64 33.55 35.51 +5.91% 23,231 80,657,744
2024-07-19 33.54 34.18 33.33 33.53 -1.03% 9,425 31,912,919
2024-07-18 33.25 34.35 32.63 33.88 +0.65% 11,124 37,144,006
2024-07-17 33.8 33.99 33.2 33.66 -0.77% 8,849 29,728,802
2024-07-16 33.33 34.3 33.18 33.92 +1.31% 13,740 46,364,717
2024-07-15 34.7 35.35 33.33 33.48 -4.01% 24,777 85,558,826
2024-07-12 35.4 35.98 34.8 34.88 -2.3% 16,683 58,920,771
2024-07-11 35.55 35.95 35.31 35.7 +1.1% 15,909 56,789,907
2024-07-10 35.57 36.25 35.31 35.31 -1.34% 17,658 63,198,035
2024-07-09 34.55 35.79 34.05 35.79 +3.47% 20,564 72,671,441
2024-07-08 35 35.38 34.43 34.59 -1.42% 9,971 34,748,451
2024-07-05 34.5 35.25 32.34 35.09 +2.07% 22,044 74,749,604
2024-07-04 34.23 35.24 34 34.38 -0.43% 15,882 55,224,697
2024-07-03 35.8 36.08 34.5 34.53 -2.15% 22,594 79,529,596
2024-07-02 35.82 36.2 34.9 35.29 -1.45% 18,451 65,076,654
2024-07-01 33.78 35.99 33.58 35.81 +5.92% 42,079 148,572,116
2024-06-28 33.35 34.99 33.21 33.81 +0.03% 26,029 89,050,306
2024-06-27 35.7 35.7 33.8 33.8 -6.5% 40,242 139,520,026
2024-06-26 36.21 39.57 35.7 36.15 -1.71% 74,820 278,327,697
2024-06-25 34.67 37 34.63 36.78 +6.21% 55,009 197,605,462
2024-06-24 33.6 35.4 33.1 34.63 +4.97% 40,828 140,847,396
2024-06-21 33.6 34.17 32.71 32.99 -3.96% 17,223 57,127,950
2024-06-20 34.33 35.09 33.9 34.35 +1.63% 24,767 85,864,383
2024-06-19 33.4 34.28 33.06 33.8 +0.54% 12,944 43,874,033
2024-06-18 33.2 33.8 32.88 33.62 +1.76% 12,191 40,731,078
2024-06-17 33.02 33.88 32.65 33.04 -1.87% 15,101 50,174,382
2024-06-14 35 35.36 33.58 33.67 -4.4% 23,893 81,313,154
2024-06-13 33.4 35.44 32.9 35.22 +7.02% 32,319 111,625,799
2024-06-12 32.5 33.09 32.21 32.91 +0.34% 9,666 31,646,580
2024-06-11 32.76 32.86 31 32.8 -0.09% 12,537 40,114,201
2024-06-07 32.62 33.34 32.18 32.83 +1.02% 11,750 38,400,511
2024-06-06 33.9 35 32.26 32.5 -34.1% 21,862 73,800,066
2024-06-05 48.8 50.35 47.72 49.32 +1.29% 19,028 93,100,579
2024-06-04 48.81 49.39 47.59 48.69 +0.35% 14,260 68,734,735
2024-06-03 49.87 49.9 47.88 48.52 -1.6% 14,903 72,901,032
2024-05-31 50.3 50.9 48.9 49.31 -2.07% 20,985 103,981,556
2024-05-30 51 51.65 49.5 50.35 -1% 31,624 159,737,348
2024-05-29 46.72 52.5 46 50.86 +11.95% 48,364 239,381,486
2024-05-28 45.7 45.94 45.01 45.43 -0.59% 5,535 25,125,421
2024-05-27 45.9 45.9 44.71 45.7 +0.59% 6,881 31,053,179
2024-05-24 45.56 46 44.88 45.43 +0.22% 7,358 33,518,115
2024-05-23 46.6 46.97 44.84 45.33 -2.95% 13,573 61,961,990
2024-05-22 46.88 47.99 46.53 46.71 -0.45% 15,417 72,852,548
2024-05-21 47.7 47.94 45.88 46.92 -1.64% 16,795 78,352,695
2024-05-20 45.8 47.99 45.61 47.7 +3.81% 26,665 126,456,930
2024-05-17 45.38 46.45 45.16 45.95 +1.84% 15,768 72,143,752
2024-05-16 44.52 45.8 44.45 45.12 +0.69% 12,377 55,893,149
2024-05-15 44.6 45.23 43.69 44.81 -0.55% 14,621 64,872,813
2024-05-14 43.83 46.16 43.61 45.06 +1.9% 20,670 93,585,697
2024-05-13 42.39 45.79 41.23 44.22 +4.32% 26,231 115,604,563
2024-05-10 43.5 43.62 42.06 42.39 -2.06% 10,068 42,740,299
2024-05-09 43.31 43.69 43.1 43.28 +0.19% 7,527 32,622,945
2024-05-08 43.72 44.6 43.14 43.2 -1.01% 11,354 49,667,519
2024-05-07 44.88 44.88 43.47 43.64 -2.85% 13,882 61,020,328
2024-05-06 44.4 45 43.71 44.92 +1.91% 15,245 67,887,138
2024-04-30 43.82 44.68 43.5 44.08 +0.57% 15,084 66,496,334
2024-04-29 42.8 44 42.66 43.83 +2.69% 17,474 75,991,558
2024-04-26 43.1 43.54 42.33 42.68 +0.4% 13,057 55,936,274
2024-04-25 43.12 43.3 42.31 42.51 -1.37% 11,048 47,130,568
2024-04-24 43.42 43.6 42.55 43.1 +0.23% 12,642 54,298,764
2024-04-23 42.31 43.33 42.2 43 +0.14% 15,599 66,610,658
2024-04-22 39.8 43.68 39.15 42.94 +7.4% 30,079 127,623,491
2024-04-19 40.9 41.1 39.57 39.98 -3.2% 13,307 53,519,953
2024-04-18 37.9 42.5 37.55 41.3 +8.66% 23,179 94,266,780
2024-04-17 35.76 38.01 35.76 38.01 +7.4% 10,207 38,281,594
2024-04-16 37.6 38.09 34.71 35.39 -7.09% 11,001 39,440,527
2024-04-15 39.04 39.29 37.5 38.09 -2.43% 9,294 35,498,266
2024-04-12 39.45 40.13 39 39.04 -1.21% 6,778 26,681,529
2024-04-11 39.02 40.36 38.9 39.52 +0.3% 8,298 33,005,769
2024-04-10 40.43 40.71 39.01 39.4 -3.34% 9,973 39,591,133
2024-04-09 40.19 40.8 40.11 40.76 +1.9% 6,835 27,711,854
2024-04-08 41.05 41.58 39.99 40 -2.58% 9,997 40,618,660
2024-04-03 42.05 42.35 40.68 41.06 -3.05% 12,654 52,148,640
2024-04-02 42.3 44.68 41.99 42.35 -0.84% 22,190 95,537,074
2024-04-01 41.25 42.85 41.08 42.71 +4.86% 19,187 80,758,239
2024-03-29 40.6 41.6 40.11 40.73 +0.02% 9,553 38,959,639
2024-03-28 40.37 41.14 39.57 40.72 +0.84% 13,903 56,233,519
2024-03-27 41.04 41.04 39.55 40.38 -1.58% 15,976 64,124,341
2024-03-26 41.33 42.57 40.38 41.03 -0.73% 21,911 90,770,571
2024-03-25 43.1 43.1 41.22 41.33 -4.99% 19,244 81,090,643
2024-03-22 43.49 44.3 42.6 43.5 +0.3% 23,426 101,822,792
2024-03-21 44.9 44.9 42.78 43.37 -0.53% 24,535 106,101,183
2024-03-20 42.19 44.38 41.35 43.6 +3.07% 46,982 202,833,369
2024-03-19 40.7 43.99 40.19 42.3 +4.19% 38,991 164,370,624
2024-03-18 40.28 40.98 40.28 40.6 +1.5% 12,768 51,855,807
2024-03-15 39.49 40.1 39.14 40 +1.09% 9,983 39,733,755
2024-03-14 40.06 40.46 39.1 39.57 -1.15% 10,422 41,505,131
2024-03-13 39.81 40.51 39.67 40.03 0% 13,084 52,499,157
2024-03-12 39.36 40.4 39.01 40.03 +2.64% 17,728 70,511,193
2024-03-11 37.87 39 37.87 39 +2.39% 10,947 42,269,246
2024-03-08 38.29 38.3 37.55 38.09 +0.21% 7,872 29,861,424
2024-03-07 39 39.26 37.81 38.01 -1.68% 10,361 39,977,237
2024-03-06 38.06 39.38 37.98 38.66 +0.52% 11,672 45,080,866
2024-03-05 38.55 39.61 38 38.46 -1.44% 14,339 55,497,671
2024-03-04 39.77 39.77 38.2 39.02 -0.81% 11,729 45,554,390
2024-03-01 38.72 39.6 38.68 39.34 +1.18% 11,943 46,800,553
2024-02-29 37.4 38.89 36.85 38.88 +3.6% 13,799 52,983,566
2024-02-28 40.5 40.6 37.5 37.53 -8.46% 29,363 116,007,831
2024-02-27 38.92 41.33 38.53 41 +6.41% 30,193 122,376,128
2024-02-26 38.69 39.4 38.12 38.53 -0.39% 15,541 60,427,431
2024-02-23 38.34 38.96 37.5 38.68 +1.2% 17,182 65,773,528
2024-02-22 36.47 40.5 36.15 38.22 +4.68% 21,426 81,361,957
2024-02-21 36 37.9 35.71 36.51 +1.42% 18,283 67,760,605
2024-02-20 36.51 36.51 35.8 36 -1.4% 10,137 36,479,314
2024-02-19 35.97 36.98 35.9 36.51 +1.78% 14,133 51,522,482
2024-02-08 32.3 36.89 31.51 35.87 +13.76% 20,077 69,119,013
2024-02-07 31.6 32.77 30.8 31.53 -0.6% 13,336 42,641,653
2024-02-06 30.22 32.4 28.91 31.72 +4.51% 13,369 41,124,690
2024-02-05 31.93 32.07 29.22 30.35 -7.19% 19,838 60,234,458
2024-02-02 35.26 35.89 31.21 32.7 -7% 15,819 53,175,029
2024-02-01 35.31 36.5 34.55 35.16 -0.11% 11,789 41,708,538
2024-01-31 37.41 37.88 34.9 35.2 -5.91% 10,781 38,822,518
2024-01-30 38 38.71 37.25 37.41 -2.07% 6,060 23,025,742
2024-01-29 39.38 39.88 38.2 38.2 -2.5% 5,367 20,836,966
2024-01-26 39.92 40.25 39.14 39.18 -1.71% 7,453 29,558,121
2024-01-25 38.72 39.99 38.2 39.86 +2.94% 10,261 40,551,207
2024-01-24 38.71 39.74 37.43 38.72 +0.05% 10,480 40,180,694
2024-01-23 39.74 40.2 38.02 38.7 -3.25% 10,788 42,025,389
2024-01-22 42.9 42.9 39.08 40 -6.35% 10,942 44,677,428
2024-01-19 43.69 43.96 42.7 42.71 -2.24% 4,997 21,576,128
2024-01-18 43.48 43.84 42.35 43.69 +0.02% 7,794 33,545,136
2024-01-17 45.11 45.18 43.68 43.68 -3.17% 5,385 23,920,517
2024-01-16 44.78 45.35 44.52 45.11 +0.22% 5,790 26,044,077
2024-01-15 44.8 45.46 44.18 45.01 -0.02% 5,705 25,555,858
2024-01-12 46.5 46.79 45 45.02 -3.82% 14,422 66,100,153
2024-01-11 45.88 46.98 45.68 46.81 -2.26% 18,464 85,444,964
2024-01-10 47.48 47.9 46.96 47.89 +0.86% 14,535 69,095,428
2024-01-09 47.23 47.77 46.96 47.48 +1.06% 13,463 63,625,647
2024-01-08 47.76 48.33 46.5 46.98 -2.25% 8,632 40,543,547
2024-01-05 48.71 49.56 47.81 48.06 -1.29% 6,447 31,333,331
2024-01-04 48.6 49.78 48.3 48.69 -0.23% 4,409 21,479,699
2024-01-03 49.65 49.93 48.52 48.8 -1.71% 6,974 34,155,416
2024-01-02 49.82 50.45 49.61 49.65 -0.78% 6,362 31,830,360

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

ц▓Щц▓│шВбф╗╜ 000014

2024年至今

ф╕Кц╡╖хо╢хМЦ 600315

2022-2023两年

ф╕Зш╛╛ф┐бцБп 300168

2024年至今

чиОхПЛшВбф╗╜ 603171

2023年全年

члЛцШВх╛о 605358

2024年一季度

цИРщГ╜чЗГц░Ф 603053

2023年全年

хоПшЛ▒цЩ║шГ╜ 001266

近期数据

щУ╢чжзчзСцКА 300221

2023年全年

ф╕нхЫ╜хЗ║чЙИ 601949

近半年

шЛ▒шп║чЙ╣ 688253

2024年至今

热门概念板块

大数据

ц╡╖щЗПцХ░цНо (603138)

2024年至今
数字经济
医疗器械

щШ│цЩохМ╗чЦЧ (300030)

近期数据
芯片

хглхЕ░х╛о (600460)

2024年至今
生物医药
半导体
储能电池
虚拟现实

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