хиБхКЫф╝ахКи 300904

数据更新至:

添加到对比分析

59.39 -2.62%

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

59.39
-2.62% -1.6
58.8
开盘价
60.75
最高价
57.3
最低价
15,657
成交量
数据更新至: 2025-03-25

技术指标

61.83
MA5 (5日均线)
59.30
MA10 (10日均线)
57.17
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 58.8 60.75 57.3 59.39 -2.62% 15,657 92,294,886
2025-03-24 62.01 66.66 59.49 60.99 -3.22% 31,838 197,340,944
2025-03-21 63 67.58 62.17 63.02 -4.08% 46,914 304,643,324
2025-03-20 59.25 65.99 58.6 65.7 +9.39% 51,073 319,551,205
2025-03-19 58.7 61.8 57.55 60.06 +0.32% 35,203 210,624,525
2025-03-18 58.8 61.89 56.29 59.87 +6.04% 35,510 208,825,328
2025-03-17 56.36 56.88 55.47 56.46 +0.16% 11,692 65,837,444
2025-03-14 55 57.2 54.99 56.37 +1.95% 16,582 93,514,320
2025-03-13 55.7 56.11 54.29 55.29 -1.06% 13,099 72,216,396
2025-03-12 57.2 58.19 55.56 55.88 -2.31% 22,875 128,780,498
2025-03-11 53.71 57.99 53.65 57.2 +6.3% 29,081 164,151,016
2025-03-10 53.96 54.15 53.06 53.81 +0.22% 7,234 38,767,048
2025-03-07 54.92 55.04 53.05 53.69 -2.26% 11,573 62,429,660
2025-03-06 55.49 55.53 54.58 54.93 -1.01% 13,887 76,381,394
2025-03-05 54.23 56.3 54.1 55.49 +1.82% 15,235 84,044,525
2025-03-04 53.92 55 53.32 54.5 +1.08% 10,339 56,139,219
2025-03-03 53.32 55.35 53.31 53.92 +1.14% 12,786 69,502,478
2025-02-28 55.68 56.2 53.18 53.31 -4.97% 13,223 71,941,084
2025-02-27 57.2 58 55.12 56.1 -2.4% 16,497 92,990,605
2025-02-26 57.6 58.73 56.92 57.48 -0.21% 16,194 93,566,788
2025-02-25 55.5 59.2 55.5 57.6 +1.46% 21,542 123,818,207
2025-02-24 56.15 58.09 55.27 56.77 +0.66% 22,818 128,451,418
2025-02-21 52.08 59.88 52.08 56.4 +7.33% 41,957 236,886,876
2025-02-20 53 53.02 51.9 52.55 -0.04% 11,447 59,945,555
2025-02-19 50.35 52.57 49.75 52.57 +4.39% 21,013 109,317,820
2025-02-18 51.86 52.08 50.21 50.36 -2.29% 12,974 66,198,861
2025-02-17 50.95 51.55 50.58 51.54 +1.72% 11,091 56,768,294
2025-02-14 51.88 52.36 50.22 50.67 -3.56% 14,573 74,500,364
2025-02-13 52.29 53.1 51.48 52.54 +0.96% 15,555 81,327,453
2025-02-12 52 52.5 51.41 52.04 +0.08% 11,659 60,560,702
2025-02-11 52.78 52.98 51.2 52 +0.02% 13,181 68,271,227
2025-02-10 51.45 51.99 50.49 51.99 +1.03% 10,890 55,929,043
2025-02-07 52 52.42 50.88 51.46 -0.39% 14,632 75,733,673
2025-02-06 51 51.88 50.42 51.66 +1.14% 9,468 48,737,828
2025-02-05 50.12 51.44 49.86 51.08 +1.92% 7,408 37,600,024
2025-01-27 52.42 52.42 49.71 50.12 -4.15% 8,920 44,978,457
2025-01-24 51.3 52.37 50.71 52.29 +1.85% 8,679 44,882,821
2025-01-23 52.98 53.28 51.2 51.34 -1.76% 9,790 51,253,560
2025-01-22 53 53.66 51.57 52.26 -1.69% 7,380 38,856,038
2025-01-21 54.21 54.5 52.3 53.16 -1.97% 10,647 56,473,655
2025-01-20 54.2 54.96 53.3 54.23 +0.17% 10,421 56,327,048
2025-01-17 53.47 56 52.73 54.14 +1.25% 12,089 65,928,853
2025-01-16 53.66 54.77 52.53 53.47 -0.04% 8,572 45,982,634
2025-01-15 54.65 55.01 52.96 53.49 -2.73% 13,804 74,493,363
2025-01-14 52.64 55.6 51.69 54.99 +4.44% 17,348 94,204,123
2025-01-13 52 53.99 51.03 52.65 +1.23% 11,949 63,075,398
2025-01-10 59.89 60.48 50.12 52.01 -13.39% 18,790 107,138,014
2025-01-09 62.1 62.2 59.53 60.05 -1.91% 17,164 103,932,645
2025-01-08 59.14 61.22 58.4 61.22 +3.48% 17,418 105,053,339
2025-01-07 57.69 59.2 56.62 59.16 +1.88% 8,848 51,312,495
2025-01-06 57.04 59.93 54.01 58.07 +1.81% 11,657 67,442,571
2025-01-03 57.08 59.36 55.34 57.04 -0.61% 12,930 74,221,077
2025-01-02 59.86 61 56.01 57.39 -4.62% 15,026 88,030,453
2024-12-31 58.66 61 57.7 60.17 +2.61% 17,210 102,071,075
2024-12-30 58 63 57.62 58.64 +0.26% 20,917 127,251,002
2024-12-27 59.39 59.89 57.36 58.49 -1.86% 8,724 51,183,080
2024-12-26 58.71 61.16 58 59.6 +0.97% 13,104 78,942,546
2024-12-25 57.37 59.35 55.01 59.03 +2.84% 15,223 88,081,364
2024-12-24 56 57.5 54.9 57.4 +2.08% 10,162 57,230,786
2024-12-23 58.96 60.35 55.23 56.23 -4.29% 11,686 66,497,595
2024-12-20 58.3 60.65 58 58.75 +1.64% 13,517 80,495,681
2024-12-19 57.49 58.36 56.45 57.8 +0.28% 8,485 48,957,350
2024-12-18 59.01 60.27 57.41 57.64 -2.86% 15,296 89,333,700
2024-12-17 61.4 62 58.6 59.34 -4.29% 14,070 84,834,236
2024-12-16 64 64.28 61 62 -4.81% 17,247 107,470,289
2024-12-13 65 67 64.5 65.13 +0.59% 27,585 181,946,882
2024-12-12 62.51 64.88 62.51 64.75 +2.29% 18,153 115,648,613
2024-12-11 65.68 65.68 63 63.3 -5.05% 25,045 160,063,033
2024-12-10 65.8 68.68 63.27 66.67 +4.6% 43,569 287,178,611
2024-12-09 62.74 64.6 61.01 63.74 +1.64% 24,401 154,500,694
2024-12-06 62.87 62.99 59 62.71 -0.24% 24,632 151,162,422
2024-12-05 62 63.03 61.19 62.86 +1.4% 20,399 127,161,270
2024-12-04 61.88 63.9 61.17 61.99 -1.12% 24,454 152,451,977
2024-12-03 64.5 65.6 61.9 62.69 -4.76% 33,259 210,456,877
2024-12-02 68.08 69.5 64.34 65.82 -1.86% 33,310 221,078,112
2024-11-29 66 68.5 63.6 67.07 -0.65% 37,923 250,042,482
2024-11-28 63.05 69.95 63.05 67.51 +5.8% 48,547 328,455,627
2024-11-27 61.46 64.62 61.05 63.81 +3.49% 37,040 233,303,858
2024-11-26 64.99 65.5 61.28 61.66 -6.59% 36,231 227,235,062
2024-11-25 66.99 68 63.03 66.01 -2.57% 55,432 360,677,850
2024-11-22 73.74 75 66.41 67.75 -6.83% 85,045 587,260,175
2024-11-21 63.44 72.72 62 72.72 +20% 110,114 765,672,330
2024-11-20 53.19 60.6 53.19 60.6 +20% 37,962 223,963,406
2024-11-19 46.6 50.5 46.6 50.5 +7.79% 23,940 117,585,330
2024-11-18 48.2 48.76 46.2 46.85 -2.33% 15,132 71,570,867
2024-11-15 50.45 51.89 47.95 47.97 -6.13% 18,753 92,957,036
2024-11-14 52.01 53.44 50.7 51.1 -2.69% 20,824 108,590,891
2024-11-13 52.08 53.11 50.56 52.51 +0.57% 20,022 103,856,577
2024-11-12 52.99 53.99 51.12 52.21 -0.42% 34,655 181,698,102
2024-11-11 50 52.55 49 52.43 +5.49% 35,934 183,191,449
2024-11-08 49.24 50.89 49.24 49.7 +1.76% 25,708 128,725,297
2024-11-07 49.5 49.7 48.5 48.84 -1.61% 21,558 105,581,054
2024-11-06 49.3 50.82 48.63 49.64 -0.32% 30,327 151,120,313
2024-11-05 46.04 50.79 46.04 49.8 +8.43% 47,378 231,904,168
2024-11-04 44.07 46.3 44.06 45.93 +3.4% 15,102 68,983,129
2024-11-01 47.6 47.98 44.4 44.42 -7.46% 26,953 123,532,842
2024-10-31 45.5 51.88 45.5 48 +6.83% 36,677 176,832,670
2024-10-30 45.64 46.17 44.4 44.93 -1.56% 14,165 63,931,554
2024-10-29 47.4 47.97 45.36 45.64 -3.71% 20,758 96,011,037
2024-10-28 47.59 48.05 47.07 47.4 0% 16,402 77,986,607
2024-10-25 47.73 48.15 46.89 47.4 +1% 20,628 97,905,257
2024-10-24 49.1 49.1 46.71 46.93 -5.82% 26,521 125,227,550
2024-10-23 47.51 52.17 47.49 49.83 +4.93% 46,840 233,120,483
2024-10-22 46 48 45.58 47.49 +2.35% 24,900 117,619,112
2024-10-21 45.19 47.25 45.13 46.4 +2.86% 22,881 105,710,177
2024-10-18 43.71 46.05 43.54 45.11 +3.23% 22,988 103,325,046
2024-10-17 43.79 44.97 43.55 43.7 +0.85% 16,652 73,808,654
2024-10-16 43.04 44.22 42.8 43.33 -1.75% 13,322 57,907,110
2024-10-15 44.83 45.64 44.04 44.1 -1.98% 17,752 79,566,466
2024-10-14 44.2 45.43 42.64 44.99 +2.16% 20,316 89,671,684
2024-10-11 46.64 47 43.13 44.04 -9.77% 32,103 143,568,264
2024-10-10 44.86 51.5 44.3 48.81 +10.96% 50,951 250,304,361
2024-10-09 50 50.41 43.12 43.99 -16.03% 34,008 160,216,293
2024-10-08 55.98 55.98 48.38 52.39 +10.74% 44,814 233,254,925
2024-09-30 41.72 47.68 41.4 47.31 +16.79% 37,938 169,577,952
2024-09-27 38.53 41.98 38.53 40.51 +5.66% 25,456 102,001,986
2024-09-26 37.98 38.34 37.01 38.34 +1.7% 15,450 58,443,741
2024-09-25 36.78 37.85 36.53 37.7 +3.71% 15,969 59,713,207
2024-09-24 35.27 36.36 34.78 36.35 +3.18% 10,786 38,519,140
2024-09-23 35.6 36 35.1 35.23 -1.78% 5,721 20,274,229
2024-09-20 36.33 36.62 35.65 35.87 -1.54% 5,608 20,147,867
2024-09-19 36.69 36.8 36 36.43 +0.8% 5,814 21,213,213
2024-09-18 36.42 36.96 35.59 36.14 -0.77% 5,884 21,296,225
2024-09-13 38.29 38.29 36.22 36.42 -2.41% 8,139 30,081,712
2024-09-12 37.6 38.08 37.1 37.32 -0.96% 5,904 22,218,714
2024-09-11 37.36 38.09 37.19 37.68 +0.86% 6,203 23,365,585
2024-09-10 36.99 37.55 36.9 37.36 +1.11% 5,394 20,085,305
2024-09-09 37.21 37.55 36.63 36.95 -0.7% 6,003 22,244,016
2024-09-06 38.09 38.32 37.04 37.21 -2.52% 7,166 26,938,553
2024-09-05 38.52 38.78 37.9 38.17 -0.86% 7,641 29,195,980
2024-09-04 38.08 38.63 37.55 38.5 +1.05% 8,661 33,184,660
2024-09-03 37.5 38.55 37.42 38.1 +0.93% 8,245 31,493,446
2024-09-02 37.08 38.25 37.08 37.75 +0.96% 10,864 41,134,307
2024-08-30 37.48 38.2 37 37.39 +1% 12,124 45,657,418
2024-08-29 37.68 37.68 36.35 37.02 +4.02% 13,974 51,883,129
2024-08-28 35.18 36.04 34.5 35.59 +1.17% 7,955 28,122,788
2024-08-27 36.6 36.64 35.02 35.18 -4.4% 9,662 34,396,843
2024-08-26 36.07 37.8 36.07 36.8 +2.19% 8,722 32,267,343
2024-08-23 37.22 38.56 35.99 36.01 -7.69% 15,946 58,927,253
2024-08-22 40.5 41.48 38.81 39.01 +2.07% 20,008 80,224,266
2024-08-21 37.61 38.38 37.6 38.22 +1.08% 6,867 26,143,295
2024-08-20 37.25 37.86 36.9 37.81 +1.37% 7,338 27,515,940
2024-08-19 37.7 37.93 37.05 37.3 -1.06% 6,456 24,186,266
2024-08-16 38.68 38.99 37.52 37.7 -2.46% 9,052 34,506,045
2024-08-15 38.8 39.18 38.38 38.65 -0.97% 7,381 28,611,608
2024-08-14 39.75 40.18 38.96 39.03 -1.93% 6,713 26,457,807
2024-08-13 39.08 40.2 38.64 39.8 +0.89% 7,675 30,270,691
2024-08-12 39.61 40.8 39.36 39.45 +0.25% 9,016 36,047,101
2024-08-09 40.52 40.59 39.35 39.35 -2.26% 11,873 47,379,061
2024-08-08 43.21 43.79 40.1 40.26 -8.35% 20,478 84,118,766
2024-08-07 45.3 45.61 43.8 43.93 -4.12% 16,818 74,962,228
2024-08-06 45 45.99 44.05 45.82 +2.51% 18,806 85,090,749
2024-08-05 46.34 46.77 43.51 44.7 -5.36% 25,441 114,993,647
2024-08-02 45.01 48.1 45.01 47.23 +2.58% 35,421 167,034,607
2024-08-01 45.8 51.5 45.5 46.04 +4.38% 44,759 212,859,108
2024-07-31 43.15 44.25 42.84 44.11 +1.68% 17,237 75,480,766
2024-07-30 43 44.5 43 43.38 -1.45% 15,684 68,174,211
2024-07-29 45.5 45.5 43.18 44.02 -2.91% 25,306 110,798,372
2024-07-26 46.28 48.87 45.3 45.34 -2.97% 37,954 178,334,134
2024-07-25 44.69 47.4 44.01 46.73 +2.79% 33,126 153,079,137
2024-07-24 43.18 48.89 42.9 45.46 +4.15% 39,476 180,248,236
2024-07-23 43.53 44 42.83 43.65 -1.31% 20,456 88,761,658
2024-07-22 41.94 45.95 41.5 44.23 +5.33% 31,941 139,806,883
2024-07-19 41.71 42.27 41 41.99 -0.57% 13,662 57,009,291
2024-07-18 41.1 42.84 40.67 42.23 +1.25% 18,171 76,455,461
2024-07-17 40.5 42.2 40.31 41.71 +2.96% 14,914 61,984,719
2024-07-16 40.1 40.99 40.1 40.51 -0.3% 5,936 24,001,153
2024-07-15 41.05 41.75 40.61 40.63 -2.4% 7,648 31,388,862
2024-07-12 41.02 42.38 40.3 41.63 +0.43% 15,077 62,494,783
2024-07-11 41.22 41.71 41.07 41.45 +1.34% 12,253 50,762,441
2024-07-10 41.88 41.89 40.51 40.9 -1.78% 13,049 53,454,496
2024-07-09 40.98 42.12 40.5 41.64 +1.24% 16,591 68,690,624
2024-07-08 40.07 42.76 39.5 41.13 +1.56% 18,048 73,513,632
2024-07-05 38.99 40.5 36.8 40.5 +3.85% 19,927 77,986,006
2024-07-04 38.39 43.2 38.37 39 +2.36% 20,418 82,459,503
2024-07-03 39.68 39.68 38.05 38.1 -3.42% 7,438 28,619,866
2024-07-02 40.1 40.3 39.16 39.45 -2.11% 7,460 29,630,222
2024-07-01 39.41 40.49 38.7 40.3 +0.83% 9,536 37,911,764
2024-06-28 39.62 40.79 39.3 39.97 +0.76% 8,042 32,397,921
2024-06-27 39.59 40.9 39.39 39.67 -0.8% 9,908 39,842,304
2024-06-26 39.31 40.25 38 39.99 +0.76% 14,147 55,380,243
2024-06-25 36.87 43 36.8 39.69 +7.65% 22,153 88,460,946
2024-06-24 39.27 39.4 36.78 36.87 -6.33% 9,338 35,234,711
2024-06-21 40.11 40.11 39.1 39.36 -1.87% 5,757 22,751,328
2024-06-20 41.66 41.99 40.11 40.11 -3.72% 7,850 32,175,154
2024-06-19 41.65 41.94 41.44 41.66 -0.41% 5,807 24,176,312
2024-06-18 41.89 42.5 41.51 41.83 +0.48% 7,259 30,368,909
2024-06-17 41.19 41.94 40.66 41.63 +1.04% 7,057 29,268,097
2024-06-14 41.2 41.58 40.6 41.2 -0.96% 6,790 27,923,832
2024-06-13 41.09 42.58 40.3 41.6 +2.21% 12,889 53,438,099
2024-06-12 39.93 41.39 39.57 40.7 +1.93% 9,184 37,490,307
2024-06-11 39.59 39.98 38.2 39.93 +0.35% 7,430 29,207,249
2024-06-07 39.77 40.39 38.7 39.79 +0.81% 7,546 29,861,194
2024-06-06 42.71 43.2 39 39.47 -7.59% 14,859 60,133,152
2024-06-05 43.81 43.91 42.61 42.71 -2.89% 6,668 28,822,735
2024-06-04 44.56 44.6 43.2 43.98 -0.63% 7,831 34,232,932
2024-06-03 44.2 45.32 43.66 44.26 -0.98% 11,851 52,512,276
2024-05-31 44.33 45.71 44.11 44.7 +1.82% 15,453 69,428,976
2024-05-30 44 44.76 43.52 43.9 -0.63% 8,464 37,269,009
2024-05-29 43.32 44.68 42.8 44.18 +0.91% 9,977 43,904,208
2024-05-28 43.84 45.5 43.67 43.78 -0.75% 13,389 59,850,834
2024-05-27 43.68 44.28 42.5 44.11 +1.01% 9,851 42,592,105
2024-05-24 44.7 45.01 43.66 43.67 -4.73% 15,336 67,766,238
2024-05-23 46.14 47.75 44.9 45.84 -1.97% 21,879 100,792,496
2024-05-22 45 47.71 45 46.76 +3.22% 22,633 105,887,279
2024-05-21 45.44 45.47 44.71 45.3 +0.67% 9,535 43,016,731
2024-05-20 44.71 45.77 44.47 45 +0.11% 11,735 52,861,119
2024-05-17 45.09 45.09 43.68 44.95 +0.72% 11,839 52,497,942
2024-05-16 44.85 45.3 44.5 44.63 -0.73% 10,916 48,985,924
2024-05-15 45.83 45.83 44.55 44.96 -2.11% 13,256 59,616,913
2024-05-14 46.11 46.61 45.1 45.93 +0.83% 15,597 71,500,927
2024-05-13 48.24 48.77 45.18 45.55 -7.72% 26,653 123,467,092
2024-05-10 51.04 55.88 49.26 49.36 +1.38% 44,095 230,513,976
2024-05-09 46.43 49.79 46.43 48.69 +3.86% 23,110 111,337,986
2024-05-08 47.4 48.64 46.5 46.88 -2.15% 18,443 87,841,781
2024-05-07 46.56 48.48 45.65 47.91 +3.1% 25,655 121,290,768
2024-05-06 46.07 46.8 45.68 46.47 +2.76% 12,871 59,576,706
2024-04-30 46.7 47.26 45.02 45.22 -4.66% 17,164 78,716,792
2024-04-29 47 48.25 45.99 47.43 +3.15% 21,113 100,130,885
2024-04-26 45 46.15 44.5 45.98 +0.81% 17,912 81,703,542
2024-04-25 45.01 45.86 43.39 45.61 -2.33% 19,217 86,707,331
2024-04-24 46.3 47.32 46 46.7 -0.53% 17,878 83,046,481
2024-04-23 44.5 49 43.8 46.95 +5.98% 26,051 121,017,490
2024-04-22 43.8 44.99 42.65 44.3 +1.23% 12,355 54,606,370
2024-04-19 44.87 45.16 43.33 43.76 -1.71% 13,471 59,199,764
2024-04-18 45.18 46.05 44.2 44.52 -1.44% 15,827 71,306,491
2024-04-17 42.52 45.47 42.5 45.17 +7.55% 21,756 97,278,218
2024-04-16 47.03 48.02 41.66 42 -14.79% 26,176 113,569,748
2024-04-15 48.1 52.32 48.02 49.29 +0.14% 23,690 119,850,875
2024-04-12 50.99 51.49 48.66 49.22 -2.42% 15,700 77,898,445
2024-04-11 51.28 52.49 50.3 50.44 -4.9% 20,900 106,796,659
2024-04-10 53.23 55.79 51.99 53.04 -1.41% 28,039 150,598,999
2024-04-09 49.5 56.6 49.47 53.8 +10.88% 40,084 213,506,929
2024-04-08 50.75 51 48.52 48.52 -6.46% 21,053 104,134,598
2024-04-03 55.46 56.49 51.82 51.87 -7.62% 30,358 162,025,447
2024-04-02 56.94 59.59 55.2 56.15 +3.71% 43,129 249,091,123
2024-04-01 53.08 54.72 52.66 54.14 +2.02% 16,849 90,911,285
2024-03-29 51.7 54.34 51.57 53.07 +1.51% 16,334 86,767,665
2024-03-28 51.57 53.47 50.83 52.28 +0.35% 20,895 109,239,752
2024-03-27 56.09 56.44 51.5 52.1 -8.24% 22,718 122,589,761
2024-03-26 53.7 56.9 53.28 56.78 +5.74% 27,736 152,339,901
2024-03-25 55 57.34 53.29 53.7 -3.94% 22,858 126,570,775
2024-03-22 57.89 57.89 55.55 55.9 -3.12% 22,723 127,928,338
2024-03-21 59.85 59.96 57.02 57.7 -2.07% 24,734 143,437,629
2024-03-20 59.84 59.99 57.64 58.92 -0.86% 26,935 157,144,275
2024-03-19 60.7 61.46 59.11 59.43 -2.12% 33,577 201,224,356
2024-03-18 59.02 62.23 58.02 60.72 +3.39% 50,462 305,956,994
2024-03-15 57.89 61.95 57.5 58.73 +2.59% 55,722 332,515,933
2024-03-14 57.95 59.01 55.45 57.25 -2.07% 32,537 185,351,535
2024-03-13 59.05 59.57 56.58 58.46 -4.31% 43,515 254,213,879
2024-03-12 58.68 62.9 57.5 61.09 +4.32% 65,653 397,650,171
2024-03-11 58.88 59.31 56.76 58.56 +0.93% 51,936 302,369,336
2024-03-08 60.08 63.49 57.71 58.02 -9.05% 73,124 433,623,265
2024-03-07 57.12 63.79 54 63.79 +20% 94,795 559,075,359
2024-03-06 45.4 53.16 44.67 53.16 +20% 70,239 352,456,826
2024-03-05 45.9 45.9 44.05 44.3 -3.4% 14,587 65,226,066
2024-03-04 46.79 47.53 45.1 45.86 -1.97% 15,154 69,728,054
2024-03-01 47.06 47.74 46.06 46.78 +1.56% 18,883 88,173,907
2024-02-29 42.88 46.07 42.1 46.06 +5.28% 22,742 102,383,886
2024-02-28 50.5 50.7 43.41 43.75 -11.11% 40,950 194,972,177
2024-02-27 48.03 49.32 47.18 49.22 +2.71% 36,322 175,181,805
2024-02-26 47.34 49.59 47.17 47.92 +2.88% 42,654 206,115,316
2024-02-23 45 47.48 44.38 46.58 +3.63% 34,780 158,470,994
2024-02-22 43.3 45.97 43.18 44.95 +1.72% 33,100 146,639,930
2024-02-21 41 47.9 40.7 44.19 +6.74% 40,083 179,109,128
2024-02-20 39.95 41.5 39.6 41.4 +2.58% 21,150 86,164,386
2024-02-19 38.46 41.47 38.11 40.36 +5.16% 30,472 120,921,601
2024-02-08 35.99 38.56 34.51 38.38 +8.73% 23,895 86,839,981
2024-02-07 37.29 38.47 35.1 35.3 -5.87% 21,096 77,706,488
2024-02-06 35.45 38.58 33.82 37.5 +1.32% 20,279 73,333,578
2024-02-05 42.5 42.9 36.47 37.01 -15.69% 21,645 83,575,570
2024-02-02 45.85 46.73 41.14 43.9 -4.36% 20,087 87,884,460
2024-02-01 46.08 46.85 44.18 45.9 -0.43% 13,408 61,779,999
2024-01-31 49.5 49.97 46.07 46.1 -7.19% 16,980 80,780,091
2024-01-30 50 51.59 49.34 49.67 -3.22% 12,539 62,878,733
2024-01-29 51.9 53.9 51.21 51.32 -1.08% 17,014 89,425,695
2024-01-26 52.47 53.66 51.88 51.88 -1.61% 12,664 66,748,520
2024-01-25 52.01 52.73 50.6 52.73 +1.64% 16,888 87,931,365
2024-01-24 51.65 52.5 50.08 51.88 +0.46% 13,689 70,531,586
2024-01-23 52 52.8 50.99 51.64 -0.69% 12,493 64,601,538
2024-01-22 53.95 55.81 52 52 -3.81% 17,863 95,537,854
2024-01-19 55.88 56.55 54 54.06 -3.6% 13,352 73,136,898
2024-01-18 56.86 57.75 54.64 56.08 -1.3% 17,676 98,833,199
2024-01-17 61 61 56.82 56.82 -1.27% 21,484 125,928,691
2024-01-16 57.08 57.88 56.11 57.55 -0.12% 11,057 62,865,932
2024-01-15 58.3 58.53 57.36 57.62 -1.27% 6,990 40,330,428
2024-01-12 59.62 60.47 58.36 58.36 -2.06% 10,121 59,760,167
2024-01-11 57.82 59.66 57 59.59 +3.91% 16,193 95,179,855
2024-01-10 59.12 59.12 57.35 57.35 -3.03% 13,268 76,823,204
2024-01-09 59.1 60.98 58.38 59.14 +0.08% 10,043 59,837,165
2024-01-08 60.97 60.97 59 59.09 -2.43% 7,217 43,147,361
2024-01-05 61.6 62.79 60.25 60.56 -2.09% 10,137 62,108,175
2024-01-04 62.11 62.3 61 61.85 -1.01% 7,184 44,355,622
2024-01-03 63.48 63.49 61.6 62.48 -0.46% 8,315 51,891,100
2024-01-02 64 64.4 62.68 62.77 -1.18% 9,443 59,866,716

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

хНЪф╕ЦчзС 300422

2024年至今

хЭЗцЩоцЩ║шГ╜ 688306

近半年

щгЮф╣РщЯ│хУН 600651

近期数据

хЕлф╕АщТвщУБ 600581

2024年一季度

ц┤кщАЪчЗГц░Ф 605169

2024年一季度

хТМщВжчФЯчЙй 603077

2023年全年

ф║ФчЯ┐цЦ░шГ╜ 688779

2022-2023两年

ф╕нхЫ╜хНлцШЯ 600118

近半年

щАЪчФичФ╡цвп 300931

2024年一季度

ца╝хКЫхЬ░ф║з 600185

2022-2023两年

热门概念板块

生物医药
区块链

ч╜Схо┐чзСцКА (300017)

2024年至今
新能源汽车

хоПхПСшВбф╗╜ (600885)

2024年至今
5G通信
元宇宙
军工

ф╕ншИкщлШчзС (600862)

2023年全年
储能电池
AI人工智能

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