хРМщгЮшВбф╗╜ 300990

数据更新至:

添加到对比分析

46.57 -1.65%

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

46.57
-1.65% -0.78
47.97
开盘价
47.97
最高价
46.33
最低价
6,220
成交量
数据更新至: 2025-03-25

技术指标

47.36
MA5 (5日均线)
47.40
MA10 (10日均线)
47.82
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 47.97 47.97 46.33 46.57 -1.65% 6,220 29,091,076
2025-03-24 47.78 48.25 45.9 47.35 -0.4% 18,934 89,377,521
2025-03-21 47.35 48.29 45.33 47.54 +0.34% 26,006 120,864,097
2025-03-20 47.3 49.66 47.15 47.38 -1.21% 24,099 116,515,401
2025-03-19 48.44 48.93 47.32 47.96 -0.04% 27,812 134,306,715
2025-03-18 46.75 48.7 46.5 47.98 +2.98% 31,861 151,711,214
2025-03-17 47.48 47.48 46.4 46.59 -0.91% 19,975 93,563,506
2025-03-14 47.03 47.5 46.11 47.02 -1.2% 25,133 117,585,060
2025-03-13 47.88 48.59 46.49 47.59 -0.94% 27,241 128,941,520
2025-03-12 47.58 48.84 47.11 48.04 +1.65% 29,354 141,128,393
2025-03-11 47.09 47.58 46.24 47.26 -1.64% 19,757 92,744,432
2025-03-10 46.53 48.1 46.4 48.05 +3.24% 25,160 119,174,740
2025-03-07 48.04 48.99 46.08 46.54 -4.47% 33,353 157,651,691
2025-03-06 48.49 49.1 47.79 48.72 +1.99% 29,902 145,210,213
2025-03-05 47.59 48.51 46.83 47.77 -0.69% 23,689 112,932,079
2025-03-04 46.48 48.16 46.05 48.1 +1.89% 31,158 147,950,498
2025-03-03 46.31 48.44 45.05 47.21 +1.46% 38,502 180,499,914
2025-02-28 49.9 49.91 46.4 46.53 -6.27% 34,809 165,378,600
2025-02-27 52.12 52.19 48.22 49.64 -5.48% 54,275 271,034,315
2025-02-26 53 53.57 50 52.52 +0.13% 59,609 307,372,850
2025-02-25 52.65 54.49 51.86 52.45 -4.96% 53,203 282,664,095
2025-02-24 49.2 57.2 49.13 55.19 +9.07% 88,874 468,141,757
2025-02-21 48.2 53.1 47.89 50.6 +7% 89,095 446,622,257
2025-02-20 46.76 47.35 45.45 47.29 +1.2% 43,575 202,208,548
2025-02-19 45.56 47.13 45.56 46.73 +1.63% 46,660 216,732,238
2025-02-18 48 48.26 45.69 45.98 -4.8% 44,757 209,553,968
2025-02-17 46.86 48.98 45.87 48.3 +3.21% 64,796 308,884,912
2025-02-14 47.56 48.5 46.52 46.8 -3.9% 66,397 314,562,525
2025-02-13 45 51.4 45 48.7 +8.95% 110,543 535,215,737
2025-02-12 44.75 45.39 44.08 44.7 -0.31% 54,017 241,446,048
2025-02-11 42 46 42 44.84 +6.76% 70,651 316,320,208
2025-02-10 42.01 42.38 40.98 42 +0.12% 35,764 149,993,656
2025-02-07 39.5 42 39.48 41.95 +5.32% 51,540 212,993,035
2025-02-06 38.9 40.13 38.53 39.83 +1.79% 29,343 116,176,420
2025-02-05 39.6 40.17 38.9 39.13 -0.71% 25,463 100,291,525
2025-01-27 42.69 42.86 39.33 39.41 -7.47% 32,483 132,175,689
2025-01-24 40.58 43.06 40.44 42.59 +4.08% 39,099 164,909,387
2025-01-23 42.36 42.8 40.87 40.92 -3.38% 35,105 146,617,568
2025-01-22 41.6 43 41.3 42.35 +1.8% 59,615 251,363,411
2025-01-21 41.58 42.07 41.04 41.6 +0.97% 46,160 192,115,695
2025-01-20 39.7 42.2 39.64 41.2 +4.2% 55,674 228,986,194
2025-01-17 39.49 40.26 38.3 39.54 -1.1% 32,092 126,000,266
2025-01-16 39.1 40.28 38.5 39.98 +2.88% 42,684 168,215,206
2025-01-15 40.77 41.1 38.58 38.86 -5.63% 43,000 169,216,796
2025-01-14 39.98 41.19 39.38 41.18 +4.7% 42,261 171,393,261
2025-01-13 37.8 40.43 36.84 39.33 +1.94% 30,407 117,384,795
2025-01-10 40.91 41.56 38.56 38.58 -7.26% 37,471 150,004,425
2025-01-09 40.1 42.72 40 41.6 +3% 49,025 204,369,818
2025-01-08 40.2 41.19 38.61 40.39 -0.96% 34,276 136,835,205
2025-01-07 39.6 40.8 38.83 40.78 +1.95% 34,207 136,403,048
2025-01-06 37 40.98 36 40 +7.76% 52,233 204,140,387
2025-01-03 39.88 39.91 37.03 37.12 -5.31% 33,085 126,061,812
2025-01-02 40.72 41.79 38.71 39.2 -5.08% 50,652 203,189,043
2024-12-31 42.28 44.44 41.2 41.3 -1.69% 52,886 224,373,057
2024-12-30 42.5 43.99 41.88 42.01 +0.89% 62,244 266,600,545
2024-12-27 42.42 43.46 41.5 41.64 -2.64% 63,928 271,128,090
2024-12-26 40.08 43.65 40 42.77 +4.83% 95,786 404,199,165
2024-12-25 38.33 41.57 37.8 40.8 +2.95% 62,430 248,160,780
2024-12-24 39.25 40.11 38.09 39.63 +2.14% 36,074 141,140,707
2024-12-23 41.5 42.5 38.45 38.8 -4.86% 43,949 175,177,193
2024-12-20 40.18 41.79 39.8 40.78 +0.39% 56,918 232,003,578
2024-12-19 37.62 41 37.5 40.62 +6.22% 61,764 245,567,504
2024-12-18 36.85 39.5 36.33 38.24 +3.83% 38,446 147,493,624
2024-12-17 39.05 39.79 36.6 36.83 -6.43% 33,788 127,291,719
2024-12-16 39.81 40.2 38.42 39.36 -2.07% 38,093 149,349,906
2024-12-13 38.99 41 38.61 40.19 +1.88% 69,520 279,241,358
2024-12-12 37.49 40 37.1 39.45 +5.23% 61,049 238,261,012
2024-12-11 36.77 37.54 36.5 37.49 +1.46% 20,645 76,673,279
2024-12-10 38.08 38.55 36.8 36.95 -0.03% 24,791 93,746,332
2024-12-09 37.16 37.63 36.56 36.96 -0.59% 16,791 62,181,990
2024-12-06 37.54 37.9 36.7 37.18 -0.99% 22,179 82,561,188
2024-12-05 37.32 37.92 37.05 37.55 +0.59% 18,870 70,734,971
2024-12-04 39 39.38 37.12 37.33 -4.77% 34,195 130,075,942
2024-12-03 39.31 40.22 38.4 39.2 0% 60,565 237,584,336
2024-12-02 37.32 39.21 37.05 39.2 +5.04% 61,085 234,905,886
2024-11-29 37.25 38.09 36.62 37.32 +0.27% 34,754 129,425,947
2024-11-28 37.4 38.97 36.95 37.22 -2.31% 56,955 215,639,246
2024-11-27 34.2 38.5 33.46 38.1 +11.53% 83,186 305,707,190
2024-11-26 34.87 35.15 33.97 34.16 -2.95% 18,882 65,082,347
2024-11-25 33.1 35.66 32.78 35.2 +6.38% 31,207 106,349,960
2024-11-22 34.75 35.24 33.09 33.09 -5.19% 23,790 81,623,000
2024-11-21 35.46 35.46 34.37 34.9 -2.16% 23,992 83,801,760
2024-11-20 35.12 36.15 35.12 35.67 +0.71% 20,670 73,681,848
2024-11-19 34.01 35.42 34.01 35.42 +4.55% 20,177 70,056,799
2024-11-18 35.22 35.66 33.73 33.88 -2.81% 22,036 75,791,763
2024-11-15 37.03 37.08 34.86 34.86 -5.37% 28,376 102,651,662
2024-11-14 38.69 38.69 36.79 36.84 -5.71% 36,179 135,918,198
2024-11-13 38.17 39.65 36.7 39.07 +1.64% 53,006 201,062,264
2024-11-12 39.38 39.39 37.69 38.44 -3.08% 60,184 231,560,610
2024-11-11 37.77 39.88 37.33 39.66 +3.96% 90,096 352,243,208
2024-11-08 37.3 38.97 36.86 38.15 +3.56% 85,332 321,997,733
2024-11-07 36.35 37.18 35.9 36.84 +0.46% 50,345 184,500,509
2024-11-06 35.9 37.23 35.68 36.67 +1.35% 67,131 245,252,551
2024-11-05 34.16 36.47 34.16 36.18 +5.02% 53,288 190,608,812
2024-11-04 33.78 35.44 33.07 34.45 +1.68% 29,234 100,466,047
2024-11-01 36.5 37.48 33.86 33.88 -5.63% 52,108 186,273,429
2024-10-31 34.32 36.68 34.09 35.9 +3.82% 47,964 170,144,298
2024-10-30 35.72 35.84 34 34.58 -3.97% 40,914 141,751,250
2024-10-29 36.83 37.3 35.88 36.01 -2.09% 38,748 141,983,776
2024-10-28 35.95 36.95 35.4 36.78 +1.02% 35,841 130,772,533
2024-10-25 36.08 36.66 35.81 36.41 +1.96% 31,608 114,766,358
2024-10-24 35.99 36.35 35.3 35.71 -1.65% 25,950 92,814,233
2024-10-23 36.81 36.81 36.11 36.31 -1.65% 36,704 133,584,876
2024-10-22 36.96 38.3 36.25 36.92 -1.91% 62,689 232,418,600
2024-10-21 36.09 38.54 36.09 37.64 +2.06% 111,615 416,062,662
2024-10-18 33.11 38 33.11 36.88 +10.32% 96,263 351,037,361
2024-10-17 34.23 35.24 33.43 33.43 -3.72% 52,008 178,318,485
2024-10-16 35 36.48 33.89 34.72 -1.22% 47,010 166,453,997
2024-10-15 34.79 37 33.5 35.15 +1.5% 72,759 260,178,888
2024-10-14 33.76 35.25 32.71 34.63 +0.49% 56,933 192,892,320
2024-10-11 35.27 37.28 33.77 34.46 -2.35% 50,502 179,955,654
2024-10-10 37.97 38.14 34.88 35.29 -4.49% 60,637 219,578,604
2024-10-09 41 42.06 36.6 36.95 -16.55% 99,995 399,359,626
2024-10-08 44.29 44.29 39.35 44.28 +18.78% 140,749 596,970,523
2024-09-30 32.85 37.68 32.33 37.28 +15.74% 134,167 468,766,284
2024-09-27 31 33.68 30.77 32.21 +4.17% 107,289 342,075,084
2024-09-26 30.49 31.58 30.05 30.92 -0.1% 90,387 278,717,881
2024-09-25 28.8 31.65 28.75 30.95 +1.98% 111,786 340,676,619
2024-09-24 29.3 32.43 28.66 30.35 -0.2% 134,740 411,325,028
2024-09-23 28 30.56 27.3 30.41 +3.51% 117,244 338,304,368
2024-09-20 27.01 31.2 27 29.38 -0.84% 125,349 363,965,824
2024-09-19 30.24 33.8 29.3 29.63 +4.22% 156,506 489,813,240
2024-09-18 28.43 28.43 28.43 28.43 +20.01% 42,678 121,333,383
2024-09-13 24.52 24.66 23.66 23.69 -2.91% 11,009 26,377,648
2024-09-12 24.83 25.15 24.4 24.4 -1.77% 8,182 20,261,383
2024-09-11 24.72 25.08 24.31 24.84 -0.4% 9,824 24,390,974
2024-09-10 24.51 25.15 24.3 24.94 +1.63% 15,636 38,760,347
2024-09-09 24.69 25.19 24.4 24.54 -0.45% 10,884 26,873,731
2024-09-06 25.9 26 24.61 24.65 -4.79% 13,975 35,096,267
2024-09-05 25.98 26.25 25.6 25.89 +0.19% 9,608 24,944,938
2024-09-04 25.5 26.22 25.26 25.84 +0.08% 12,157 31,299,797
2024-09-03 25.41 26.05 25.03 25.82 +0.94% 11,557 29,637,990
2024-09-02 26.42 26.93 25.56 25.58 -1.69% 21,219 55,795,785
2024-08-30 25.05 26.5 25.01 26.02 +3.54% 22,031 57,358,211
2024-08-29 24.7 25.48 24.39 25.13 +1.74% 11,040 27,787,139
2024-08-28 23.97 25 23.56 24.7 +1.19% 8,013 19,627,132
2024-08-27 25.08 25.41 24.18 24.41 -3.44% 9,422 23,196,960
2024-08-26 25.03 25.51 24.8 25.28 +2.14% 8,644 21,762,945
2024-08-23 24.67 24.89 24.31 24.75 +0.16% 8,203 20,192,610
2024-08-22 25.03 25.17 24.68 24.71 -0.68% 9,636 23,984,441
2024-08-21 25.09 25.35 24.79 24.88 -1.07% 9,854 24,616,032
2024-08-20 25.98 25.98 25 25.15 -3.12% 14,451 36,670,965
2024-08-19 26.92 27.04 25.81 25.96 -3.67% 14,444 38,127,690
2024-08-16 26.45 27.27 26.3 26.95 +2.28% 17,264 46,293,938
2024-08-15 26.19 26.53 25.78 26.35 +0.92% 11,528 30,253,666
2024-08-14 26.37 26.57 26.01 26.11 -0.72% 6,838 17,903,005
2024-08-13 25.9 26.49 25.9 26.3 +0.8% 6,396 16,715,976
2024-08-12 26.15 26.39 25.9 26.09 -0.72% 8,725 22,794,382
2024-08-09 26.8 26.95 26.23 26.28 -0.45% 11,872 31,569,665
2024-08-08 26.99 27 26 26.4 -2.58% 15,438 40,867,052
2024-08-07 27.24 27.65 27.04 27.1 -0.51% 12,515 34,139,871
2024-08-06 26.91 27.46 26.8 27.24 +2.68% 13,190 35,780,959
2024-08-05 27.86 28.4 26.53 26.53 -5.75% 22,426 61,411,950
2024-08-02 28.89 29.3 28.06 28.15 -3.66% 22,226 63,707,587
2024-08-01 29.09 29.68 28.93 29.22 +0.93% 30,937 90,653,841
2024-07-31 27.7 29.05 27.7 28.95 +3.73% 26,627 75,990,476
2024-07-30 28.49 28.53 27.49 27.91 -2.75% 23,171 64,690,282
2024-07-29 28.02 28.72 28.02 28.7 +0.56% 20,980 59,588,283
2024-07-26 28.85 28.97 28.32 28.54 -0.11% 22,139 63,336,852
2024-07-25 27.91 29.3 27.52 28.57 -0.97% 27,377 78,096,328
2024-07-24 29.58 30.99 28.78 28.85 -4.03% 39,499 118,023,354
2024-07-23 30.95 30.95 29.78 30.06 -3.93% 41,295 125,045,356
2024-07-22 31.13 31.84 30.81 31.29 -1.7% 48,633 151,795,878
2024-07-19 31 32.54 30.69 31.83 -2.36% 74,763 236,385,785
2024-07-18 29.82 34.98 29.82 32.6 +11.84% 102,991 338,481,418
2024-07-17 28.11 29.6 28.11 29.15 +3.74% 33,960 98,375,024
2024-07-16 27.9 28.8 27.86 28.1 -4.16% 31,714 89,645,468
2024-07-15 28.23 32.9 28.2 29.32 +5.85% 47,766 142,190,182
2024-07-12 27 28.2 26.7 27.7 +3.13% 26,773 73,288,244
2024-07-11 26.68 27.15 26.39 26.86 +3.19% 13,305 35,666,313
2024-07-10 25.99 26.59 25.82 26.03 +1.05% 12,171 31,902,578
2024-07-09 25.02 25.88 24.68 25.76 +2.47% 12,747 32,384,219
2024-07-08 25.69 25.91 25.02 25.14 -3.2% 9,259 23,471,545
2024-07-05 26.12 26.29 25.5 25.97 -0.46% 10,895 28,119,139
2024-07-04 27.25 27.4 25.98 26.09 -3.19% 12,051 31,957,151
2024-07-03 27 27.25 26.66 26.95 -1.1% 7,131 19,228,017
2024-07-02 27.79 27.79 27.01 27.25 -2.05% 11,300 30,919,014
2024-07-01 28.16 28.38 27.2 27.82 -1.03% 11,231 31,095,423
2024-06-28 27.88 28.56 27.44 28.11 +1.01% 11,501 32,481,462
2024-06-27 28.88 28.88 27.8 27.83 -3.67% 13,624 38,389,513
2024-06-26 28.03 29.21 27.81 28.89 +2.41% 15,064 43,154,715
2024-06-25 28.61 29.09 27.91 28.21 -1.4% 15,158 42,988,384
2024-06-24 30.51 30.71 28.54 28.61 -7.44% 26,700 78,691,571
2024-06-21 30.84 32.4 30.32 30.91 +0.19% 18,473 57,860,194
2024-06-20 32.1 32.2 30.85 30.85 -4.52% 18,569 58,196,195
2024-06-19 32.01 32.65 31.3 32.31 +1.06% 19,410 62,039,011
2024-06-18 31.87 32.37 31.81 31.97 -0.03% 14,152 45,409,710
2024-06-17 32.24 32.55 31.89 31.98 -0.99% 13,428 43,214,355
2024-06-14 32.47 33 32.13 32.3 -1.1% 17,092 55,570,689
2024-06-13 32.31 33.49 32 32.66 +0.31% 27,184 89,441,607
2024-06-12 31.77 32.7 31.77 32.56 +1.28% 21,897 70,911,772
2024-06-11 30.8 32.3 30.41 32.15 +3.64% 26,887 84,916,318
2024-06-07 29.65 32.79 29.55 31.02 +5.47% 33,683 104,795,899
2024-06-06 30 31.09 29.14 29.41 -3.7% 24,915 74,583,431
2024-06-05 31 32.13 30.51 30.54 -2.86% 18,206 56,613,044
2024-06-04 32.01 32.19 30.58 31.44 -1.41% 24,752 76,882,458
2024-06-03 32.54 32.93 31.45 31.89 -2.09% 22,413 71,873,381
2024-05-31 33 33.5 32.57 32.57 -1.54% 22,404 74,072,762
2024-05-30 33 33.83 32.52 33.08 -1.31% 24,901 82,222,697
2024-05-29 34.05 35.18 33.36 33.52 -3.12% 34,719 118,865,854
2024-05-28 34 35.07 33.09 34.6 +1.62% 52,016 177,868,030
2024-05-27 33.01 34.07 31.57 34.05 +2.65% 45,126 148,124,606
2024-05-24 32.66 34.23 32.16 33.17 +1.38% 29,730 99,293,277
2024-05-23 33.68 33.99 32.56 32.72 -1.12% 19,691 65,343,988
2024-05-22 32.18 33.11 32.01 33.09 +3.18% 19,227 62,916,228
2024-05-21 32.07 32.58 31.68 32.07 -0.47% 11,059 35,472,651
2024-05-20 32.49 32.63 31.95 32.22 -0.74% 15,598 50,155,493
2024-05-17 32.42 33.26 32.19 32.46 +0.12% 16,539 54,039,017
2024-05-16 32.88 33.34 32.4 32.42 -2% 14,645 48,039,648
2024-05-15 32.93 33.85 32.32 33.08 0% 19,189 63,703,823
2024-05-14 34.78 35.25 32.53 33.08 -5.46% 43,790 147,071,743
2024-05-13 34 35.39 33.31 34.99 +2.67% 30,484 105,730,995
2024-05-10 34.34 34.59 33.83 34.08 -1.7% 19,901 67,969,474
2024-05-09 33.23 35 33.2 34.67 +4.02% 30,114 103,113,455
2024-05-08 33.11 33.77 32.71 33.33 +0.09% 21,827 72,699,892
2024-05-07 33.95 34.36 33.13 33.3 -2.12% 33,257 112,028,082
2024-05-06 31.45 34.18 31.45 34.02 +8.76% 47,838 158,248,113
2024-04-30 31.88 32.35 31.02 31.28 -2.19% 23,296 73,656,214
2024-04-29 31.28 32.13 31 31.98 +3.5% 22,097 70,001,202
2024-04-26 30.5 31.44 29.91 30.9 +2.25% 26,418 81,417,790
2024-04-25 29.1 30.74 28.89 30.22 +2.96% 28,920 87,051,086
2024-04-24 28.9 29.49 28.71 29.35 +1.28% 16,281 47,513,258
2024-04-23 29.15 29.35 28.73 28.98 +0.91% 16,610 48,258,158
2024-04-22 28.56 29.14 27.73 28.72 -1.14% 23,537 67,170,261
2024-04-19 29.62 29.64 28.42 29.05 -1.99% 21,726 62,787,843
2024-04-18 29.83 30.26 29.04 29.64 -1.66% 27,117 80,594,628
2024-04-17 27.42 30.24 27.42 30.14 +12.38% 52,970 154,007,813
2024-04-16 28.68 29.8 26.4 26.82 -18.36% 68,445 188,621,632
2024-04-15 33.38 34.13 31.91 32.85 -0.79% 31,408 103,710,975
2024-04-12 33.09 34.06 33 33.11 +0.49% 19,458 65,176,998
2024-04-11 33 33.99 32.9 32.95 -1.49% 22,909 76,423,295
2024-04-10 34.31 35 32.97 33.45 -2.19% 25,403 85,448,631
2024-04-09 34.53 34.92 34.03 34.2 -0.09% 17,852 61,395,346
2024-04-08 35.31 35.35 34.12 34.23 -3.17% 20,119 69,441,955
2024-04-03 36.43 36.43 34.96 35.35 -3.26% 23,150 82,289,335
2024-04-02 37.67 37.76 36.3 36.54 -2.84% 23,387 85,889,843
2024-04-01 37.08 38.29 36.82 37.61 +1.51% 29,387 110,323,054
2024-03-29 36.79 37.59 36.16 37.05 +0.38% 20,594 75,896,637
2024-03-28 35.73 37.77 35.73 36.91 +2.58% 39,107 143,704,037
2024-03-27 37.93 38.38 35.6 35.98 -5.24% 31,998 118,534,779
2024-03-26 40 40.19 37.62 37.97 -5.55% 43,085 166,526,532
2024-03-25 39.68 41.5 39.12 40.2 +0.98% 59,055 238,906,883
2024-03-22 39.27 40.5 38.58 39.81 +1.25% 43,612 172,781,312
2024-03-21 39.9 40.38 38.97 39.32 -1.33% 27,696 109,614,105
2024-03-20 39.64 40.28 38.88 39.85 +0.1% 37,588 148,664,010
2024-03-19 40.52 40.82 39.61 39.81 -2.81% 39,086 156,488,995
2024-03-18 40.08 40.99 39.58 40.96 +2.97% 40,391 162,902,072
2024-03-15 39.4 39.99 38.88 39.78 +0.45% 32,086 126,602,455
2024-03-14 39.89 40.49 38.5 39.6 -1.49% 41,283 163,481,805
2024-03-13 41.5 42.13 40.1 40.2 -2.43% 40,746 167,554,820
2024-03-12 42 42 40.53 41.2 -2.37% 46,279 191,028,805
2024-03-11 39.7 43 38.5 42.2 +4.4% 75,099 305,002,218
2024-03-08 38.2 41.2 37.9 40.42 +6.56% 61,096 240,508,021
2024-03-07 39.88 40.03 37.51 37.93 -3.26% 46,702 179,747,150
2024-03-06 38.1 40.25 37.8 39.21 +0.85% 57,770 225,217,003
2024-03-05 39.94 40.4 38.68 38.88 -4.94% 72,229 284,271,447
2024-03-04 40.88 44.99 39.4 40.9 +5.25% 109,049 455,393,191
2024-03-01 37.85 39.86 36.78 38.86 +4.21% 100,399 384,653,797
2024-02-29 31.18 38.11 31.15 37.29 +16.68% 90,481 315,557,651
2024-02-28 35.56 35.95 31.71 31.96 -10.12% 58,505 199,849,935
2024-02-27 33.89 35.56 33.57 35.56 +2.74% 50,770 176,197,546
2024-02-26 33.85 35.45 32.97 34.61 +2.49% 54,590 186,801,717
2024-02-23 32.68 33.91 32.2 33.77 +3.84% 50,508 167,634,146
2024-02-22 32.74 33.29 31.7 32.52 +4.9% 60,144 195,134,563
2024-02-21 30.38 32.13 30.37 31 -1.46% 50,201 156,952,209
2024-02-20 30 32.79 29.13 31.46 +2.78% 54,966 170,138,596
2024-02-19 29.84 32.15 29.71 30.61 +6.14% 55,365 170,308,639
2024-02-08 24.85 28.84 23.7 28.84 +20.02% 48,501 129,350,837
2024-02-07 24.98 25.77 23.56 24.03 -3.73% 39,356 97,486,665
2024-02-06 23.28 25.59 22.05 24.96 +3.7% 35,787 84,980,831
2024-02-05 26.85 26.86 23.09 24.07 -10.45% 35,185 86,003,699
2024-02-02 28.81 29.36 25.8 26.88 -6.18% 34,380 94,493,909
2024-02-01 29.02 29.31 28.16 28.65 -2.05% 19,771 56,765,727
2024-01-31 30.73 31.14 29.02 29.25 -5.03% 21,582 64,357,264
2024-01-30 31.6 32.15 30.72 30.8 -2.75% 18,082 56,680,067
2024-01-29 33.4 33.6 31.6 31.67 -4.41% 20,007 64,567,966
2024-01-26 33.81 34.53 33 33.13 -2.84% 19,914 67,079,108
2024-01-25 33.27 34.4 32.63 34.1 +2.4% 22,827 76,859,954
2024-01-24 33.91 34.04 32.01 33.3 -1.97% 23,031 76,011,755
2024-01-23 33.89 36.5 33.4 33.97 -0.38% 22,798 77,559,199
2024-01-22 36.1 37.48 34.04 34.1 -4.85% 31,371 110,534,409
2024-01-19 38.52 38.8 34.73 35.84 -7.63% 49,398 178,242,328
2024-01-18 39 39.58 37.25 38.8 -0.69% 19,042 72,597,712
2024-01-17 41.5 41.5 38.94 39.07 -5.51% 16,132 64,513,057
2024-01-16 41.26 41.75 40.7 41.35 +0.22% 8,531 35,119,581
2024-01-15 41.47 41.68 40.76 41.26 -0.7% 8,255 34,051,920
2024-01-12 41.25 42.13 40.86 41.55 +0.78% 11,071 46,062,783
2024-01-11 40.02 41.33 39.78 41.23 +2.79% 10,778 43,794,375
2024-01-10 40.3 40.9 39 40.11 -1.38% 13,190 52,673,210
2024-01-09 40.41 41.29 40.23 40.67 +0.64% 11,736 47,729,915
2024-01-08 40.82 41.39 40.26 40.41 -1.49% 14,360 58,545,825
2024-01-05 42.22 42.58 40.72 41.02 -2.38% 10,773 44,859,767
2024-01-04 43.66 43.66 41.9 42.02 -3.07% 13,150 55,717,094
2024-01-03 44.14 44.19 43.09 43.35 -1.37% 9,207 40,049,544
2024-01-02 45 45.18 43.67 43.95 -1.26% 13,752 60,600,862

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╕нхЫ╜хдйце╣ 000035

近半年

цХжчЕМчзНф╕Ъ 600354

近半年

ш╜╗ч║║хЯО 600790

近三个月

ш┤вф┐бхПСх▒Х 000838

2024年一季度

хдйц╡╖щШ▓хКб 300008

2023年全年

хиБхКЫф╝ахКи 300904

近半年

чЫКшп║цАЭ 688710

2023年全年

ф╕нш┐Ьц╡╖хПС 601866

2024年至今

цОМш╢гчзСцКА 300315

2023年全年

ф╕Кц╡╖цЦ░щШ│ 300236

近三个月

热门概念板块

智能制造
光伏产业
储能电池

хоБх╛╖цЧ╢ф╗г (300750)

近半年
区块链

ч╜Схо┐чзСцКА (300017)

近半年
AI人工智能

шИкхоЗх╛о (300053)

2022-2023两年
数字经济

хНОшГЬхдйцИР (600410)

2024年一季度
军工

ф╕нхЫ╜щЗНх╖е (601989)

近期数据
云计算

чФихПЛч╜Сч╗Ь (600588)

2024年至今

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