ше┐шЧПшНпф╕Ъ 600211

数据更新至:

添加到对比分析

38.21 -0.26%

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

38.21
-0.26% -0.1
38.41
开盘价
38.56
最高价
38.02
最低价
24,301
成交量
数据更新至: 2025-03-25

技术指标

38.52
MA5 (5日均线)
37.83
MA10 (10日均线)
36.52
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 38.41 38.56 38.02 38.21 -0.26% 24,301 92,879,257
2025-03-24 38.11 38.88 38 38.31 +0.42% 59,528 228,270,485
2025-03-21 39.27 39.56 38.07 38.15 -1.22% 80,420 310,693,409
2025-03-20 39.27 39.56 38.58 38.62 -1.73% 66,197 257,636,317
2025-03-19 38.8 40 38.77 39.3 +0.74% 102,343 403,518,457
2025-03-18 39 39.69 38.68 39.01 -1.32% 138,322 542,151,617
2025-03-17 37.4 39.53 37.4 39.53 +9.99% 212,777 824,003,689
2025-03-14 35.64 36 35.64 35.94 +0.84% 38,768 139,081,733
2025-03-13 35.55 35.7 35.38 35.64 +0.17% 18,373 65,331,547
2025-03-12 35.83 35.84 35.5 35.58 -0.25% 18,217 64,958,679
2025-03-11 35.47 35.67 35.16 35.67 +0.08% 19,082 67,717,992
2025-03-10 35.3 35.65 35.2 35.64 +0.96% 26,830 95,203,819
2025-03-07 35.21 35.49 35.01 35.3 +0.26% 19,487 68,769,358
2025-03-06 34.92 35.32 34.83 35.21 +1.24% 30,934 108,636,345
2025-03-05 35.12 35.12 34.71 34.78 -0.63% 17,483 60,827,503
2025-03-04 34.84 35.13 34.76 35 +0.2% 14,466 50,559,164
2025-03-03 34.91 35.49 34.9 34.93 -0.37% 24,405 85,738,687
2025-02-28 35.27 35.5 34.86 35.06 -0.82% 27,201 95,568,034
2025-02-27 35.16 35.35 34.9 35.35 +0.54% 27,349 96,017,077
2025-02-26 34.89 35.22 34.85 35.16 +0.83% 20,683 72,506,677
2025-02-25 35.14 35.15 34.82 34.87 -1.02% 22,733 79,439,854
2025-02-24 35.6 35.62 35.1 35.23 -1.04% 28,671 101,253,361
2025-02-21 35.65 35.9 35.24 35.6 -0.25% 28,990 102,897,102
2025-02-20 35.5 36.05 35.35 35.69 +0.59% 27,513 98,408,595
2025-02-19 35.45 35.57 35.22 35.48 +0.28% 21,367 75,659,718
2025-02-18 36.15 36.3 35.24 35.38 -2.18% 34,174 121,818,167
2025-02-17 36.71 36.77 36.11 36.17 -0.9% 31,949 116,317,652
2025-02-14 36.33 36.89 36.33 36.5 +0.52% 28,003 102,459,370
2025-02-13 36.28 36.65 36.2 36.31 +0.06% 28,878 105,301,509
2025-02-12 36.3 36.45 36.07 36.29 -0.27% 18,223 66,047,397
2025-02-11 36.5 36.66 36.02 36.39 -0.3% 21,723 78,731,391
2025-02-10 36.41 36.67 36.18 36.5 +0.25% 22,786 83,164,472
2025-02-07 36.1 36.67 35.9 36.41 +0.83% 29,381 106,921,125
2025-02-06 35.74 36.17 35.53 36.11 +0.64% 22,611 81,189,280
2025-02-05 36 36.19 35.81 35.88 -0.31% 18,744 67,492,244
2025-01-27 35.8 36.29 35.68 35.99 +0.76% 16,366 58,946,944
2025-01-24 35.72 35.97 35.5 35.72 -0.14% 15,820 56,460,935
2025-01-23 36.18 36.35 35.76 35.77 -0.31% 19,006 68,477,775
2025-01-22 36.03 36.2 35.76 35.88 -0.55% 13,376 48,036,060
2025-01-21 36 36.15 35.45 36.08 +0.03% 16,021 57,384,360
2025-01-20 36.2 36.59 36.03 36.07 +0.08% 18,556 67,278,499
2025-01-17 35.42 36.16 35.42 36.04 +1.29% 16,221 58,237,091
2025-01-16 35.61 36.13 35.38 35.58 -0.08% 19,357 69,281,773
2025-01-15 35.75 35.85 35.51 35.61 -0.61% 13,954 49,688,312
2025-01-14 34.91 35.88 34.9 35.83 +2.66% 23,949 84,965,381
2025-01-13 34.66 35.12 34.66 34.9 -0.17% 14,738 51,406,850
2025-01-10 35.26 35.62 34.92 34.96 -1.33% 17,519 61,782,439
2025-01-09 35.35 35.65 35.02 35.43 -0.48% 17,310 61,326,077
2025-01-08 35.85 36.16 34.92 35.6 -1.33% 28,604 101,684,895
2025-01-07 36.51 36.55 35.66 36.08 -1.15% 25,189 90,711,794
2025-01-06 35.83 37.1 35.82 36.5 +2.13% 34,929 127,558,867
2025-01-03 35.6 36.68 35.6 35.74 +0.11% 29,150 105,336,570
2025-01-02 36.73 36.98 35.53 35.7 -3.36% 33,482 121,654,529
2024-12-31 37.7 37.92 36.94 36.94 -2.07% 27,230 101,798,086
2024-12-30 37.6 37.95 37.42 37.72 +0.32% 25,498 96,237,558
2024-12-27 37.33 37.71 37.09 37.6 +0.72% 22,716 85,145,291
2024-12-26 37.2 37.42 37.18 37.33 +0.05% 17,599 65,643,227
2024-12-25 37.53 37.72 37.07 37.31 -0.24% 19,833 73,969,107
2024-12-24 36.82 37.45 36.71 37.4 +1.44% 21,393 79,772,919
2024-12-23 37.29 37.58 36.8 36.87 -0.99% 23,831 88,688,051
2024-12-20 37 37.48 36.91 37.24 +0.32% 17,586 65,565,634
2024-12-19 36.81 37.2 36.66 37.12 +0.24% 20,631 76,107,502
2024-12-18 37.13 37.25 36.81 37.03 +0.3% 19,406 71,875,189
2024-12-17 36.96 37.4 36.71 36.92 -0.11% 23,628 87,477,524
2024-12-16 37.4 37.59 36.91 36.96 -1.39% 28,622 106,402,596
2024-12-13 38.5 38.5 37.44 37.48 -2.93% 39,395 149,309,106
2024-12-12 38.15 38.68 37.92 38.61 +1.18% 41,558 159,708,036
2024-12-11 37.74 38.21 37.61 38.16 +1.14% 33,657 127,835,341
2024-12-10 37.95 38.25 37.65 37.73 +1.29% 41,510 157,272,969
2024-12-09 37.64 37.86 37.19 37.25 -0.72% 27,599 103,476,562
2024-12-06 36.99 37.56 36.89 37.52 +1.41% 28,798 107,470,048
2024-12-05 36.88 37.15 36.72 37 +0.14% 18,137 67,006,510
2024-12-04 37.31 37.59 36.85 36.95 -1.1% 28,136 104,798,372
2024-12-03 37.34 37.8 37.09 37.36 -0.32% 26,997 100,794,136
2024-12-02 37.01 37.5 36.97 37.48 +0.81% 33,187 123,723,554
2024-11-29 36.35 37.45 36.35 37.18 +1.81% 37,241 137,956,858
2024-11-28 37.09 37.15 36.5 36.52 -1.51% 29,455 108,437,644
2024-11-27 36.39 37.08 35.91 37.08 +1.92% 30,891 112,810,547
2024-11-26 36.24 36.83 36.1 36.38 -0.03% 25,059 91,459,682
2024-11-25 36.29 36.6 35.93 36.39 +0.25% 33,038 119,934,070
2024-11-22 38 38 36.29 36.3 -4.52% 66,725 247,413,280
2024-11-21 38.6 38.67 37.7 38.02 -1.68% 44,787 170,978,469
2024-11-20 38.4 38.88 38.25 38.67 +0.47% 34,659 133,933,066
2024-11-19 38.13 38.55 37.81 38.49 +1.42% 29,684 113,356,128
2024-11-18 38.33 38.83 37.8 37.95 -0.94% 36,137 138,487,881
2024-11-15 38.92 39.33 38.3 38.31 -1.62% 40,422 157,083,958
2024-11-14 40 40.26 38.9 38.94 -3.04% 42,720 169,242,375
2024-11-13 40.5 41.05 39.64 40.16 -1.35% 55,389 222,687,872
2024-11-12 40.5 41.88 40.32 40.71 +1.04% 93,998 386,944,373
2024-11-11 39.93 40.45 39.52 40.29 +0.37% 60,847 243,754,606
2024-11-08 41.21 41.58 40.06 40.14 -0.15% 71,509 289,880,441
2024-11-07 38.85 40.3 38.73 40.2 +2.94% 80,603 321,388,338
2024-11-06 39 39.78 38.72 39.05 +0.03% 62,786 246,390,543
2024-11-05 38.55 39.12 38.17 39.04 +0.96% 56,665 220,077,997
2024-11-04 37.71 38.75 37.71 38.67 +2.17% 46,376 177,907,487
2024-11-01 37.36 38.44 37.31 37.85 +0.32% 54,772 207,794,145
2024-10-31 38 38.26 37.53 37.73 -0.24% 49,666 188,060,082
2024-10-30 38.41 38.49 37.25 37.82 -2.58% 74,395 280,269,129
2024-10-29 39.91 40.03 38.8 38.82 -2.46% 61,280 240,389,107
2024-10-28 40.38 40.38 39.42 39.8 -0.75% 45,936 182,560,399
2024-10-25 39.8 40.18 39.37 40.1 +0.7% 47,400 188,571,631
2024-10-24 39.38 40.25 39.3 39.82 +0.76% 55,764 221,754,215
2024-10-23 39.6 39.82 39.1 39.52 -0.1% 45,579 179,969,815
2024-10-22 39.5 39.83 39.08 39.56 +0.43% 46,727 184,290,716
2024-10-21 38.87 39.75 38.43 39.39 +1.73% 63,961 250,145,970
2024-10-18 37.3 39.51 37.1 38.72 +3.14% 74,793 286,313,542
2024-10-17 38.39 38.5 37.54 37.54 -1.34% 34,549 131,295,955
2024-10-16 38 38.86 37.88 38.05 -1.58% 37,576 143,867,146
2024-10-15 39.41 39.87 38.61 38.66 -2.47% 40,301 158,012,963
2024-10-14 39.21 39.8 38.24 39.64 +1.12% 55,162 215,606,107
2024-10-11 41 41.11 38.7 39.2 -4.16% 69,754 276,419,904
2024-10-10 41.4 43.64 40.87 40.9 -1.66% 97,808 410,115,171
2024-10-09 44.14 45.12 41.5 41.59 -6.62% 122,297 528,885,366
2024-10-08 44.54 44.54 42.15 44.54 +10% 154,917 680,689,843
2024-09-30 38.3 40.49 38.28 40.49 +10% 122,371 485,867,442
2024-09-27 35.69 36.89 35.41 36.81 +4.72% 49,499 179,137,557
2024-09-26 33.95 35.16 33.67 35.15 +3.72% 38,365 132,212,371
2024-09-25 33.4 34.65 33.4 33.89 +1.77% 41,774 142,749,511
2024-09-24 32.04 33.33 31.87 33.3 +4.32% 38,055 124,557,932
2024-09-23 31.88 32.31 31.8 31.92 +0.19% 14,530 46,493,284
2024-09-20 32.19 32.28 31.66 31.86 -0.99% 17,946 57,145,693
2024-09-19 31.9 32.67 31.68 32.18 +1% 23,302 74,939,188
2024-09-18 31.96 31.97 31.3 31.86 +0.13% 15,056 47,587,292
2024-09-13 32.55 32.55 31.73 31.82 -1.46% 13,532 43,360,310
2024-09-12 32.98 33.38 32.28 32.29 -2.15% 18,492 60,598,070
2024-09-11 32.67 33.06 32.43 33 +0.64% 11,241 36,923,225
2024-09-10 32.9 33.04 32.11 32.79 -0.39% 19,788 64,301,665
2024-09-09 33.06 33.37 32.88 32.92 -0.87% 18,608 61,468,447
2024-09-06 33.99 34.04 33.2 33.21 -2.06% 19,492 65,386,504
2024-09-05 33.79 34.15 33.7 33.91 +0.71% 13,648 46,375,819
2024-09-04 33.75 34.13 33.52 33.67 -0.53% 18,274 61,774,230
2024-09-03 33.82 34.46 33.51 33.85 +0.21% 20,039 68,223,853
2024-09-02 34.69 35.17 33.74 33.78 -2.71% 29,076 99,370,781
2024-08-30 34.72 35.26 34.45 34.72 +0.03% 34,883 121,747,326
2024-08-29 34.1 34.78 33.61 34.71 -1.53% 29,329 100,947,390
2024-08-28 35.45 35.45 34.91 35.25 -0.37% 22,028 77,469,503
2024-08-27 35.2 35.5 34.95 35.38 +0.51% 24,876 87,813,512
2024-08-26 35.07 35.5 34.7 35.2 +0.54% 27,413 96,167,673
2024-08-23 35.16 35.63 34.74 35.01 -0.43% 22,751 79,961,889
2024-08-22 35.3 35.6 35.11 35.16 -0.4% 22,225 78,447,659
2024-08-21 35.71 36.15 35.22 35.3 -1.37% 29,997 106,616,030
2024-08-20 35.98 36.3 35.55 35.79 -0.53% 29,996 107,604,155
2024-08-19 35.83 36.48 35.6 35.98 +0.42% 44,808 161,643,719
2024-08-16 35.12 35.95 34.85 35.83 +1.5% 44,026 156,242,647
2024-08-15 35.41 35.59 34.89 35.3 +0.23% 39,580 139,610,818
2024-08-14 34.87 35.59 34.62 35.22 +2.03% 50,840 178,498,900
2024-08-13 34.52 34.53 33.95 34.52 +0.15% 30,432 104,159,548
2024-08-12 33.61 34.85 33.61 34.47 +1.83% 35,557 122,678,102
2024-08-09 34.17 34.62 33.83 33.85 -0.97% 19,775 67,658,016
2024-08-08 33.8 34.52 33.76 34.18 +0.74% 23,537 80,421,962
2024-08-07 33.92 34.24 33.62 33.93 -0.47% 17,826 60,429,729
2024-08-06 33.97 34.2 33.5 34.09 +1.85% 21,474 72,701,057
2024-08-05 33.76 34.53 33.45 33.47 -1.03% 28,818 97,796,111
2024-08-02 33.4 34.47 33.4 33.82 +0.3% 25,207 85,798,363
2024-08-01 33.89 34.1 33.22 33.72 -0.3% 21,859 73,565,705
2024-07-31 32.03 33.86 31.75 33.82 +6.49% 38,876 128,495,345
2024-07-30 31.6 32 31.45 31.76 0% 12,693 40,229,103
2024-07-29 32.37 32.37 31.76 31.76 -2.04% 14,740 47,049,018
2024-07-26 32.11 32.63 32.1 32.42 +0.65% 11,536 37,283,661
2024-07-25 31.7 32.57 31.69 32.21 +0.59% 13,900 44,829,033
2024-07-24 32.41 32.74 31.9 32.02 -1.69% 17,352 55,881,369
2024-07-23 33.7 33.79 32.57 32.57 -3.47% 23,709 78,312,772
2024-07-22 33.69 34.15 33.48 33.74 -0.03% 17,429 58,893,625
2024-07-19 34.02 34.14 33.6 33.75 -0.71% 21,511 72,950,643
2024-07-18 33.48 34 33.12 33.99 +1.28% 27,783 93,618,707
2024-07-17 33.18 33.74 33.02 33.56 +1.15% 21,929 73,349,985
2024-07-16 33.19 33.31 32.92 33.18 -0.48% 12,565 41,589,286
2024-07-15 33.29 33.49 32.91 33.34 -0.54% 15,920 52,865,797
2024-07-12 33.35 33.66 33.1 33.52 +0.72% 21,245 70,913,121
2024-07-11 32.8 33.37 32.6 33.28 +2.87% 26,089 86,279,276
2024-07-10 32.01 33.01 31.8 32.35 +1.06% 23,811 77,452,319
2024-07-09 31.54 32.12 31.23 32.01 +0.98% 20,898 66,391,427
2024-07-08 32.66 32.81 31.61 31.7 -3.44% 22,120 70,807,585
2024-07-05 31.97 32.91 31.91 32.83 +2.21% 21,180 68,585,126
2024-07-04 32.85 32.89 31.96 32.12 -1.86% 17,795 57,550,938
2024-07-03 33 33.21 32.54 32.73 -0.85% 15,508 50,820,684
2024-07-02 33.15 33.3 32.81 33.01 -0.93% 16,587 54,851,587
2024-07-01 32.57 33.32 32.21 33.32 +2.27% 24,058 79,083,278
2024-06-28 32.22 32.93 32.21 32.58 +0.49% 22,103 72,323,355
2024-06-27 33.58 33.58 32.37 32.42 -3.86% 33,030 108,144,892
2024-06-26 33.15 33.79 32.81 33.72 +1.63% 24,770 82,567,494
2024-06-25 33.28 33.75 32.99 33.18 -0.75% 20,806 69,390,911
2024-06-24 34.21 34.25 33.28 33.43 -3.1% 29,888 100,678,221
2024-06-21 34.02 35.04 34.01 34.5 +0.94% 19,740 68,227,209
2024-06-20 34.8 35.25 34.03 34.18 -2.15% 30,766 106,261,883
2024-06-19 35.58 35.79 34.55 34.93 -2.32% 38,347 134,489,871
2024-06-18 36.21 36.68 35.6 35.76 -1.02% 38,055 137,215,751
2024-06-17 35.9 36.54 35.8 36.13 +0.19% 17,411 62,962,027
2024-06-14 36.45 36.48 35.61 36.06 -1.12% 26,750 96,209,652
2024-06-13 36.43 36.71 36.27 36.47 -0.05% 19,751 72,026,623
2024-06-12 36.29 36.85 36.27 36.49 -0.27% 18,825 68,741,383
2024-06-11 35.8 36.6 35.43 36.59 +1.72% 25,076 90,663,362
2024-06-07 36.65 36.87 35.65 35.97 -1.13% 31,628 114,343,923
2024-06-06 36.76 37.01 36.2 36.38 -1.11% 29,339 107,224,487
2024-06-05 37.1 37.56 36.76 36.79 -1.02% 30,751 114,508,275
2024-06-04 36.1 37.27 36 37.17 +2.4% 37,683 138,844,749
2024-06-03 36.53 36.94 36.03 36.3 -0.63% 25,345 92,304,719
2024-05-31 36.4 36.85 36.4 36.53 +0.27% 22,734 83,314,179
2024-05-30 37.1 37.1 36.31 36.43 -1.86% 32,337 118,259,459
2024-05-29 36.9 37.27 36.7 37.12 +0.46% 24,405 90,324,625
2024-05-28 37.59 37.59 36.89 36.95 -1.86% 28,133 104,348,633
2024-05-27 36.99 37.65 36.58 37.65 +2.06% 35,723 132,984,912
2024-05-24 36.92 37.35 36.8 36.89 -0.3% 25,982 96,144,527
2024-05-23 37.47 37.5 36.78 37 -1.25% 27,669 102,612,666
2024-05-22 37.79 37.89 37.07 37.47 -0.58% 29,655 110,957,207
2024-05-21 38.17 38.31 37.54 37.69 -1.05% 32,557 123,162,010
2024-05-20 37.61 38.5 37.58 38.09 +1.47% 49,173 186,641,991
2024-05-17 37.5 37.83 37.02 37.54 0% 38,934 145,675,225
2024-05-16 37.51 37.94 37.38 37.54 -0.45% 39,231 147,717,357
2024-05-15 39.01 39.1 37.62 37.71 -3.68% 62,922 239,592,761
2024-05-14 38.51 39.7 38.5 39.15 +1.16% 54,205 212,649,609
2024-05-13 39.02 39.23 38.46 38.7 -0.9% 44,402 172,220,748
2024-05-10 39.82 40.19 39 39.05 -1.96% 54,567 214,884,447
2024-05-09 39.5 40.27 39.2 39.83 +0.45% 57,238 227,840,384
2024-05-08 40.06 41.1 39.45 39.65 -1.86% 69,984 280,366,793
2024-05-07 41.48 41.68 39.89 40.4 +0.07% 118,748 481,441,770
2024-05-06 37.07 40.37 37.05 40.37 +10% 96,963 380,292,270
2024-04-30 36.09 37.37 36 36.7 -22.87% 61,085 223,919,837
2024-04-29 46.01 48 45.6 47.58 +0.49% 58,652 274,243,244
2024-04-26 47.08 47.87 46.64 47.35 +0.62% 35,179 165,985,459
2024-04-25 47.53 47.75 46.64 47.06 -0.88% 24,053 113,397,148
2024-04-24 47.99 48.19 47.15 47.48 -0.57% 33,881 161,424,423
2024-04-23 47.3 48.08 46.83 47.75 +0.67% 32,996 156,556,970
2024-04-22 46.5 48.5 46.2 47.43 +2.48% 47,272 225,144,256
2024-04-19 45.9 46.35 45.51 46.28 +0.33% 24,338 111,866,564
2024-04-18 45.72 46.78 45.5 46.13 +0.7% 35,116 162,573,693
2024-04-17 45.3 45.87 44.3 45.81 +1.71% 35,098 159,332,173
2024-04-16 44.42 46 44.03 45.04 +1.24% 42,944 194,176,212
2024-04-15 43.57 44.94 43.57 44.49 +1.74% 25,583 113,485,664
2024-04-12 44 44.32 43.6 43.73 -1% 14,843 65,038,230
2024-04-11 44.19 44.9 43.91 44.17 -0.2% 16,579 73,695,306
2024-04-10 45.14 45.38 43.89 44.26 -1.43% 19,491 86,641,268
2024-04-09 43.99 45.1 43.73 44.9 +2.12% 23,620 105,259,623
2024-04-08 45.59 45.59 43.65 43.97 -3.55% 36,538 161,985,560
2024-04-03 44.9 46.16 44.9 45.59 +0.66% 24,825 113,488,569
2024-04-02 45.77 45.89 45.04 45.29 -1.26% 18,381 83,376,309
2024-04-01 44.13 46 44.06 45.87 +3.8% 41,476 188,199,690
2024-03-29 44.51 44.79 43.41 44.19 -1.3% 30,315 133,596,354
2024-03-28 44.6 45.29 44.31 44.77 -0.62% 35,768 160,245,096
2024-03-27 47.3 47.32 45 45.05 -4.51% 47,194 216,866,596
2024-03-26 44.2 47.44 44.18 47.18 +5.95% 44,828 205,879,364
2024-03-25 44.1 45.38 44.05 44.53 -0.07% 27,023 121,112,418
2024-03-22 45.61 45.81 44.2 44.56 -2.69% 24,819 110,984,496
2024-03-21 46.15 46.27 45.7 45.79 -1.12% 15,359 70,549,091
2024-03-20 46.08 46.33 45.73 46.31 +0.15% 15,352 70,716,708
2024-03-19 46.55 46.69 46.13 46.24 -0.99% 17,189 79,728,476
2024-03-18 46.6 46.79 46.02 46.7 +0.34% 20,747 96,260,078
2024-03-15 46.24 47.14 46 46.54 -0.51% 22,003 102,199,335
2024-03-14 47.11 47.88 46.39 46.78 -0.13% 28,249 132,720,512
2024-03-13 46.8 47.09 46.15 46.84 +0.15% 28,591 133,551,618
2024-03-12 45.53 47.46 45.52 46.77 +2.79% 50,429 236,509,596
2024-03-11 44.92 45.65 44.8 45.5 +1.29% 25,926 117,426,530
2024-03-08 44.55 45.1 44.45 44.92 +1.06% 14,996 67,226,293
2024-03-07 45.27 45.45 44.45 44.45 -2.03% 21,065 94,634,987
2024-03-06 45.45 45.79 44.8 45.37 -1.05% 21,044 95,383,615
2024-03-05 45.98 46.01 45.3 45.85 -1.14% 23,813 108,852,900
2024-03-04 45.17 46.39 44.75 46.38 +2.68% 40,265 184,431,014
2024-03-01 45.25 45.43 44.74 45.17 -0.29% 23,117 104,073,052
2024-02-29 44.13 45.35 43.92 45.3 +1.87% 31,168 139,327,996
2024-02-28 45.51 46.78 44.45 44.47 -2.24% 43,264 198,253,528
2024-02-27 44.87 45.49 44.5 45.49 +1.38% 28,603 128,625,556
2024-02-26 44.58 45.39 44.38 44.87 -0.02% 26,666 119,579,799
2024-02-23 45.2 45.2 44.31 44.88 -0.31% 25,353 113,416,540
2024-02-22 44.5 45.08 44.3 45.02 +1.01% 27,942 124,892,167
2024-02-21 44.18 45.79 43.85 44.57 +0.41% 37,323 167,906,154
2024-02-20 43.79 44.59 43.1 44.39 +1.16% 32,274 142,685,611
2024-02-19 44 44.79 43.22 43.88 +0.02% 33,957 149,213,583
2024-02-08 43.32 45.18 43.11 43.87 +0.34% 47,136 208,971,744
2024-02-07 42.54 44.54 42.5 43.72 +6.61% 61,836 269,469,243
2024-02-06 36.99 41.01 36.59 41.01 +10.01% 40,702 160,803,036
2024-02-05 37.32 38.31 35.04 37.28 -1.71% 37,528 138,036,572
2024-02-02 39.52 39.97 36.5 37.93 -4.43% 29,925 114,442,090
2024-02-01 39.12 40.49 39 39.69 +0.76% 19,838 78,920,630
2024-01-31 41.33 41.71 39.28 39.39 -4.74% 25,322 101,784,296
2024-01-30 42.3 42.91 41.32 41.35 -3.12% 19,250 81,137,844
2024-01-29 42.4 43.24 42.37 42.68 +0.64% 22,269 95,300,279
2024-01-26 43 43.64 42.36 42.41 -1.9% 19,867 85,356,056
2024-01-25 41.88 43.31 41.78 43.23 +2.71% 22,896 97,722,127
2024-01-24 42.08 42.79 40.75 42.09 +0.05% 21,295 89,064,118
2024-01-23 41.2 42.33 40.86 42.07 +1.94% 22,899 95,484,282
2024-01-22 45 45 40.98 41.27 -8.84% 49,965 212,879,080
2024-01-19 44.65 45.56 43.4 45.27 +2.14% 35,833 159,973,182
2024-01-18 45 45 42.85 44.32 -1.73% 29,549 129,143,940
2024-01-17 45.58 46.29 45.09 45.1 -1.42% 17,441 79,530,044
2024-01-16 46.02 46.39 45.2 45.75 -0.74% 15,700 71,707,230
2024-01-15 45.39 46.61 45.15 46.09 +1.25% 17,875 82,199,967
2024-01-12 45.97 46.3 45.51 45.52 -1.15% 14,556 66,853,211
2024-01-11 45.8 46.28 45.5 46.05 +0.35% 15,539 71,302,935
2024-01-10 45.61 46.25 45.53 45.89 +0.15% 15,099 69,207,487
2024-01-09 46.09 46.37 45.46 45.82 -0.99% 18,679 85,789,824
2024-01-08 46.32 46.78 46 46.28 -0.49% 18,023 83,689,154
2024-01-05 48.08 48.16 46.41 46.51 -3.31% 31,523 148,444,316
2024-01-04 48.55 48.7 47.71 48.1 -1.33% 19,311 92,782,173
2024-01-03 48.9 49.59 48.51 48.75 -0.61% 25,091 123,136,004
2024-01-02 48.95 49.61 48.77 49.05 +0.51% 28,537 140,165,964

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

цЩпхШЙх╛о 300474

近期数据

щЫкщ╛ЩщЫЖхЫв 603949

近三个月

ц╡Лч╗ШшВбф╗╜ 300826

2023年全年

хоЭф╕╜ш┐к 300905

2023年全年

шО▒ч╗ЕщАЪчБ╡ 603900

近三个月

ф╕нф╝ЯшВбф╗╜ 300919

近半年

цЦ░ф╕ЦчХМ 600628

2023年全年

ф╕нхЫ╜ца╕х╗║ 601611

2023年全年

хдЪф╝жчзСцКА 603528

2022-2023两年

шУЭхдйчЗГц░Ф 605368

2022-2023两年

热门概念板块

云计算

ц╡╖щЗПцХ░цНо (603138)

近三个月
5G通信

х╣┐хТМщАЪ (300638)

2023年全年
数字经济

цБТчФЯчФ╡хнР (600570)

近期数据
智能制造

чзСхдзцЩ║шГ╜ (300222)

2023年全年
军工

ф╕нчЫ┤шВбф╗╜ (600038)

2022-2023两年
光伏产业

щШ│хЕЙчФ╡ц║Р (300274)

2024年一季度
储能电池
半导体

ф╕ЙхоЙхЕЙчФ╡ (600703)

近三个月

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