чФШцЭОшНпф╕Ъ 603087

数据更新至:

添加到对比分析

44.91 +0.54%

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

44.91
+0.54% +0.24
44.68
开盘价
44.97
最高价
44.5
最低价
26,215
成交量
数据更新至: 2025-03-25

技术指标

44.95
MA5 (5日均线)
45.66
MA10 (10日均线)
45.78
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 44.68 44.97 44.5 44.91 +0.54% 26,215 117,334,155
2025-03-24 44.81 45.03 44.3 44.67 -0.33% 49,851 222,418,688
2025-03-21 45.16 45.39 44.68 44.82 -0.71% 57,884 260,163,542
2025-03-20 45.27 45.6 44.94 45.14 -0.18% 54,858 248,201,671
2025-03-19 45.63 45.79 45.02 45.22 -0.75% 87,692 397,633,999
2025-03-18 45.86 46.37 45.48 45.56 -0.63% 86,725 396,845,099
2025-03-17 46.3 46.33 45.51 45.85 -2.34% 106,558 488,931,350
2025-03-14 46.73 47.26 46.63 46.95 +0.54% 90,705 426,197,482
2025-03-13 46.6 46.88 46.2 46.7 -0.15% 60,712 282,317,488
2025-03-12 47.2 47.34 46.75 46.77 -0.72% 65,592 308,077,730
2025-03-11 46.48 47.98 46.36 47.11 +0.51% 101,231 477,865,177
2025-03-10 47.22 47.8 46.39 46.87 -0.19% 86,782 407,578,045
2025-03-07 45.68 47.18 45.65 46.96 +2.8% 157,772 737,182,083
2025-03-06 44.69 45.75 44.68 45.68 +2.24% 72,348 328,098,345
2025-03-05 45.14 45.16 44.46 44.68 -1.19% 55,999 250,224,121
2025-03-04 45.55 45.75 45.17 45.22 -0.72% 50,997 231,258,861
2025-03-03 44.97 46.45 44.97 45.55 +1.83% 90,154 413,625,818
2025-02-28 45.93 46.66 44.64 44.73 -3.45% 86,307 393,322,912
2025-02-27 45.71 46.78 45.65 46.33 +0.81% 109,346 504,953,927
2025-02-26 43.86 46.5 43.85 45.96 +4.62% 146,420 664,210,708
2025-02-25 44.51 44.54 43.8 43.93 -2.05% 65,253 288,666,999
2025-02-24 45.5 45.58 44.61 44.85 -1.64% 72,689 326,730,293
2025-02-21 45.19 45.97 45.09 45.6 +0.44% 80,140 364,405,854
2025-02-20 45.36 46.14 45.32 45.4 -0.09% 59,495 271,741,413
2025-02-19 45.23 45.8 44.86 45.44 +0.18% 77,413 351,365,607
2025-02-18 44.43 46.32 44.05 45.36 +2.14% 130,317 591,984,668
2025-02-17 44.36 44.99 44.18 44.41 +0.11% 58,391 260,293,948
2025-02-14 43.43 44.4 43.43 44.36 +2.16% 63,086 278,179,218
2025-02-13 43.8 43.93 43.26 43.42 -0.87% 48,460 211,103,473
2025-02-12 43.68 43.8 43.31 43.8 +0.07% 42,335 184,373,423
2025-02-11 44.95 44.95 43.75 43.77 -2.15% 60,394 265,915,771
2025-02-10 44.5 44.98 44.41 44.73 +0.52% 54,535 243,878,505
2025-02-07 44.71 45.18 44.1 44.5 -1% 63,560 284,334,304
2025-02-06 44.18 45.08 43.8 44.95 +1.77% 47,301 211,018,135
2025-02-05 44.07 44.48 43.77 44.17 +0.23% 36,750 162,034,802
2025-01-27 43.81 44.39 43.71 44.07 +0.85% 40,147 176,807,604
2025-01-24 43.46 44.18 43.28 43.7 -0.11% 40,592 177,625,744
2025-01-23 44.38 44.8 43.62 43.75 -0.86% 53,694 237,152,194
2025-01-22 43.41 45.11 43.3 44.13 +1.03% 64,852 286,208,820
2025-01-21 43.12 44.11 43.1 43.68 +1.53% 59,642 259,785,795
2025-01-20 42.78 43.38 42.77 43.02 +1.22% 37,558 161,764,433
2025-01-17 42.11 42.68 41.97 42.5 +0.69% 27,253 115,483,307
2025-01-16 42.55 42.99 41.96 42.21 -0.38% 32,400 137,484,339
2025-01-15 42.95 42.98 42.33 42.37 -1.35% 30,044 127,919,097
2025-01-14 41.56 43 41.41 42.95 +3.12% 47,773 202,800,937
2025-01-13 40.98 41.73 40.87 41.65 +1.61% 34,927 144,649,911
2025-01-10 41.67 41.9 40.99 40.99 -1.63% 32,215 133,081,098
2025-01-09 41.69 42.5 41.5 41.67 -0.74% 32,598 136,964,782
2025-01-08 42.41 42.62 41.25 41.98 -1.04% 38,437 161,206,165
2025-01-07 42.33 42.45 41.61 42.42 -0.12% 40,766 171,555,270
2025-01-06 41.99 42.68 41.85 42.47 +1.09% 50,146 211,804,015
2025-01-03 42.26 43.09 41.9 42.01 -0.38% 56,151 238,300,030
2025-01-02 44.09 44.24 41.95 42.17 -4.38% 71,650 307,513,341
2024-12-31 45.19 45.45 44.01 44.1 -2.02% 44,628 199,680,562
2024-12-30 45.1 45.39 44.84 45.01 -0.31% 35,544 160,388,694
2024-12-27 44.79 45.39 44.26 45.15 +1.23% 43,559 196,074,223
2024-12-26 44.05 44.83 44.01 44.6 +1.34% 33,490 148,770,042
2024-12-25 44.8 45.16 43.97 44.01 -2.29% 41,843 185,588,641
2024-12-24 44.81 45.04 44.38 45.04 +0.63% 41,508 185,592,082
2024-12-23 45.53 45.76 44.69 44.76 -2.21% 49,902 225,406,854
2024-12-20 45.55 45.99 45.37 45.77 +0.53% 38,198 174,594,892
2024-12-19 45 45.65 44.81 45.53 +0.33% 38,832 175,457,811
2024-12-18 44.99 45.82 44.98 45.38 +0.62% 43,850 198,557,130
2024-12-17 46.64 46.88 44.93 45.1 -3.05% 74,591 338,480,097
2024-12-16 46 47.28 46 46.52 +0.71% 104,866 490,501,672
2024-12-13 46.25 46.98 45.64 46.19 +0.35% 140,535 650,254,352
2024-12-12 45.85 46.15 45.53 46.03 +0.52% 64,108 294,274,087
2024-12-11 45.61 45.98 45.57 45.79 +0.04% 41,100 188,096,724
2024-12-10 46.63 46.78 45.74 45.77 +0.28% 77,991 360,210,512
2024-12-09 46.18 46.66 45.49 45.64 -0.52% 61,429 283,107,531
2024-12-06 45.7 46.44 45.21 45.88 +0.68% 61,746 283,467,963
2024-12-05 45.35 45.88 45.31 45.57 -0.57% 37,472 170,791,987
2024-12-04 46.28 46.61 45.68 45.83 -1.38% 42,156 194,426,477
2024-12-03 46.49 46.61 46.1 46.47 +0.15% 50,517 234,260,739
2024-12-02 47 47 46.09 46.4 -0.41% 60,874 282,647,097
2024-11-29 45.54 46.73 45.53 46.59 +2.4% 67,181 310,826,097
2024-11-28 45.49 46.05 45.46 45.5 -0.22% 48,137 220,072,039
2024-11-27 44.63 45.6 44.25 45.6 +2.13% 54,208 244,085,265
2024-11-26 44.35 45.54 44.27 44.65 +0.86% 55,663 250,334,828
2024-11-25 44.62 45.15 43.67 44.27 -1.21% 72,882 323,577,258
2024-11-22 46.46 46.76 44.81 44.81 -3.92% 73,560 335,253,131
2024-11-21 46.81 47.09 46.28 46.64 -0.81% 59,301 276,347,708
2024-11-20 46.2 47.29 46.12 47.02 +1.42% 73,327 343,966,774
2024-11-19 45.73 46.39 45.41 46.36 +1.38% 68,272 313,458,420
2024-11-18 46.49 46.8 45.45 45.73 -1.4% 84,311 389,175,508
2024-11-15 46.99 47.5 46.35 46.38 -1.36% 68,108 319,559,081
2024-11-14 48.41 48.41 46.86 47.02 -2.89% 98,384 468,393,181
2024-11-13 49.39 50.29 47.97 48.42 -2.54% 141,633 690,142,965
2024-11-12 50.05 51.76 49.35 49.68 -0.24% 154,709 781,308,318
2024-11-11 49 50.14 48.88 49.8 +0.5% 108,212 536,243,004
2024-11-08 50.2 50.4 49.12 49.55 -0.8% 117,692 585,010,537
2024-11-07 48.09 49.98 47.99 49.95 +2.99% 120,782 595,904,992
2024-11-06 48.74 49.34 48.06 48.5 -1.92% 132,811 646,374,200
2024-11-05 48.24 49.69 47.51 49.45 +2.49% 123,912 606,543,942
2024-11-04 48.5 49.04 47.87 48.25 +0.69% 73,589 354,805,571
2024-11-01 48.61 49.13 47.8 47.92 -2.12% 97,660 471,569,440
2024-10-31 49.03 49.59 48.36 48.96 -0.39% 92,500 452,133,934
2024-10-30 48.91 49.88 48.7 49.15 +0.49% 74,602 366,833,585
2024-10-29 50.16 50.43 48.73 48.91 -2.49% 95,558 472,439,304
2024-10-28 51.3 51.3 49.91 50.16 -2.45% 116,222 585,282,238
2024-10-25 51.55 51.73 50.69 51.42 -0.29% 110,276 565,159,468
2024-10-24 51.89 52.4 51 51.57 +1.34% 121,837 630,291,690
2024-10-23 51.94 53 50.78 50.89 +1.44% 221,719 1,150,157,428
2024-10-22 49.9 50.49 49.05 50.17 +1.46% 110,576 551,461,828
2024-10-21 48.52 50.05 48.2 49.45 +2.49% 121,296 595,280,196
2024-10-18 47.76 49.5 46.97 48.25 +1.03% 166,625 803,309,018
2024-10-17 49 49.41 47.7 47.76 -1.99% 111,096 539,098,827
2024-10-16 47 51.28 46.98 48.73 +1.84% 191,982 952,171,302
2024-10-15 47.99 49.39 47.03 47.85 +0.42% 130,625 631,472,971
2024-10-14 46.23 47.68 45.2 47.65 +2.06% 119,997 558,935,032
2024-10-11 48.46 48.66 46.45 46.69 -3.99% 107,386 505,953,329
2024-10-10 49.75 51.1 48.48 48.63 -1.96% 146,578 725,676,823
2024-10-09 50.5 52.5 48.26 49.6 -4.15% 222,868 1,121,531,825
2024-10-08 53.67 53.67 48.9 51.75 +6.07% 264,048 1,360,060,889
2024-09-30 47 49.39 45.8 48.79 +8.54% 215,651 1,031,799,882
2024-09-27 42.99 44.97 42.57 44.95 +6.11% 74,690 324,718,524
2024-09-26 39.7 42.36 39.5 42.36 +6.19% 93,681 384,527,479
2024-09-25 40.09 41.07 39.88 39.89 +0.61% 86,974 352,447,769
2024-09-24 38.18 39.66 37.63 39.65 +4.53% 83,990 326,251,658
2024-09-23 38.23 38.59 37.8 37.93 -0.32% 32,723 124,894,140
2024-09-20 39.03 39.05 37.72 38.05 -2.51% 47,017 179,901,604
2024-09-19 38.63 39.66 38.33 39.03 +1.96% 53,320 207,849,176
2024-09-18 38 38.41 37.85 38.28 +0.6% 30,772 117,338,802
2024-09-13 38.5 38.86 38 38.05 -1.35% 31,706 121,431,678
2024-09-12 39.12 39.47 38.55 38.57 -1.08% 29,208 113,641,912
2024-09-11 38.41 39.38 38.31 38.99 +0.49% 44,976 175,413,691
2024-09-10 39.18 39.44 37.83 38.8 -1.1% 63,504 243,450,839
2024-09-09 39.6 39.8 39.08 39.23 -0.71% 32,984 129,889,928
2024-09-06 40.92 40.92 39.45 39.51 -1.47% 39,858 159,624,961
2024-09-05 39.41 40.43 39.37 40.1 +1.8% 50,960 203,651,336
2024-09-04 39.18 39.77 38.96 39.39 -0.28% 40,405 158,953,938
2024-09-03 39.49 39.65 38.93 39.5 -0.05% 63,011 247,381,421
2024-09-02 40.86 41.34 39.35 39.52 -3.3% 59,559 238,061,392
2024-08-30 40.59 41.67 40.22 40.87 +0.69% 57,762 236,991,359
2024-08-29 39.3 41.18 38.56 40.59 +3.73% 73,234 294,208,216
2024-08-28 39.3 39.6 38.92 39.13 -0.94% 34,455 134,984,567
2024-08-27 39.08 39.5 38.93 39.5 +0.71% 38,330 150,455,388
2024-08-26 39.42 39.85 38.85 39.22 -0.51% 49,655 194,586,093
2024-08-23 41.84 42.03 38.88 39.42 -6.5% 138,524 552,642,932
2024-08-22 41.83 42.43 41.57 42.16 +0.76% 36,795 154,659,517
2024-08-21 41.91 42.26 41.65 41.84 -0.21% 24,732 103,632,022
2024-08-20 42.94 43.08 41.8 41.93 -2.31% 40,548 170,886,144
2024-08-19 42.96 43.45 42.86 42.92 -0.26% 25,361 109,166,902
2024-08-16 42.7 43.14 42.3 43.03 +0.68% 32,194 137,921,661
2024-08-15 42.31 43.42 42.25 42.74 +0.45% 37,465 160,657,260
2024-08-14 42.92 43.11 42.5 42.55 -0.98% 22,673 96,820,600
2024-08-13 42.98 43.09 42.44 42.97 -0.02% 23,349 99,894,104
2024-08-12 42.7 43.21 42.31 42.98 +0.63% 29,932 128,440,320
2024-08-09 43.67 44.08 42.69 42.71 -1.41% 33,768 146,030,802
2024-08-08 43.58 44.14 42.94 43.32 -1.14% 47,298 205,621,084
2024-08-07 43.6 44.8 43.25 43.82 -0.02% 51,009 224,440,879
2024-08-06 43.99 44.35 43.01 43.83 +1.13% 47,512 206,866,738
2024-08-05 43.62 45.09 43.32 43.34 -1.63% 59,302 261,227,842
2024-08-02 43.68 45.5 43.6 44.06 +0.14% 58,981 263,453,971
2024-08-01 44.78 45.3 43.97 44 -1.72% 49,489 219,934,696
2024-07-31 42.2 44.84 41.88 44.77 +6.14% 79,899 349,250,454
2024-07-30 42 42.3 41.45 42.18 +0.45% 38,661 162,038,492
2024-07-29 42.51 42.51 41.68 41.99 -1.25% 40,078 168,221,286
2024-07-26 42.31 42.79 42 42.52 +0.54% 37,626 159,489,921
2024-07-25 42.49 42.84 41.86 42.29 -0.75% 43,004 182,183,714
2024-07-24 43.01 43.63 42.39 42.61 -1.23% 47,215 202,974,171
2024-07-23 45.2 45.2 43.14 43.14 -4.58% 73,871 322,740,410
2024-07-22 45.33 45.76 44.77 45.21 -0.53% 47,988 217,321,144
2024-07-19 45.03 46.06 45 45.45 +0.33% 47,154 215,061,929
2024-07-18 45 45.5 44.7 45.3 -0.07% 44,205 199,389,126
2024-07-17 45.42 45.71 45.07 45.33 -0.57% 36,017 163,601,091
2024-07-16 45.39 45.73 45.03 45.59 +0.84% 36,320 165,023,319
2024-07-15 45.79 45.95 45.01 45.21 -1.72% 40,414 183,231,858
2024-07-12 46.13 46.75 45.73 46 -0.35% 46,544 214,725,820
2024-07-11 46.12 46.5 45.3 46.16 +1.16% 78,131 359,608,771
2024-07-10 44.88 46.2 44.8 45.63 +1.13% 83,557 381,727,866
2024-07-09 42.92 45.33 42.9 45.12 +6.87% 143,919 638,727,067
2024-07-08 43.91 44.59 41.99 42.22 -3.76% 84,031 359,937,651
2024-07-05 42 44.1 41.43 43.87 +3.96% 96,200 412,293,249
2024-07-04 42.6 43.25 42.07 42.2 -0.94% 79,853 339,297,106
2024-07-03 46.4 46.6 41.9 42.6 -8.13% 194,208 845,243,989
2024-07-02 46.8 47.29 46.37 46.37 -0.79% 55,655 260,564,928
2024-07-01 46.05 47.16 46.03 46.74 +0.91% 68,513 319,329,535
2024-06-28 46.46 47.07 45.42 46.32 -1.19% 108,457 500,780,271
2024-06-27 48.53 48.67 46.86 46.88 -4.27% 108,284 513,731,046
2024-06-26 47.82 49.9 46.8 48.97 +2.38% 121,921 589,082,092
2024-06-25 49.25 49.85 47.52 47.83 -2.71% 112,839 546,511,336
2024-06-24 51 51.37 49.03 49.16 -3.49% 118,768 596,130,994
2024-06-21 47.16 51.08 47.01 50.94 +7.04% 183,672 916,688,460
2024-06-20 48.61 49.2 47.42 47.59 -2.08% 84,699 408,774,896
2024-06-19 47.72 49.18 47.65 48.6 +1.78% 95,556 463,212,736
2024-06-18 46.98 48 46.96 47.75 +1.06% 58,482 278,271,409
2024-06-17 46.64 47.37 46.58 47.25 +0.4% 67,923 319,077,722
2024-06-14 47.6 47.96 46.15 47.06 -1.53% 147,553 691,451,123
2024-06-13 48.36 48.9 47.72 47.79 -1.14% 75,130 362,685,004
2024-06-12 48.03 48.86 47.87 48.34 +0.21% 58,382 282,263,435
2024-06-11 47.22 48.28 46.89 48.24 +2.1% 76,748 365,407,403
2024-06-07 47.95 48.17 47.08 47.25 -0.82% 66,896 317,528,162
2024-06-06 49.28 49.5 47.45 47.64 -3.33% 112,983 544,373,190
2024-06-05 49.6 50.33 49.16 49.28 -0.63% 77,909 388,218,984
2024-06-04 48.76 49.75 48.46 49.59 +1.62% 74,478 367,267,440
2024-06-03 48.15 49.96 47.9 48.8 +0.58% 91,663 449,702,190
2024-05-31 48.62 49.28 48.45 48.52 +0.06% 77,364 377,703,844
2024-05-30 47.99 49 47.38 48.49 +2.52% 132,718 641,533,261
2024-05-29 46.8 47.63 46.7 47.3 +1.05% 51,605 243,264,636
2024-05-28 47.18 47.56 46.4 46.81 -1.14% 59,367 279,195,913
2024-05-27 46.45 47.35 45.5 47.35 +1.94% 91,110 421,730,841
2024-05-24 47.27 48.09 46.38 46.45 -1.53% 76,635 361,485,907
2024-05-23 47.6 47.96 46.9 47.17 -0.67% 60,293 285,539,827
2024-05-22 47.9 48.18 47.36 47.49 -1.14% 57,508 273,866,059
2024-05-21 48.42 48.7 47.19 48.04 -0.74% 74,435 356,394,172
2024-05-20 48.6 49.43 48.19 48.4 -0.51% 87,448 425,662,885
2024-05-17 48.37 49.13 47.94 48.65 +0.41% 65,372 316,678,433
2024-05-16 48.4 49.38 48.25 48.45 +1.04% 79,414 387,170,354
2024-05-15 49.18 49.18 47.91 47.95 -2.26% 63,461 306,269,739
2024-05-14 48.86 50.35 48.6 49.06 +0.37% 83,194 412,346,395
2024-05-13 48.49 49.32 47.7 48.88 +0.78% 96,255 467,867,314
2024-05-10 50.05 50.46 48.4 48.5 -3.79% 135,560 665,812,881
2024-05-09 49.94 50.49 49.4 50.41 +0.16% 96,035 480,550,664
2024-05-08 50.05 51.07 49.4 50.33 -1.37% 138,512 693,099,357
2024-05-07 51.5 51.75 50.77 51.03 -1.54% 100,621 515,159,014
2024-05-06 50.1 52.23 50.1 51.83 +3.58% 146,760 752,487,816
2024-04-30 49.3 52.3 49 50.04 +0.89% 182,058 923,467,799
2024-04-29 48.83 50.01 48.6 49.6 +1.7% 160,806 792,434,492
2024-04-26 47.8 49.31 47.79 48.77 +1.6% 159,043 775,970,911
2024-04-25 47.78 48.85 47.66 48 -1.6% 151,917 730,587,112
2024-04-24 49.58 49.84 47.5 48.78 +1.65% 251,066 1,215,085,773
2024-04-23 43.53 47.99 43.32 47.99 +9.99% 184,914 849,781,984
2024-04-22 41.8 44.66 41.29 43.63 +4.08% 128,358 557,786,302
2024-04-19 42.68 43.21 41.69 41.92 -2.76% 78,523 331,267,784
2024-04-18 42.49 43.6 41.59 43.11 +0.47% 91,712 392,463,071
2024-04-17 43.61 44.04 42.11 42.91 -0.79% 121,877 524,915,001
2024-04-16 44.69 44.81 43.09 43.25 -2.81% 98,260 431,880,208
2024-04-15 44 45.13 43.15 44.5 +1.57% 127,151 563,645,036
2024-04-12 43.03 44.43 42.7 43.81 +1.53% 96,574 421,661,538
2024-04-11 43.26 43.98 42.78 43.15 -0.92% 71,586 309,864,924
2024-04-10 43.82 44.31 43.27 43.55 -1.6% 68,981 301,881,433
2024-04-09 43.99 44.41 43.41 44.26 +1.4% 83,116 365,277,088
2024-04-08 45.1 45.37 43.59 43.65 -4.09% 120,373 530,745,581
2024-04-03 45.8 46.93 45.3 45.51 -1.45% 155,012 711,527,293
2024-04-02 45.67 47.5 45.52 46.18 +4.74% 366,464 1,702,147,944
2024-04-01 44.09 44.09 44.08 44.09 +10% 58,566 258,218,972
2024-03-29 40.23 40.37 39.5 40.08 -0.3% 42,539 169,771,093
2024-03-28 39.31 40.6 39.12 40.2 +2.29% 54,888 219,909,665
2024-03-27 40.22 40.52 39.29 39.3 -2.31% 62,822 251,017,337
2024-03-26 40.58 40.84 40.1 40.23 -0.84% 49,876 201,252,850
2024-03-25 40.98 41.97 40.56 40.57 -1.65% 58,925 243,167,032
2024-03-22 42.42 42.42 40.9 41.25 -2.76% 78,803 326,646,276
2024-03-21 42.98 43.2 42.4 42.42 -1.28% 56,373 240,674,418
2024-03-20 42.7 43.19 42.52 42.97 +0.47% 56,247 241,246,425
2024-03-19 43.5 43.5 42.77 42.77 -1.84% 74,220 319,442,703
2024-03-18 43.17 43.62 42.61 43.57 +0.74% 99,663 429,338,312
2024-03-15 42.53 43.79 42.25 43.25 +1.45% 102,918 443,641,700
2024-03-14 44 44.49 42.23 42.63 -1.46% 133,783 576,645,208
2024-03-13 42.74 43.5 42.51 43.26 +0.7% 100,899 434,388,652
2024-03-12 41.9 43.25 41.79 42.96 +2.36% 111,389 477,060,007
2024-03-11 40.61 41.97 40.01 41.97 +3.35% 99,951 411,032,839
2024-03-08 40.5 41.37 40.16 40.61 +0.52% 84,104 341,951,248
2024-03-07 41.32 41.64 40.4 40.4 -3.02% 87,793 359,902,447
2024-03-06 42.06 42.24 41.13 41.66 -1.23% 84,462 352,198,152
2024-03-05 42.85 42.96 42.03 42.18 -2.54% 88,356 375,134,655
2024-03-04 41.87 44.01 41.87 43.28 +1.6% 121,534 522,933,167
2024-03-01 42.81 43.1 42.15 42.6 -0.72% 91,382 388,622,533
2024-02-29 41.49 43.1 41.41 42.91 +2.31% 108,622 460,876,756
2024-02-28 43.99 45.02 41.88 41.94 -3.34% 173,680 761,594,980
2024-02-27 42.4 43.39 42.1 43.39 +1.64% 99,888 426,499,929
2024-02-26 42.38 43.59 42.2 42.69 -0.26% 139,386 595,852,157
2024-02-23 42.26 42.8 41.55 42.8 +1.3% 116,504 491,978,408
2024-02-22 41.02 42.28 41.02 42.25 +1.73% 120,333 503,660,179
2024-02-21 41.02 42.45 40.82 41.53 +0.1% 169,460 706,004,428
2024-02-20 41 43.15 41 41.49 +4.19% 281,005 1,179,633,907
2024-02-19 40.2 40.6 38.58 39.82 -0.75% 167,960 664,746,906
2024-02-08 39 40.36 38.35 40.12 +2.03% 236,808 938,290,127
2024-02-07 38.1 40.05 38.1 39.32 +7.99% 246,229 976,850,505
2024-02-06 32.96 36.41 32.5 36.41 +10% 108,954 380,475,817
2024-02-05 34.62 34.72 32.1 33.1 -5.24% 145,320 484,825,964
2024-02-02 36.81 37.19 33.8 34.93 -5% 124,201 438,325,179
2024-02-01 36.97 37.71 35.99 36.77 +0.25% 99,211 366,009,635
2024-01-31 38.26 38.59 36.49 36.68 -4.4% 120,589 449,817,780
2024-01-30 39.61 40.1 38.37 38.37 -3.76% 84,920 332,929,779
2024-01-29 40.94 41.5 39.57 39.87 -1.53% 89,281 360,236,649
2024-01-26 41.5 42.15 40.05 40.49 -2.95% 100,103 412,447,784
2024-01-25 40.34 41.94 40.01 41.72 +3.4% 109,346 449,583,009
2024-01-24 40.82 41.06 38.99 40.35 -0.84% 111,555 445,748,785
2024-01-23 40.7 41.07 40.28 40.69 -0.02% 79,094 322,048,046
2024-01-22 43 43.25 40.3 40.7 -5.92% 108,080 449,877,563
2024-01-19 43.84 44.4 43.13 43.26 -1.26% 55,497 242,742,242
2024-01-18 42.9 43.87 42.11 43.81 +1.11% 97,312 417,362,499
2024-01-17 44.93 45.27 43.33 43.33 -3.54% 73,557 324,387,246
2024-01-16 45.11 45.64 44.49 44.92 -0.44% 49,876 224,222,407
2024-01-15 44.39 45.94 44.08 45.12 -1.18% 83,964 379,788,822
2024-01-12 46 46.53 45.6 45.66 -1.19% 75,914 348,679,299
2024-01-11 46.15 46.57 45.59 46.21 +0.06% 100,878 465,549,295
2024-01-10 48.06 48.06 46.18 46.18 -3.93% 113,200 531,561,732
2024-01-09 48 48.68 47.53 48.07 +0.15% 73,232 352,252,720
2024-01-08 48.8 48.94 47.52 48 -2.02% 100,299 483,157,393
2024-01-05 51.36 51.38 48.81 48.99 -4.71% 102,653 512,114,657
2024-01-04 50.88 51.41 49.07 51.41 +1.06% 106,718 537,015,035
2024-01-03 51.09 51.85 50.6 50.87 -1.17% 73,327 374,279,987
2024-01-02 52.35 52.77 51.03 51.47 -2.24% 97,568 503,187,719

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

цАбчРГш╡Дц║Р 601388

近半年

хЗпхИйц│░ 300326

2023年全年

щЗСх╛╜шВбф╗╜ 603132

2023年全年

ц╡╖цгошНпф╕Ъ 001367

2023年全年

хдНцЧжх╝ац▒Я 688505

近期数据

хиБшГЬф┐бцБп 688100

2024年一季度

хНЧф║мцЦ░чЩ╛ 600682

2023年全年

цЦ░хЖЬх╝АхПС 600359

2022-2023两年

хНЧф║мхХЖцЧЕ 600250

2024年一季度

х║╖х░╝цЬ║чФ╡ 603111

近三个月

热门概念板块

生物医药

цЩ║щгЮчФЯчЙй (300122)

2024年一季度
区块链
云计算

ф╕нчзСхИЫш╛╛ (300496)

2022-2023两年
新能源汽车

щХ┐хЯОц▒╜ш╜ж (601633)

近期数据
虚拟现实
大数据

ф╜│щГ╜чзСцКА (600728)

2024年一季度
医疗器械

ш┐ИчСЮхМ╗чЦЧ (300760)

2022-2023两年
军工

шИкхПСхКихКЫ (600893)

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