цЦ░ц│ЙшВбф╗╜ 603179

数据更新至:

添加到对比分析

47.18 +0.32%

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

47.18
+0.32% +0.15
47.27
开盘价
47.82
最高价
46.61
最低价
33,486
成交量
数据更新至: 2025-03-25

技术指标

46.65
MA5 (5日均线)
46.10
MA10 (10日均线)
47.74
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 47.27 47.82 46.61 47.18 +0.32% 33,486 157,419,827
2025-03-24 45.56 47.1 45.55 47.03 +2.69% 64,123 299,088,827
2025-03-21 46.58 46.72 45.26 45.8 -2.3% 46,838 214,704,057
2025-03-20 46.18 47.52 46.08 46.88 +1.12% 55,789 261,366,081
2025-03-19 45.58 46.97 45.15 46.36 +1.22% 63,999 295,154,064
2025-03-18 46.08 46.36 45.52 45.8 -0.91% 42,944 196,511,656
2025-03-17 45.35 46.95 44.5 46.22 +2.23% 103,677 477,901,852
2025-03-14 44.86 45.8 44.36 45.21 +0.69% 73,436 331,586,534
2025-03-13 45.9 46.98 44.38 44.9 -1.54% 96,651 437,877,097
2025-03-12 45.63 46.72 45.36 45.6 +1.06% 90,612 416,679,874
2025-03-11 48.5 48.5 44.9 45.12 -8.76% 208,740 963,679,107
2025-03-10 49.21 50.05 48.58 49.45 -0.58% 63,074 310,019,464
2025-03-07 46.7 51.2 46.12 49.74 +5.92% 163,709 803,689,505
2025-03-06 48.68 48.75 46.72 46.96 -3.33% 147,445 697,623,754
2025-03-05 49.32 49.6 46.6 48.58 -2.1% 140,386 667,954,529
2025-03-04 48.7 50.68 48.53 49.62 +1.08% 51,110 255,084,293
2025-03-03 49.22 50.1 48.23 49.09 +0.43% 56,452 278,505,722
2025-02-28 51.91 51.94 48.76 48.88 -5.91% 78,354 391,671,831
2025-02-27 54.5 55.04 51.48 51.95 -4.61% 86,422 455,815,923
2025-02-26 52.38 56.88 52.38 54.46 +2.95% 130,825 720,349,113
2025-02-25 52 54.77 51.53 52.9 +0.78% 95,622 509,598,074
2025-02-24 53.7 54.09 51.7 52.49 -2.34% 92,608 489,854,189
2025-02-21 54.8 55.9 53.5 53.75 -1.92% 151,048 825,090,609
2025-02-20 49.81 54.8 48.85 54.8 +10% 114,173 593,861,140
2025-02-19 48 49.98 47.92 49.82 +3.45% 48,258 238,510,611
2025-02-18 48.5 49.37 47.9 48.16 -1.51% 35,236 171,041,723
2025-02-17 49.4 49.65 47.91 48.9 -0.89% 73,761 358,054,024
2025-02-14 47.65 49.88 47.47 49.34 +3.74% 72,958 358,233,679
2025-02-13 48.89 49.35 47.39 47.56 -3.1% 68,348 328,802,229
2025-02-12 50.06 50.21 48.72 49.08 -2.39% 52,476 259,041,811
2025-02-11 50.3 50.6 49.52 50.28 -0.34% 49,525 247,935,498
2025-02-10 51.63 51.97 50.1 50.45 -2.94% 62,294 315,333,335
2025-02-07 51.08 52.5 50.66 51.98 +1.92% 62,303 322,604,019
2025-02-06 48.14 51 47.8 51 +6.78% 78,449 393,297,527
2025-02-05 47.8 48.8 46.6 47.76 -0.08% 39,659 189,556,703
2025-01-27 48.37 48.69 47.7 47.8 -1.18% 27,354 131,835,751
2025-01-24 48.15 48.93 47.34 48.37 +0.56% 53,021 254,969,936
2025-01-23 48.4 48.78 47.71 48.1 -0.8% 49,934 240,540,658
2025-01-22 48.74 48.96 47.86 48.49 -2% 47,463 228,768,300
2025-01-21 50.16 50.43 48.4 49.48 -1.28% 63,758 312,283,887
2025-01-20 49.78 51.38 49.03 50.12 +2.39% 62,678 316,319,492
2025-01-17 47.8 49.26 47.42 48.95 +1.83% 42,472 205,591,862
2025-01-16 49 49.5 47.75 48.07 -1.09% 50,012 242,260,198
2025-01-15 47.82 49.6 47.57 48.6 +1.67% 62,210 303,760,064
2025-01-14 45.95 48.37 45.32 47.8 +3.91% 66,805 315,967,793
2025-01-13 46.67 47.29 45.61 46 -2.02% 39,744 184,137,237
2025-01-10 47.49 48.65 46.79 46.95 -1.24% 44,406 212,278,845
2025-01-09 47.42 47.98 46.65 47.54 -0.79% 58,827 278,825,364
2025-01-08 46.45 48.12 44.92 47.92 +2.63% 93,298 436,287,996
2025-01-07 44.37 48.09 44.06 46.69 +5.51% 154,931 726,354,840
2025-01-06 43 45.54 42.58 44.25 +4% 96,156 426,940,727
2025-01-03 43.42 44.69 42.21 42.55 -2.7% 52,874 227,849,620
2025-01-02 42.97 44.99 42.31 43.73 +2.41% 92,596 405,023,910
2024-12-31 43.38 43.47 42.6 42.7 -1.79% 31,181 133,893,360
2024-12-30 43.4 43.84 42.8 43.48 +0.09% 40,806 176,765,505
2024-12-27 43.85 44.24 42.81 43.44 -0.84% 36,551 159,197,150
2024-12-26 44.01 44.6 43.43 43.81 -1.22% 53,679 236,035,179
2024-12-25 45.1 45.29 44 44.35 -0.83% 30,311 135,320,271
2024-12-24 44.35 44.99 44.15 44.72 +1.22% 35,867 160,064,544
2024-12-23 46.13 46.19 44.03 44.18 -3.98% 47,693 213,542,646
2024-12-20 46.12 46.69 45.61 46.01 -0.15% 32,696 150,784,458
2024-12-19 45.39 46.39 45.11 46.08 +0.52% 20,639 94,801,567
2024-12-18 46.05 46.84 45.4 45.84 +0.26% 32,773 150,884,364
2024-12-17 45 46.84 44.97 45.72 +1.6% 52,945 243,778,132
2024-12-16 46.36 46.67 44.66 45 -3.23% 48,246 218,092,463
2024-12-13 46.53 46.84 45.81 46.5 -0.75% 36,652 169,702,227
2024-12-12 45.97 46.9 45.97 46.85 +1.41% 44,028 205,047,843
2024-12-11 46.01 46.44 45.46 46.2 -0.41% 37,102 170,319,938
2024-12-10 48.01 48.48 46.2 46.39 -0.96% 61,899 292,218,040
2024-12-09 45.77 47.59 45.04 46.84 +3.29% 68,757 322,220,268
2024-12-06 45.24 46.19 44.44 45.35 +0.67% 37,187 169,008,250
2024-12-05 45.66 45.85 44.25 45.05 -1.77% 61,037 274,662,748
2024-12-04 46.05 46.6 45.26 45.86 -0.61% 37,448 171,768,827
2024-12-03 46.82 46.93 45.85 46.14 -1.43% 26,972 124,802,934
2024-12-02 46.69 48.2 46.06 46.81 +0.99% 54,075 254,289,918
2024-11-29 44.8 47.3 44.62 46.35 +3.23% 51,688 239,583,165
2024-11-28 45.52 46.31 44.62 44.9 -1.32% 38,668 175,604,115
2024-11-27 45.18 45.52 44.36 45.5 +1% 43,084 193,774,294
2024-11-26 46.49 46.85 44.03 45.05 -3.84% 86,587 389,755,123
2024-11-25 48.64 49.5 46.55 46.85 -2.09% 56,358 268,248,625
2024-11-22 49.01 49.45 47.78 47.85 -2.35% 37,177 180,845,977
2024-11-21 49.08 49.49 48.5 49 -0.22% 30,656 150,452,578
2024-11-20 50.27 50.55 48.2 49.11 -2.66% 74,767 366,977,480
2024-11-19 49.42 51.35 49.42 50.45 +1.96% 49,636 250,690,581
2024-11-18 49.9 50.65 48.88 49.48 -1.16% 40,892 203,877,254
2024-11-15 52 52 49.59 50.06 -4.21% 60,748 305,411,727
2024-11-14 53.06 53.27 52 52.26 -2.17% 30,039 157,955,412
2024-11-13 54.7 54.7 52.8 53.42 -3.08% 53,187 284,038,516
2024-11-12 56.87 58.5 54.52 55.12 -2.53% 86,490 488,432,124
2024-11-11 53.73 58.07 53 56.55 +5.21% 96,684 543,495,415
2024-11-08 51.39 54.5 50.6 53.75 +4.78% 77,267 410,413,566
2024-11-07 52.7 53 50.1 51.3 -2.47% 83,725 425,594,869
2024-11-06 49.2 54.1 48.52 52.6 +6.95% 105,549 545,443,985
2024-11-05 50.1 50.25 48.03 49.18 -1.64% 45,017 219,965,981
2024-11-04 48.61 50.4 48.61 50 +1.94% 32,795 163,289,431
2024-11-01 50.15 50.15 48.3 49.05 -2.39% 51,112 249,541,916
2024-10-31 51.07 51.89 49.48 50.25 +0.64% 69,325 349,341,643
2024-10-30 49.6 51.1 48.8 49.93 -1.03% 24,202 120,350,370
2024-10-29 50.49 51.6 50.14 50.45 -0.88% 23,448 118,888,250
2024-10-28 50.23 51.59 48.9 50.9 +1.23% 44,140 222,255,749
2024-10-25 52.99 53.5 50.17 50.28 -0.61% 66,415 339,253,034
2024-10-24 48.9 51.04 47.51 50.59 +7.96% 135,851 672,311,743
2024-10-23 47.1 47.58 46.28 46.86 -1.43% 41,212 193,197,466
2024-10-22 47.05 49.3 46.83 47.54 +1.02% 45,921 221,268,393
2024-10-21 48.36 48.97 46.71 47.06 -2.71% 44,261 209,042,264
2024-10-18 44.75 48.98 44.16 48.37 +8.62% 68,558 322,384,831
2024-10-17 45.19 45.43 44.52 44.53 -1.5% 27,989 125,944,728
2024-10-16 45.6 45.98 44.33 45.21 -1.78% 40,271 181,663,433
2024-10-15 48.28 48.37 45.88 46.03 -4.64% 45,930 216,363,493
2024-10-14 50.16 50.41 47.39 48.27 -3.56% 84,853 410,018,100
2024-10-11 52.6 52.8 49.5 50.05 -4.9% 56,876 287,964,282
2024-10-10 51.01 53.86 51.01 52.63 +1.96% 68,119 359,187,264
2024-10-09 51.59 55.98 49.2 51.62 -0.48% 126,896 671,782,915
2024-10-08 53.97 53.97 50.23 51.87 +5.73% 75,645 395,614,602
2024-09-30 46 49.06 46 49.06 +10% 63,712 309,060,987
2024-09-27 43.32 44.7 42.87 44.6 +4.99% 26,301 115,475,505
2024-09-26 40.62 42.65 40.62 42.48 +3.96% 34,468 144,241,560
2024-09-25 40.95 41.48 40.3 40.86 +0.81% 35,511 145,692,230
2024-09-24 39.78 40.88 38.5 40.53 +3.42% 48,618 194,029,343
2024-09-23 39.03 40.24 38.97 39.19 -0.13% 27,942 110,569,372
2024-09-20 39.32 40.12 38.96 39.24 +0.74% 26,879 105,735,540
2024-09-19 38.66 39.59 38.45 38.95 +0.18% 29,305 114,490,348
2024-09-18 37.45 39.04 36.97 38.88 +4.24% 28,879 110,124,135
2024-09-13 38.05 38.2 37.3 37.3 -1.95% 22,118 83,201,514
2024-09-12 39.5 39.5 38.01 38.04 -2.54% 16,603 63,848,873
2024-09-11 38.09 39.55 37.96 39.03 +2.49% 24,878 97,034,019
2024-09-10 38.38 39.14 37.92 38.08 -0.91% 27,955 107,145,064
2024-09-09 38.9 39.08 38.33 38.43 -1.31% 24,299 93,930,879
2024-09-06 39.05 40.15 38.55 38.94 -0.41% 33,071 129,497,082
2024-09-05 38.95 39.9 38.37 39.1 +1.96% 42,146 166,092,146
2024-09-04 37.91 38.96 37.23 38.35 +1.16% 28,398 109,184,606
2024-09-03 36.8 38 36.41 37.91 +3.02% 25,846 97,081,313
2024-09-02 38 38.3 36.7 36.8 -3.13% 35,889 133,861,234
2024-08-30 36.18 38.41 36 37.99 +4.63% 55,354 208,596,984
2024-08-29 34.25 36.5 33.97 36.31 +6.08% 38,619 137,440,671
2024-08-28 33.28 34.27 33 34.23 +2.73% 29,236 99,246,005
2024-08-27 33.17 33.58 32.54 33.32 +0.12% 20,501 67,900,818
2024-08-26 34.11 34.16 32.88 33.28 -2.03% 24,205 80,509,002
2024-08-23 33.97 34.3 33.7 33.97 0% 16,093 54,799,159
2024-08-22 34.98 35.02 33.91 33.97 -2.89% 25,151 86,116,455
2024-08-21 35.53 36 34.9 34.98 -1.52% 32,385 113,928,942
2024-08-20 36.62 36.62 35.33 35.52 -2.95% 18,141 64,783,808
2024-08-19 36.41 37.5 36.41 36.6 +0.27% 18,838 69,620,147
2024-08-16 37 37.34 36.39 36.5 -1.56% 17,114 62,786,444
2024-08-15 36.18 37.79 35.83 37.08 +2.01% 29,214 108,194,707
2024-08-14 37.08 37.3 35.89 36.35 -1.97% 28,688 104,855,364
2024-08-13 37.8 38.19 36.2 37.08 -1.9% 37,841 139,104,217
2024-08-12 38.57 38.62 37.58 37.8 -2.33% 26,745 101,441,719
2024-08-09 38.91 39.49 38.56 38.7 -0.64% 13,474 52,298,169
2024-08-08 39.6 39.6 38.71 38.95 -1.22% 14,318 55,735,529
2024-08-07 39.55 39.86 38.85 39.43 -0.81% 19,472 76,570,410
2024-08-06 39.19 39.8 38.91 39.75 +2.79% 25,349 100,170,879
2024-08-05 39.65 40.3 38.6 38.67 -2.35% 30,628 119,909,438
2024-08-02 39.91 40.25 39.5 39.6 -1.12% 22,980 91,575,125
2024-08-01 41.1 41.69 40 40.05 -3.52% 30,482 123,170,118
2024-07-31 39.9 41.59 39.9 41.51 +3.52% 28,919 118,701,702
2024-07-30 40.3 41.08 39.53 40.1 -0.3% 23,075 92,970,465
2024-07-29 41.64 41.7 39.75 40.22 -2.73% 28,761 115,663,561
2024-07-26 40.23 41.63 40.2 41.35 +2.73% 24,692 101,336,125
2024-07-25 40 40.74 39.68 40.25 -0.62% 30,491 122,529,964
2024-07-24 42.08 42.39 40.42 40.5 -4.86% 33,096 136,086,342
2024-07-23 43.1 43.3 42.57 42.57 -0.65% 27,186 116,447,443
2024-07-22 43.3 43.43 42.55 42.85 -0.88% 28,209 121,164,492
2024-07-19 44.3 44.32 43.12 43.23 -2.64% 26,731 116,299,509
2024-07-18 44.6 44.6 43.65 44.4 -0.02% 26,302 115,877,715
2024-07-17 45 45.22 44.31 44.41 -1.31% 18,771 83,923,171
2024-07-16 44.34 45.57 44.31 45 +1.56% 32,288 145,541,566
2024-07-15 44.01 44.75 43.8 44.31 +0.07% 21,745 96,532,562
2024-07-12 44.43 44.78 43.32 44.28 -1.82% 30,342 133,796,819
2024-07-11 45 45.19 43.91 45.1 +1.3% 31,452 140,543,471
2024-07-10 43.23 45.24 43.12 44.52 +3.25% 44,819 200,119,857
2024-07-09 42 43.55 41.61 43.12 +3.01% 46,955 200,651,121
2024-07-08 41.7 42.68 41.53 41.86 -1.02% 21,514 90,120,781
2024-07-05 42.4 42.62 41.61 42.29 -0.26% 34,553 145,470,518
2024-07-04 43 43.87 42.13 42.4 +2.22% 87,536 377,226,747
2024-07-03 40.6 42.97 40.46 41.48 +4.14% 52,508 219,136,925
2024-07-02 40.47 40.78 39.33 39.83 +1.12% 31,458 125,726,867
2024-07-01 39.01 39.75 38.33 39.39 +0.38% 19,339 75,290,416
2024-06-28 39.44 39.9 39 39.24 -0.3% 32,109 126,218,356
2024-06-27 39.85 40.18 39.21 39.36 -2.41% 22,708 89,413,583
2024-06-26 40.32 40.44 39.07 40.33 +0.02% 31,121 123,466,022
2024-06-25 40.56 40.99 40 40.32 -0.59% 22,100 89,235,025
2024-06-24 41.3 41.7 40.46 40.56 -2.73% 31,505 128,750,243
2024-06-21 42.4 42.49 41.45 41.7 -1.65% 31,265 130,689,920
2024-06-20 42.9 43.38 42.35 42.4 -2.26% 20,671 88,420,219
2024-06-19 44.88 45.2 42.71 43.38 -2.1% 43,828 190,122,455
2024-06-18 42.3 44.7 42.12 44.31 +4.9% 61,940 272,472,364
2024-06-17 42.85 42.98 42.02 42.24 -3.34% 48,501 205,763,766
2024-06-14 43.89 43.89 41.77 43.7 -0.5% 109,768 466,114,486
2024-06-13 42.74 44.29 42.44 43.92 +2.45% 51,479 224,972,333
2024-06-12 43.04 43.26 42.75 42.87 -0.58% 25,105 107,882,998
2024-06-11 42.65 43.2 41.9 43.12 +0.28% 32,409 137,901,171
2024-06-07 43.05 43.5 42.48 43 0% 24,782 106,129,967
2024-06-06 44.22 44.22 42.64 43 -1.53% 34,792 149,656,585
2024-06-05 43.59 44.2 43.31 43.67 +0.99% 29,860 131,080,081
2024-06-04 43.06 43.5 42.8 43.24 +0.32% 19,048 82,143,619
2024-06-03 43.8 44.47 42.81 43.1 -1.26% 38,055 165,784,851
2024-05-31 43.78 44.57 43.62 43.65 +0.02% 17,888 78,767,307
2024-05-30 42.79 44 42.65 43.64 +1.82% 16,882 73,555,212
2024-05-29 42.7 43.48 42.1 42.86 +0.09% 13,715 58,936,833
2024-05-28 42.89 43.55 42.05 42.82 +0.47% 24,034 103,398,464
2024-05-27 43.13 43.35 42.03 42.62 -1.09% 36,969 156,750,119
2024-05-24 43.14 43.4 42.66 43.09 -0.48% 32,847 141,333,713
2024-05-23 43.66 43.66 42.93 43.3 -0.64% 28,556 123,149,724
2024-05-22 44.08 44.16 43.33 43.58 -1.04% 18,131 79,099,905
2024-05-21 45.49 45.49 43.66 44.04 -3.1% 28,490 125,567,193
2024-05-20 45.16 46.19 45.16 45.45 +0.22% 25,064 114,479,600
2024-05-17 44.82 45.71 44.62 45.35 +1% 21,694 98,156,227
2024-05-16 44.29 45.5 44.29 44.9 +0.88% 24,860 111,854,226
2024-05-15 44.65 44.99 44.16 44.51 -1% 13,483 60,020,804
2024-05-14 44.05 45.15 44.05 44.96 +1.17% 27,900 124,950,845
2024-05-13 43.6 44.94 43.2 44.44 +0.86% 31,866 141,083,803
2024-05-10 43.7 44.36 42.86 44.06 +0.85% 38,630 168,942,251
2024-05-09 42.8 44.1 42.7 43.69 +1.98% 39,612 171,921,979
2024-05-08 44.55 45.5 42.8 42.84 -4.74% 49,709 215,592,467
2024-05-07 45.88 46 44.81 44.97 -2.24% 34,743 156,595,517
2024-05-06 47.42 47.42 45.5 46 -0.8% 53,170 245,227,600
2024-04-30 47.8 48.25 46.1 46.37 -2.42% 61,420 288,838,026
2024-04-29 46.1 47.96 46 47.52 +6.36% 78,813 370,166,696
2024-04-26 43.22 44.94 43.22 44.68 +3.38% 50,550 224,976,527
2024-04-25 43.85 44.19 43.21 43.22 -1.55% 30,154 131,553,593
2024-04-24 42.5 44.58 42.43 43.9 +6.99% 71,417 311,045,096
2024-04-23 41.32 41.75 40.36 41.03 -0.34% 23,932 97,967,975
2024-04-22 41.36 42.06 40.95 41.17 -1.1% 25,263 104,667,647
2024-04-19 42 42.19 40.86 41.63 -0.98% 33,726 139,390,648
2024-04-18 39.78 42.78 39.43 42.04 +4.63% 84,563 352,774,920
2024-04-17 41.11 41.43 39.32 40.18 -2.33% 82,070 327,715,223
2024-04-16 41.22 41.9 40.9 41.14 -1.58% 38,571 159,028,459
2024-04-15 40.96 41.94 40.6 41.8 +1.95% 33,936 141,105,754
2024-04-12 41.08 41.82 40.88 41 0% 25,409 104,790,647
2024-04-11 40.84 41.35 40.2 41 -0.44% 34,680 141,477,914
2024-04-10 41.06 41.46 40.44 41.18 -0.53% 44,913 183,738,004
2024-04-09 41.23 41.56 40.82 41.4 -0.58% 24,940 102,643,280
2024-04-08 38.82 42.41 38.82 41.64 +1.14% 65,375 272,653,475
2024-04-03 42.32 42.57 40.82 41.17 -4.37% 66,623 274,726,949
2024-04-02 44.5 44.5 42.29 43.05 -2.54% 39,557 169,742,479
2024-04-01 42.84 44.3 42.14 44.17 +2.84% 59,457 260,123,550
2024-03-29 44 44.45 42.14 42.95 -1.22% 39,810 171,938,958
2024-03-28 42.8 43.78 42.8 43.48 +0.79% 41,518 180,367,905
2024-03-27 43.86 43.91 42.85 43.14 -1.64% 45,507 197,235,769
2024-03-26 41.87 44.1 41.44 43.86 +5.38% 81,710 350,922,942
2024-03-25 41.36 42.84 41.3 41.62 -0.29% 42,947 180,607,004
2024-03-22 42.22 42.3 41.36 41.74 -1.56% 30,747 128,350,084
2024-03-21 43.46 43.46 42.3 42.4 -2.69% 33,963 144,885,857
2024-03-20 43.23 43.81 43.1 43.57 -0.14% 29,214 127,006,660
2024-03-19 45.2 45.2 43.4 43.63 -3.54% 52,480 230,208,961
2024-03-18 45.33 45.33 43.9 45.23 +1.19% 53,521 238,283,017
2024-03-15 45.09 45.09 44 44.7 -0.67% 37,027 164,851,623
2024-03-14 45.79 46.07 44.85 45 -1.51% 28,180 127,450,330
2024-03-13 45.15 46.11 44.51 45.69 +1.53% 57,281 261,756,061
2024-03-12 44.57 45.79 44.23 45 +0.78% 47,230 213,562,022
2024-03-11 41.77 44.66 41.77 44.65 +6.67% 67,052 295,029,442
2024-03-08 41.92 42.09 40.36 41.86 +0.14% 50,977 210,224,621
2024-03-07 42.8 43.12 41.62 41.8 -2.36% 45,237 190,900,369
2024-03-06 42.58 43.54 42.15 42.81 +0.99% 46,861 200,381,338
2024-03-05 42.99 43 41.62 42.39 -2.06% 63,342 267,076,899
2024-03-04 43.43 43.57 42 43.28 -0.51% 47,730 205,133,808
2024-03-01 44.27 44.58 42.34 43.5 -2.38% 100,817 434,606,333
2024-02-29 43.58 44.56 43.32 44.56 +1.71% 45,546 199,883,176
2024-02-28 46.49 46.49 43.8 43.81 -5.99% 49,882 223,298,697
2024-02-27 46.7 46.88 45.6 46.6 +1.97% 32,216 149,156,844
2024-02-26 45.18 46.92 45.12 45.7 +2.77% 39,303 181,519,643
2024-02-23 44.54 45.18 43.12 44.47 +1.14% 35,801 158,309,763
2024-02-22 44.07 45.4 43.87 43.97 -0.41% 27,372 122,060,925
2024-02-21 43 46.01 42.44 44.15 +0.91% 53,171 238,308,380
2024-02-20 44.51 44.51 41.61 43.75 -2.3% 86,914 371,273,518
2024-02-19 47.1 47.79 44.2 44.78 -4.93% 57,614 261,211,897
2024-02-08 47.27 49.49 46.59 47.1 -0.55% 68,806 330,155,668
2024-02-07 43.9 47.98 43.9 47.36 +7.59% 72,807 342,211,071
2024-02-06 40.61 45.09 39.69 44.02 +7.31% 51,118 220,302,364
2024-02-05 40.43 41.87 39 41.02 +0.64% 45,007 182,512,377
2024-02-02 41.78 41.78 39.33 40.76 -2.25% 37,398 151,411,501
2024-02-01 40.11 42.36 39.62 41.7 +3.45% 51,226 212,301,517
2024-01-31 39.87 40.64 38.61 40.31 +1.92% 68,743 273,835,839
2024-01-30 40.69 40.95 39.31 39.55 -2.35% 30,518 122,433,778
2024-01-29 41.52 42.07 40.35 40.5 -2.41% 51,098 209,106,937
2024-01-26 42 42.36 41.11 41.5 -1.8% 51,684 214,773,231
2024-01-25 43.13 43.55 41.18 42.26 -2.51% 61,262 260,050,500
2024-01-24 43.61 44.22 41.91 43.35 -0.6% 25,590 109,944,681
2024-01-23 43.37 43.92 42.5 43.61 +0.58% 20,956 90,835,951
2024-01-22 46 46.2 42.91 43.36 -5.55% 28,149 124,665,646
2024-01-19 45.43 46.19 45.38 45.91 +0.35% 26,195 120,029,879
2024-01-18 44.73 46.03 44.05 45.75 +2.51% 33,732 151,905,444
2024-01-17 47.71 47.73 44.51 44.63 -6.46% 37,994 173,170,011
2024-01-16 46.95 47.84 46.51 47.71 +3.47% 42,437 200,181,657
2024-01-15 46.55 46.99 45.76 46.11 -2.06% 34,178 157,777,580
2024-01-12 46.5 47.7 46.25 47.08 +1.27% 22,801 107,433,861
2024-01-11 45.95 47.2 45.2 46.49 +1.44% 29,076 134,652,128
2024-01-10 45.11 46.35 43.52 45.83 +0.68% 43,062 194,231,324
2024-01-09 45.83 46.2 44.56 45.52 -0.24% 39,372 177,874,927
2024-01-08 47.88 47.88 45.6 45.63 -4.68% 34,607 159,786,359
2024-01-05 48.89 49.22 47.51 47.87 -2.07% 16,720 80,625,393
2024-01-04 48.61 49.6 48.54 48.88 -0.22% 19,154 93,981,944
2024-01-03 49.33 49.76 48.68 48.99 -1.25% 19,662 96,745,411
2024-01-02 50.53 50.9 49.57 49.61 -2.17% 29,589 148,450,385

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

щХ┐щЭТчзСцКА 001324

近半年

чзАх╝║шВбф╗╜ 300160

2023年全年

ц░╕хИЫцЩ║шГ╜ 603901

近半年

шООцЩочИ▒цАЭ 603168

近半年

хдкцЮБщЫЖхЫв 600129

2024年至今

ф╕нхЫ╜ф║║ф┐Э 601319

2022-2023两年

шИТхНОф╜УшВ▓ 605299

近期数据

цжВф╝жчФ╡хнР 688206

2024年至今

ш╢ЕхЫ╛ш╜пф╗╢ 300036

2024年一季度

цЩЛцЛУшВбф╗╜ 603211

2024年至今

热门概念板块

光伏产业

щШ│хЕЙчФ╡ц║Р (300274)

2022-2023两年
虚拟现实

хРМшК▒щб║ (300033)

近期数据
半导体

ф╕нх╛охЕмхП╕ (688012)

近三个月
智能制造

цнгц│░чФ╡хЩи (601877)

2022-2023两年
大数据

STщ╣ПхНЪ (600804)

2022-2023两年
AI人工智能

шИкхоЗх╛о (300053)

近期数据
云计算

хоЭф┐бш╜пф╗╢ (600845)

近三个月
军工

ф╕нчЫ┤шВбф╗╜ (600038)

2022-2023两年

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