选择日期范围

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

40.47

+0.27% +0.11

40.36

开盘价

40.49

最高价

40.06

最低价

48,798

成交量

数据更新至: 2025-03-25

技术指标

40.63

MA5 (5日均线)

40.86

MA10 (10日均线)

40.81

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:

2025Q4 2025Q3 2025Q2 2025Q1 2024Q4 2024Q3 2024Q2 2024Q1

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	40.36	40.49	40.06	40.47	+0.27%	48,798	196,116,594
2025-03-24	40.08	40.38	39.95	40.36	+0.7%	102,327	410,957,407
2025-03-21	40.71	40.98	40.08	40.08	-1.74%	145,836	588,574,734
2025-03-20	41.43	41.43	40.7	40.79	-1.59%	103,283	422,233,179
2025-03-19	41.45	41.73	41.27	41.45	0%	78,261	324,256,439
2025-03-18	42.05	42.23	41.4	41.45	-1.45%	105,695	440,624,294
2025-03-17	42.32	42.68	41.8	42.06	+1.13%	171,837	725,404,509
2025-03-14	40.57	41.99	40.35	41.59	+3.51%	270,273	1,117,480,324
2025-03-13	40.21	40.46	40.12	40.18	-0.05%	87,207	351,200,019
2025-03-12	40.88	40.91	40.2	40.2	-1.76%	123,193	496,787,557
2025-03-11	40.09	40.92	40.05	40.92	+1.41%	101,502	410,729,155
2025-03-10	40.8	40.96	40.15	40.35	-1.59%	106,148	428,658,984
2025-03-07	41.15	41.33	40.54	41	-0.32%	82,541	337,727,619
2025-03-06	40.45	41.3	40.35	41.13	+1.91%	118,582	483,876,622
2025-03-05	40.47	40.64	40.06	40.36	-0.25%	82,701	332,867,912
2025-03-04	40.21	40.74	40.2	40.46	-0.1%	83,651	338,936,470
2025-03-03	41.11	41.73	40.4	40.5	-1.48%	132,290	541,241,476
2025-02-28	41.24	42.1	41.03	41.11	-0.27%	175,155	728,538,456
2025-02-27	40.44	41.37	40.24	41.22	+1.93%	151,386	618,699,899
2025-02-26	40.56	40.69	40.09	40.44	-0.3%	89,424	360,639,154
2025-02-25	41	41.18	40.5	40.56	-2.03%	90,124	367,454,471
2025-02-24	41.5	42.35	41.2	41.4	-0.14%	123,307	514,183,663
2025-02-21	41.2	41.97	41.04	41.46	+0.8%	118,130	490,070,870
2025-02-20	40.85	41.35	40.72	41.13	+0.44%	59,034	242,707,105
2025-02-19	40.75	41.14	40.54	40.95	+0.24%	76,612	313,080,325
2025-02-18	41.18	41.45	40.68	40.85	-0.92%	92,009	377,469,319
2025-02-17	41.26	41.66	41	41.23	-0.02%	91,154	376,642,021
2025-02-14	40.92	41.44	40.86	41.24	+0.44%	92,725	381,838,720
2025-02-13	41.18	41.49	40.9	41.06	-0.34%	110,027	453,389,736
2025-02-12	40.61	41.35	40.46	41.2	+0.93%	81,039	330,523,851
2025-02-11	41.77	42	40.73	40.82	-2.25%	94,760	388,956,257
2025-02-10	41.86	42.08	41.4	41.76	-0.22%	66,660	277,913,991
2025-02-07	40.92	42.2	40.55	41.85	+2.1%	98,425	409,695,714
2025-02-06	40.52	41.18	40.43	40.99	+1.18%	69,657	284,561,802
2025-02-05	40.8	40.97	40.02	40.51	-1.17%	98,631	398,672,640
2025-01-27	41.06	41.42	40.99	40.99	-0.15%	70,416	289,717,404
2025-01-24	41	41.56	40.96	41.05	-0.29%	79,770	329,101,061
2025-01-23	41.53	41.95	40.9	41.17	+0.17%	86,293	357,117,118
2025-01-22	42.29	42.31	41.05	41.1	-2.93%	102,046	421,944,316
2025-01-21	42.24	42.74	41.81	42.34	+0.52%	61,145	258,595,421
2025-01-20	42.99	43	42.02	42.12	-0.68%	61,069	259,553,993
2025-01-17	41.93	42.65	41.7	42.41	+1.22%	65,545	277,569,260
2025-01-16	42.65	43.06	41.7	41.9	-1.32%	77,813	328,516,424
2025-01-15	43	43.15	42.32	42.46	-1.23%	62,041	263,842,667
2025-01-14	42.3	43.18	41.92	42.99	+1.68%	91,960	392,934,512
2025-01-13	41.69	42.58	41.6	42.28	+0.67%	67,584	285,699,731
2025-01-10	42.49	42.8	42	42	-0.66%	65,848	278,508,962
2025-01-09	42.66	43.58	42.11	42.28	-0.87%	85,593	364,388,515
2025-01-08	42.88	43.19	42	42.65	-0.49%	96,904	412,466,658
2025-01-07	43.58	43.95	42.78	42.86	-1.61%	114,044	492,591,120
2025-01-06	44.89	44.89	43.38	43.56	-1.67%	87,816	386,163,599
2025-01-03	44.97	45.35	43.92	44.3	-1.71%	92,688	413,906,239
2025-01-02	45.9	46.25	44.68	45.07	-1.81%	121,910	554,467,296
2024-12-31	45.93	46.66	45.88	45.9	-0.97%	86,907	402,305,068
2024-12-30	46.46	47.17	46.12	46.35	-0.81%	70,530	327,777,477
2024-12-27	46.56	46.86	46.07	46.73	+0.56%	62,232	289,395,984
2024-12-26	46.99	47.06	46.41	46.47	-0.98%	56,242	262,376,209
2024-12-25	47.45	47.53	46.67	46.93	-1.08%	53,923	253,650,636
2024-12-24	46.51	47.56	46.51	47.44	+1.63%	77,146	364,382,316
2024-12-23	46.76	47.2	46.55	46.68	+0.06%	63,313	296,732,035
2024-12-20	46.93	47.15	46.46	46.65	-0.6%	76,548	358,200,070
2024-12-19	46.77	47.2	46.54	46.93	-0.99%	64,851	303,938,434
2024-12-18	46.98	47.86	46.91	47.4	+1.28%	81,761	387,775,688
2024-12-17	46.65	47.25	46.1	46.8	+0.15%	83,980	392,758,564
2024-12-16	47.15	47.5	46.6	46.73	-0.95%	69,589	326,241,142
2024-12-13	48.08	48.33	47.15	47.18	-2.58%	134,411	640,393,491
2024-12-12	47.5	48.6	47.37	48.43	+1.21%	158,200	760,750,880
2024-12-11	47.46	48.19	47.43	47.85	+0.89%	89,740	429,228,696
2024-12-10	48.01	48.94	47.3	47.43	+2.51%	190,238	915,020,367
2024-12-09	46.02	46.66	45.64	46.27	-0.54%	72,131	332,760,787
2024-12-06	46.08	47.13	46	46.52	+0.74%	98,454	458,838,244
2024-12-05	46.05	46.62	45.83	46.18	-0.9%	74,922	346,007,276
2024-12-04	47.15	47.15	46.2	46.6	-1.27%	90,718	422,772,625
2024-12-03	47.05	47.52	46.68	47.2	+0.32%	103,953	489,841,209
2024-12-02	46.04	47.2	45.37	47.05	+4.23%	206,166	962,882,701
2024-11-29	44.44	46.2	44.1	45.14	+2.47%	159,496	721,714,287
2024-11-28	44.6	44.67	43.84	44.05	-0.99%	78,438	346,383,315
2024-11-27	44.36	44.95	44.09	44.49	+0.25%	113,899	506,789,847
2024-11-26	43.5	44.55	43.43	44.38	+1.56%	88,016	389,074,470
2024-11-25	44.13	44.59	43.5	43.7	+0.39%	106,684	468,493,233
2024-11-22	45	45.18	43.5	43.53	-3.48%	106,098	469,113,294
2024-11-21	45.03	45.56	44.79	45.1	-0.22%	68,317	307,596,276
2024-11-20	45.59	45.63	44.91	45.2	-0.44%	88,162	398,889,722
2024-11-19	45.56	45.99	44.59	45.4	-0.24%	88,947	402,881,216
2024-11-18	46.11	46.45	45.22	45.51	-1.3%	111,302	510,564,185
2024-11-15	46.11	47.27	46.09	46.11	-0.32%	124,593	581,619,201
2024-11-14	46.64	47.26	46.2	46.26	-1.74%	98,468	460,752,927
2024-11-13	46.43	47.3	46.43	47.08	+0.38%	102,395	480,099,495
2024-11-12	46.88	48.84	46.68	46.9	-1.03%	196,219	934,303,451
2024-11-11	47.8	48.38	46.5	47.39	-2.87%	223,352	1,051,742,182
2024-11-08	49.69	50	47.56	48.79	+0.1%	267,224	1,295,317,368
2024-11-07	45.19	48.84	45.02	48.74	+7.83%	300,462	1,425,231,447
2024-11-06	45.5	45.86	44.74	45.2	-0.64%	138,937	628,871,425
2024-11-05	44.75	45.78	44.37	45.49	+1.59%	120,770	546,673,465
2024-11-04	44	44.99	43.75	44.78	+1.24%	110,285	489,283,420
2024-11-01	43.78	44.7	43.56	44.23	+1.05%	104,492	462,417,576
2024-10-31	44.07	44.3	43.38	43.77	-0.86%	120,979	529,593,981
2024-10-30	44.56	45.35	43.88	44.15	-1.89%	106,549	473,773,813
2024-10-29	45.55	46.18	44.85	45	-0.82%	152,934	693,843,441
2024-10-28	44.33	45.38	44.21	45.37	+2.35%	138,914	624,878,179
2024-10-25	43.5	44.88	43.31	44.33	+1.95%	132,290	585,172,732
2024-10-24	43.7	44.1	43.3	43.48	-1.09%	89,083	388,427,646
2024-10-23	43.55	44.58	43.31	43.96	+1.1%	169,934	748,670,028
2024-10-22	43.18	43.9	43.1	43.48	+0.67%	141,641	615,272,341
2024-10-21	43.26	43.53	42.3	43.19	+0.23%	184,439	792,537,599
2024-10-18	42.15	43.99	41.82	43.09	+2.01%	211,596	905,299,634
2024-10-17	43.2	43.69	42.15	42.24	-2.2%	137,613	589,277,934
2024-10-16	44.74	44.9	42.6	43.19	-4.76%	273,295	1,188,181,037
2024-10-15	46.41	46.49	45.24	45.35	-2.28%	137,256	629,906,546
2024-10-14	46.79	46.82	45.08	46.41	+0.85%	168,698	777,483,253
2024-10-11	47.02	47.36	45.38	46.02	-2.13%	144,654	668,222,836
2024-10-10	46.64	48.18	46.33	47.02	+0.79%	234,590	1,111,084,560
2024-10-09	51.87	51.96	46.65	46.65	-9.94%	390,870	1,894,443,318
2024-10-08	52.99	52.99	50.51	51.8	+7.54%	562,864	2,939,542,500
2024-09-30	46.01	48.18	45.15	48.17	+9.98%	432,113	2,039,123,714
2024-09-27	42.26	43.8	42.22	43.8	+5.98%	252,634	1,087,790,126
2024-09-26	38.61	41.33	38.61	41.33	+7.07%	289,861	1,165,314,514
2024-09-25	38.99	39.35	38.54	38.6	+0.73%	204,375	795,154,591
2024-09-24	36.98	38.38	36.43	38.32	+5.62%	234,454	881,115,339
2024-09-23	36.04	36.68	35.66	36.28	+1%	117,443	427,659,135
2024-09-20	36.09	36.2	35.74	35.92	-0.72%	121,790	437,701,312
2024-09-19	36.22	36.88	35.44	36.18	+0.11%	135,263	490,048,801
2024-09-18	35.85	36.22	35.44	36.14	+0.81%	69,772	250,284,762
2024-09-13	35.98	36.16	35.68	35.85	-0.22%	64,592	231,959,053
2024-09-12	36.18	36.45	35.9	35.93	-0.72%	68,227	246,551,248
2024-09-11	35.39	36.28	35.18	36.19	+2.03%	109,491	393,021,008
2024-09-10	35.27	35.68	35.1	35.47	+0.57%	84,554	299,290,509
2024-09-09	35.46	35.76	35.04	35.27	-0.62%	89,734	316,838,781
2024-09-06	35.66	35.87	35.41	35.49	-0.5%	45,769	162,913,071
2024-09-05	35.57	35.9	35.43	35.67	+0.73%	67,749	241,440,292
2024-09-04	36.14	36.43	35.4	35.41	-1.86%	118,142	421,874,503
2024-09-03	36.36	36.45	35.7	36.08	+0.36%	108,781	392,659,042
2024-09-02	36.5	36.98	35.82	35.95	-2.84%	181,274	656,967,644
2024-08-30	34.78	37.39	34.66	37	+8.86%	438,016	1,609,709,204
2024-08-29	33.7	34.06	33.5	33.99	+0.56%	50,574	171,425,865
2024-08-28	34.08	34.2	33.55	33.8	-1.17%	75,361	254,654,659
2024-08-27	34.2	34.4	33.9	34.2	-0.32%	40,274	137,658,940
2024-08-26	34.84	34.97	34.2	34.31	-1.04%	50,499	173,854,560
2024-08-23	34.36	34.84	34.21	34.67	+0.87%	43,799	151,508,146
2024-08-22	34.73	34.8	33.91	34.37	-0.66%	61,377	210,331,284
2024-08-21	34.34	34.85	34.26	34.6	+0.58%	44,398	153,665,389
2024-08-20	34.6	34.74	34.38	34.4	-0.86%	45,654	157,462,146
2024-08-19	34.9	35.45	34.68	34.7	-0.57%	49,980	174,705,362
2024-08-16	35.01	35.36	34.75	34.9	-0.85%	64,277	224,996,121
2024-08-15	34.53	35.55	34.5	35.2	+1.76%	87,556	307,671,645
2024-08-14	35.01	35.01	34.4	34.59	-1.2%	43,536	150,761,434
2024-08-13	35.56	35.56	34.82	35.01	-1.32%	53,004	185,532,549
2024-08-12	35.4	35.84	35.33	35.48	-0.03%	48,334	171,837,561
2024-08-09	35.96	35.98	35.49	35.49	-0.67%	63,606	227,385,381
2024-08-08	35.03	36	34.73	35.73	+2%	90,570	322,069,699
2024-08-07	35.29	35.49	34.85	35.03	-0.74%	57,595	202,149,063
2024-08-06	35.15	35.78	35	35.29	+1.12%	83,780	296,294,293
2024-08-05	34.65	35.53	34.36	34.9	+0.72%	106,455	373,413,538
2024-08-02	34.45	35.1	34.44	34.65	+0.12%	55,541	193,094,907
2024-08-01	35.27	35.29	34.61	34.61	-1.51%	74,283	259,090,269
2024-07-31	33.4	35.17	33.36	35.14	+4.58%	154,075	533,820,948
2024-07-30	33.54	33.6	33.08	33.6	+0.15%	77,823	259,244,295
2024-07-29	34.33	34.6	33.52	33.55	-2.27%	85,472	289,024,696
2024-07-26	34.1	34.98	34.1	34.33	+0.23%	65,788	226,606,204
2024-07-25	33.83	34.5	33.82	34.25	+0.82%	71,581	245,031,597
2024-07-24	34.43	34.58	33.76	33.97	-1.31%	76,003	259,185,619
2024-07-23	35.7	35.76	34.42	34.42	-3.59%	100,770	352,605,495
2024-07-22	36.37	36.4	35.56	35.7	-1.57%	100,048	359,254,892
2024-07-19	35.78	36.37	35.44	36.27	+1.37%	133,610	481,930,424
2024-07-18	35	35.86	34.9	35.78	+1.94%	149,101	530,402,943
2024-07-17	34.1	35.15	33.95	35.1	+2.48%	129,283	449,641,366
2024-07-16	34.18	34.65	34.11	34.25	-0.26%	67,813	233,283,184
2024-07-15	34.53	34.85	34.1	34.34	-0.87%	52,682	181,021,735
2024-07-12	35.1	35.12	34.36	34.64	+0.14%	64,147	222,428,758
2024-07-11	34.44	35.17	34.22	34.59	+1.35%	100,681	349,394,161
2024-07-10	33.68	34.37	33.5	34.13	+0.86%	86,363	294,351,348
2024-07-09	33.4	33.93	33.18	33.84	+1.5%	90,590	304,288,889
2024-07-08	33.5	33.68	33.27	33.34	-1.1%	67,745	226,249,913
2024-07-05	34.22	34.3	33.52	33.71	-1.49%	99,837	336,981,227
2024-07-04	34.25	35	33.97	34.22	+0.2%	101,523	349,124,271
2024-07-03	34.07	34.35	33.78	34.15	0%	73,965	251,742,650
2024-07-02	34.12	34.48	34.05	34.15	-0.73%	86,913	297,032,694
2024-07-01	34.38	34.54	34	34.4	-0.2%	67,216	230,269,227
2024-06-28	34.82	35.04	34.3	34.47	-1.18%	86,873	300,798,484
2024-06-27	34.88	35.08	34.43	34.88	-0.14%	82,893	288,508,135
2024-06-26	35.26	35.31	34.32	34.93	-0.94%	107,589	372,764,913
2024-06-25	35.38	35.67	35.05	35.26	-0.34%	88,956	314,209,747
2024-06-24	34.8	35.79	34.04	35.38	+3%	170,626	600,730,710
2024-06-21	34.66	34.75	34	34.35	-0.92%	107,776	369,879,326
2024-06-20	34.95	35.21	34.62	34.67	-1%	60,995	212,268,880
2024-06-19	35.5	35.5	34.92	35.02	-2.78%	60,744	213,074,537
2024-06-18	36.03	36.32	35.78	36.02	+0.17%	67,734	244,269,316
2024-06-17	35.86	36.07	35.65	35.96	+0.06%	67,247	241,539,334
2024-06-14	35.4	36.07	35.07	35.94	+1.5%	104,363	370,951,850
2024-06-13	35.53	35.58	35.25	35.41	-0.34%	57,815	204,670,069
2024-06-12	35.3	35.79	35.3	35.53	+0.51%	66,829	237,796,324
2024-06-11	35.38	35.57	35.05	35.35	-0.31%	60,682	214,508,185
2024-06-07	35.95	36.15	35.3	35.46	-0.78%	78,249	278,213,530
2024-06-06	36.04	36.33	35.65	35.74	-0.78%	79,593	285,497,078
2024-06-05	36.18	36.42	35.95	36.02	-0.03%	63,103	228,161,142
2024-06-04	35.57	36.18	35.51	36.03	+1.21%	75,493	271,375,823
2024-06-03	35.8	35.9	35.3	35.6	-0.56%	83,371	296,458,343
2024-05-31	36.39	36.48	35.8	35.8	-0.89%	78,612	282,871,777
2024-05-30	36.05	36.39	35.9	36.12	+0.33%	75,583	273,015,722
2024-05-29	35.81	36.18	35.81	36	+0.53%	57,899	208,709,768
2024-05-28	36.15	36.18	35.72	35.81	-1.1%	73,505	263,744,773
2024-05-27	36.02	36.24	35.59	36.21	+0.56%	115,076	412,631,879
2024-05-24	36.77	36.88	36.01	36.01	-2.91%	178,696	648,003,318
2024-05-23	37.7	37.78	37	37.09	-2.16%	109,893	410,232,379
2024-05-22	38.56	38.56	37.74	37.91	-2.7%	135,087	513,051,458
2024-05-21	38.3	38.96	37.84	38.96	+1.59%	81,920	313,141,254
2024-05-20	38	38.85	38	38.35	+0.92%	130,067	500,019,285
2024-05-17	37.5	38.04	37.23	38	+1.33%	103,003	388,947,136
2024-05-16	38	38.05	37.28	37.5	-1.06%	98,969	371,613,501
2024-05-15	38.28	38.5	37.86	37.9	-1.04%	53,884	204,779,731
2024-05-14	38.64	38.91	38.21	38.3	-0.88%	84,231	323,786,260
2024-05-13	38.61	38.82	38.16	38.64	-0.54%	62,735	241,319,690
2024-05-10	38.99	39.36	38.5	38.85	-0.21%	69,802	270,982,620
2024-05-09	39.08	39.28	38.71	38.93	-0.41%	97,630	380,241,046
2024-05-08	39.68	39.76	38.95	39.09	-1.61%	74,091	290,600,772
2024-05-07	39.46	39.9	39.09	39.73	+0.13%	82,391	326,517,390
2024-05-06	39.91	40.39	39.33	39.68	+1.07%	112,457	448,610,276
2024-04-30	39.54	39.84	39.09	39.26	-0.78%	79,828	314,636,389
2024-04-29	39.2	40.37	39.02	39.57	+1.88%	149,004	591,259,153
2024-04-26	37.85	39.07	37.81	38.84	+2.05%	102,459	396,528,564
2024-04-25	37.71	38.18	37.23	38.06	+0.93%	63,108	238,755,711
2024-04-24	38.43	38.45	37.52	37.71	-0.68%	59,109	223,340,503
2024-04-23	38.3	38.45	37.66	37.97	-0.08%	62,971	239,405,415
2024-04-22	37.18	38.23	36.89	38	+2.18%	91,129	344,826,019
2024-04-19	37.54	37.68	36.71	37.19	-1.3%	72,468	268,660,107
2024-04-18	37.2	38.45	36.88	37.68	+1.1%	107,429	406,846,871
2024-04-17	36.57	37.35	36.36	37.27	+2%	88,698	327,993,273
2024-04-16	36.71	37.54	36.42	36.54	-0.84%	114,359	422,466,535
2024-04-15	36.1	37.02	36.02	36.85	+1.91%	96,078	353,020,496
2024-04-12	36.9	37.32	36	36.16	-1.98%	96,843	353,523,574
2024-04-11	37	37.3	36.65	36.89	-1.36%	71,243	262,899,089
2024-04-10	37.94	37.98	37.21	37.4	-1.42%	64,407	241,395,569
2024-04-09	37.96	38.2	37.36	37.94	+0.18%	80,740	305,187,213
2024-04-08	38.5	38.54	37.81	37.87	-1.76%	83,542	317,550,350
2024-04-03	38.61	39.11	38.4	38.55	-0.62%	64,921	251,107,814
2024-04-02	39.81	39.89	38.6	38.79	-2.51%	98,068	381,187,675
2024-04-01	39.39	40.35	39.38	39.79	+0.96%	80,163	319,756,976
2024-03-29	39.55	40	39.2	39.41	-0.43%	39,952	157,617,696
2024-03-28	39.43	40.2	38.93	39.58	-1.17%	126,410	500,438,226
2024-03-27	40.63	40.9	40	40.05	-2.32%	70,952	285,443,525
2024-03-26	40.1	41	39.86	41	+3.46%	86,804	349,687,414
2024-03-25	40.01	40.48	39.38	39.63	-0.5%	60,801	242,176,253
2024-03-22	40.67	40.77	39.41	39.83	-2.33%	93,982	374,391,576
2024-03-21	40.93	41.2	40.49	40.78	+0.49%	68,871	281,026,851
2024-03-20	40.7	40.8	40.35	40.58	-0.32%	50,983	206,743,528
2024-03-19	40.98	41.29	40.48	40.71	-1.07%	70,462	287,813,445
2024-03-18	40.99	41.38	40.55	41.15	+0.37%	82,198	336,666,262
2024-03-15	41.11	41.68	40.55	41	-0.53%	82,792	338,823,426
2024-03-14	41.69	42	41.13	41.22	-1.22%	63,311	262,203,072
2024-03-13	42.1	42.6	41.24	41.73	-1.04%	116,305	485,358,768
2024-03-12	40	42.3	39.94	42.17	+5.43%	195,102	808,795,228
2024-03-11	39.19	40.2	39.16	40	+2.25%	89,049	354,880,374
2024-03-08	39.38	39.77	38.86	39.12	-0.61%	60,468	236,738,196
2024-03-07	40	40.3	39.3	39.36	-1.6%	87,402	346,789,486
2024-03-06	40.94	41.22	40	40	-2.3%	83,439	336,566,550
2024-03-05	39.89	40.98	39.72	40.94	+2.45%	119,221	484,362,174
2024-03-04	40.25	40.3	39.47	39.96	-1.06%	88,920	355,221,804
2024-03-01	40.5	40.72	40.1	40.39	-0.66%	96,736	390,533,729
2024-02-29	40.41	41	40.33	40.66	+0.62%	87,316	355,245,759
2024-02-28	40.29	41.38	40.02	40.41	+0.3%	126,529	515,322,092
2024-02-27	39.9	40.32	39.7	40.29	+0.17%	94,879	379,413,457
2024-02-26	41.28	41.48	40.2	40.22	-3.04%	136,374	554,623,172
2024-02-23	41.29	41.74	40.7	41.48	+0.48%	151,203	624,838,581
2024-02-22	39.7	41.37	39.35	41.28	+4.24%	195,900	791,910,115
2024-02-21	37.48	39.95	37.41	39.6	+4.73%	261,344	1,023,619,761
2024-02-20	37.98	38.23	37.5	37.81	+0.08%	96,752	364,837,888
2024-02-19	37.98	38.25	37.51	37.78	+1.12%	140,375	530,811,482
2024-02-08	37.5	37.94	36.95	37.36	-0.45%	130,940	488,449,734
2024-02-07	36.9	37.53	36.51	37.53	+2.01%	170,841	635,489,988
2024-02-06	35	36.8	34.75	36.79	+4.81%	180,938	656,566,098
2024-02-05	34.28	35.3	33.65	35.1	+1.33%	155,237	534,880,663
2024-02-02	34.56	35.08	33.5	34.64	+0.7%	105,982	365,190,317
2024-02-01	34.1	34.67	33.86	34.4	+1.39%	98,980	339,968,173
2024-01-31	34.91	35.03	33.86	33.93	-3.03%	102,081	350,101,624
2024-01-30	34.9	35.2	34.39	34.99	-0.31%	100,979	351,906,123
2024-01-29	35.45	35.84	34.85	35.1	-1.63%	89,180	314,585,104
2024-01-26	35.48	35.78	35.22	35.68	-0.39%	97,558	345,750,532
2024-01-25	36.02	36.04	35.4	35.82	+0.53%	99,013	354,022,753
2024-01-24	35.68	36.09	34.92	35.63	+1.34%	124,320	440,842,107
2024-01-23	34.8	35.42	34.51	35.16	-0.11%	119,628	418,499,941
2024-01-22	35.06	35.3	34.5	35.2	+0.57%	146,550	513,387,930
2024-01-19	34.4	35.22	34.38	35	+0.86%	149,901	523,390,970
2024-01-18	33.75	34.8	33.02	34.7	+2.97%	170,077	572,543,865
2024-01-17	34.36	34.37	33.7	33.7	-1.92%	102,500	347,156,790
2024-01-16	34.2	34.43	33.9	34.36	+0.15%	96,479	329,582,989
2024-01-15	34.3	34.85	34.12	34.31	-0.67%	87,990	302,758,461
2024-01-12	34.58	35.01	34.31	34.54	-0.92%	72,889	252,552,770
2024-01-11	34.7	35.1	34.25	34.86	+0.11%	94,061	326,300,848
2024-01-10	34.35	35.38	34.2	34.82	+0.61%	92,082	320,081,145
2024-01-09	34.51	35.08	34.18	34.61	+0.29%	80,398	278,390,217
2024-01-08	34.93	35.08	34.35	34.51	-1.26%	89,611	309,961,046
2024-01-05	35.81	36.01	34.72	34.95	-2.4%	130,887	460,755,408
2024-01-04	37.04	37.04	35.56	35.81	-3.35%	116,108	417,476,610
2024-01-03	37.14	37.5	36.81	37.05	-0.46%	67,303	249,321,150
2024-01-02	37.95	38.03	37.13	37.22	-1.92%	91,735	343,290,245

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

ц╡╖хдйхС│ф╕Ъ 属于 食品饮料 行业，以下是同行业的其他股票：

Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830

Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830

Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831

Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832

同行业

ц│╕х╖ЮшАБчкЦ 000568

食品饮料行业 |

同行业

ф╝КхИйшВбф╗╜ 600887

食品饮料行业 |

同行业

ф║Ф ч▓о ц╢▓ 000858

食品饮料行业 |

同行业

ш┤╡х╖ЮшМЕхП░ 600519

食品饮料行业 |

ф╕нх╛охЕмхП╕ 688012

近半年

хЖАф╕ЬшгЕхдЗ 000856

近半年

ф╜│шопщгЮщ╕┐ 300213

2022-2023两年

цибхбСчзСцКА 000700

2023年全年

STцЯпхИйш╛╛ 603828

2022-2023两年

щЗСц╡╖щАЪ 603061

2024年至今

щЗСхЬЖшВбф╗╜ 000546

2022-2023两年

STцШехдй 600381

2024年至今

ше┐хЯЯцЧЕц╕╕ 300859

2023年全年

ф╛Эщб┐чФ╡хнР 603328

近半年

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

ц╡╖хдйхС│ф╕Ъ 603288

40.47 +0.27%

选择日期范围

股票概览

技术指标

K线图

成交量与均线

历史交易数据

按年份查看:

按季度查看:

时间段查看与对比

按月查看

重要周期

其他热门股票数据

同行业相关股票

ц│╕х╖ЮшАБчкЦ 000568

ф╝КхИйшВбф╗╜ 600887

ф║Ф ч▓о ц╢▓ 000858

ш┤╡х╖ЮшМЕхП░ 600519

热门股票推荐

ф╕нх╛охЕмхП╕ 688012

хЖАф╕ЬшгЕхдЗ 000856

ф╜│шопщгЮщ╕┐ 300213

цибхбСчзСцКА 000700

STцЯпхИйш╛╛ 603828

щЗСц╡╖щАЪ 603061

щЗСхЬЖшВбф╗╜ 000546

STцШехдй 600381

ше┐хЯЯцЧЕц╕╕ 300859

ф╛Эщб┐чФ╡хнР 603328

热门概念板块

按行业浏览股票数据