ш▒кцВжцКдчРЖ 605009

数据更新至:

添加到对比分析

42.80 +0.66%

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

42.8
+0.66% +0.28
42.6
开盘价
43.03
最高价
42.21
最低价
12,719
成交量
数据更新至: 2025-03-25

技术指标

43.00
MA5 (5日均线)
43.22
MA10 (10日均线)
41.35
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 42.6 43.03 42.21 42.8 +0.66% 12,719 54,222,074
2025-03-24 42.78 43 42.01 42.52 -0.61% 16,865 71,758,158
2025-03-21 43.1 43.77 42.61 42.78 -1.43% 23,090 99,487,783
2025-03-20 43.5 44.1 43.27 43.4 -0.23% 21,915 95,561,504
2025-03-19 44.2 44.88 43.5 43.5 -2.62% 35,728 156,628,520
2025-03-18 46.35 46.56 44.56 44.67 -4.8% 67,105 303,310,880
2025-03-17 46.41 48.85 45.38 46.92 +5.06% 105,642 496,064,746
2025-03-14 41.9 44.66 41.85 44.66 +10% 66,846 288,975,051
2025-03-13 40.11 40.76 39.88 40.6 +0.72% 14,872 59,921,821
2025-03-12 40.32 40.98 40.07 40.31 -0.22% 13,278 53,649,174
2025-03-11 40 40.5 39.8 40.4 +0.22% 9,104 36,578,322
2025-03-10 40.01 40.47 39.64 40.31 +0.9% 14,907 59,771,905
2025-03-07 40.4 40.5 39.32 39.95 +0.28% 18,017 71,924,408
2025-03-06 39.35 40.3 39.15 39.84 +0.76% 18,435 73,329,984
2025-03-05 40.2 40.2 39.25 39.54 -1.86% 15,918 62,942,307
2025-03-04 39.63 40.89 39.2 40.29 +1.95% 22,579 90,654,483
2025-03-03 38.75 40.15 38.72 39.52 +2.12% 24,183 95,729,447
2025-02-28 38.52 38.96 38.14 38.7 +0.55% 18,769 72,397,122
2025-02-27 37.7 38.49 37.62 38.49 +2.1% 13,828 52,774,687
2025-02-26 37.34 37.82 37.21 37.7 +0.96% 8,585 32,320,492
2025-02-25 37.64 37.78 37.22 37.34 -1.27% 8,015 30,061,062
2025-02-24 37.74 37.92 37.62 37.82 -0.05% 10,774 40,704,742
2025-02-21 37.9 38.1 37.56 37.84 -0.16% 14,319 54,083,078
2025-02-20 38 38.29 37.62 37.9 -0.6% 17,270 65,406,454
2025-02-19 38.05 38.4 37.94 38.13 +0.08% 10,754 41,043,256
2025-02-18 38.88 38.98 37.88 38.1 -1.96% 9,580 36,852,688
2025-02-17 39.1 39.16 38.75 38.86 -0.51% 10,024 38,974,902
2025-02-14 38.72 39.27 38.71 39.06 +0.67% 8,235 32,083,383
2025-02-13 39.07 39.1 38.69 38.8 -0.59% 9,338 36,328,898
2025-02-12 39.02 39.19 38.76 39.03 -0.15% 6,299 24,520,492
2025-02-11 39 39.19 38.71 39.09 +0.23% 8,234 32,077,022
2025-02-10 39.36 39.62 38.94 39 -0.74% 11,377 44,528,646
2025-02-07 39.01 39.69 38.89 39.29 +0.72% 10,312 40,566,949
2025-02-06 38.58 39.05 38.21 39.01 +1.19% 7,590 29,391,294
2025-02-05 39.37 39.47 38.25 38.55 -1.18% 7,959 30,781,121
2025-01-27 39.17 39.61 38.82 39.01 -0.08% 6,087 23,889,755
2025-01-24 38.95 39.34 38.7 39.04 +0.26% 7,017 27,330,334
2025-01-23 39.27 39.46 38.89 38.94 +0.05% 8,370 32,805,185
2025-01-22 39.5 39.61 38.78 38.92 -1.54% 7,565 29,512,932
2025-01-21 39.67 39.7 38.76 39.53 +0.33% 8,269 32,501,727
2025-01-20 38.72 39.86 38.61 39.4 +2.44% 15,976 63,072,397
2025-01-17 38.28 38.68 37.81 38.46 +0.79% 8,021 30,749,826
2025-01-16 38.05 38.68 37.73 38.16 +0.66% 9,447 36,181,001
2025-01-15 37.95 38.2 37.6 37.91 -0.11% 9,075 34,360,034
2025-01-14 36.75 38.05 36.57 37.95 +3.77% 13,621 50,987,458
2025-01-13 36.35 36.97 36.07 36.57 0% 8,740 31,968,644
2025-01-10 37.47 37.64 36.54 36.57 -2.32% 11,182 41,356,475
2025-01-09 38.14 38.37 37.44 37.44 -2.63% 13,324 50,411,755
2025-01-08 38.32 38.91 37.41 38.45 +0.65% 14,607 55,996,123
2025-01-07 38.51 38.78 37.77 38.2 -0.78% 10,332 39,478,489
2025-01-06 38.77 39.31 38.11 38.5 -0.77% 13,212 51,082,409
2025-01-03 40.04 40.21 38.7 38.8 -3.07% 14,398 56,627,794
2025-01-02 39.8 41.46 39.65 40.03 +0.18% 18,457 74,854,963
2024-12-31 40.35 40.96 39.92 39.96 -1.09% 14,866 59,888,384
2024-12-30 40.58 41.17 40.19 40.4 -0.81% 8,688 35,280,183
2024-12-27 40.42 41.3 40.14 40.73 +0.87% 13,665 55,893,136
2024-12-26 39.8 40.88 39.8 40.38 +0.2% 9,066 36,717,198
2024-12-25 40.6 40.72 39.8 40.3 -0.64% 10,017 40,188,366
2024-12-24 40.31 40.99 40.24 40.56 +0.65% 15,385 62,440,063
2024-12-23 41.6 41.61 40.01 40.3 -3.22% 16,332 66,306,380
2024-12-20 41.35 42.78 41.25 41.64 +0.68% 15,881 66,865,425
2024-12-19 41.2 41.56 40.76 41.36 -0.39% 14,327 58,917,309
2024-12-18 41.6 42.04 41.06 41.52 -0.93% 15,114 62,862,219
2024-12-17 43.24 43.4 41.68 41.91 -4.32% 35,420 150,198,773
2024-12-16 42.9 45.81 42.85 43.8 +2.48% 51,445 227,842,881
2024-12-13 42.7 43.36 42.12 42.74 -0.05% 25,642 109,608,353
2024-12-12 42.4 42.85 42.12 42.76 +0.52% 17,682 75,153,631
2024-12-11 40.9 42.8 40.9 42.54 +3.5% 28,307 119,433,607
2024-12-10 41.69 42.46 41.1 41.1 +1.01% 24,411 101,820,840
2024-12-09 41.47 41.68 40.46 40.69 -1.88% 14,262 58,338,541
2024-12-06 40 41.68 39.85 41.47 +3.47% 28,026 114,944,335
2024-12-05 39.64 40.11 38.85 40.08 +0.7% 15,083 59,623,633
2024-12-04 40.15 40.7 39.59 39.8 -1.24% 14,556 58,468,895
2024-12-03 40.29 40.42 39.7 40.3 -0.17% 17,045 68,326,075
2024-12-02 40.42 41.69 39.96 40.37 -0.07% 28,845 116,899,180
2024-11-29 38.8 41.18 38.76 40.4 +3.96% 28,443 114,292,958
2024-11-28 38.99 39.66 38.78 38.86 -0.36% 10,208 39,992,822
2024-11-27 38.63 39.02 37.88 39 +1.14% 11,780 45,219,263
2024-11-26 39.31 39.49 38.35 38.56 -1.91% 12,562 48,842,334
2024-11-25 38.73 39.5 38.51 39.31 +1.29% 12,350 48,127,237
2024-11-22 40.8 40.98 38.79 38.81 -3.86% 19,842 79,030,692
2024-11-21 39.95 41.83 39.54 40.37 +1.05% 19,839 80,013,398
2024-11-20 40.06 40.06 39.4 39.95 -0.27% 12,106 48,123,241
2024-11-19 38.74 40.07 38.74 40.06 +3.43% 17,096 67,614,415
2024-11-18 39.19 39.5 38.6 38.73 -0.67% 13,978 54,654,586
2024-11-15 39.78 40.08 38.79 38.99 -2.04% 17,854 70,442,689
2024-11-14 40.54 41.02 39.73 39.8 -2.07% 15,616 63,041,476
2024-11-13 41.11 41.53 40.07 40.64 -1.53% 15,722 63,938,793
2024-11-12 43 43 41.02 41.27 -0.63% 27,656 116,395,662
2024-11-11 40.51 41.54 40 41.53 +1.57% 21,371 87,339,190
2024-11-08 41.2 41.38 40.11 40.89 -0.27% 25,028 102,034,263
2024-11-07 38.79 41.28 38.5 41 +4.91% 34,789 140,599,263
2024-11-06 39.28 39.57 38.86 39.08 -0.81% 22,672 88,740,178
2024-11-05 38.82 39.58 38.12 39.4 +1.44% 28,820 112,248,661
2024-11-04 38.58 38.87 38.28 38.84 +0.44% 15,758 60,839,140
2024-11-01 39.05 39.63 38.61 38.67 -0.9% 20,116 78,365,293
2024-10-31 39.52 39.82 38.89 39.02 -1.22% 27,181 106,587,775
2024-10-30 40.32 41.21 39.3 39.5 -2.13% 39,765 159,163,530
2024-10-29 46.03 46.03 40.36 40.36 -7.94% 72,775 308,354,194
2024-10-28 41.18 43.84 41.18 43.84 +10.01% 63,397 273,041,359
2024-10-25 39.06 40.1 38.21 39.85 +3.35% 27,082 106,712,009
2024-10-24 38.69 39.38 38.4 38.56 -1.38% 13,452 52,125,233
2024-10-23 39.2 40.74 38.61 39.1 -2.32% 34,231 135,232,573
2024-10-22 37.02 40.3 37.02 40.03 +8.45% 49,362 191,062,074
2024-10-21 37.16 37.65 36.7 36.91 -0.67% 18,746 69,558,886
2024-10-18 36.06 37.55 36.06 37.16 +2.51% 23,256 86,064,441
2024-10-17 37.41 37.48 36.25 36.25 -1.76% 14,885 54,782,862
2024-10-16 36.78 37.54 36.55 36.9 +0.14% 14,008 51,840,290
2024-10-15 37.97 38.07 36.85 36.85 -2.64% 15,228 57,030,312
2024-10-14 37.8 38.15 36.83 37.85 +0.11% 23,322 87,454,887
2024-10-11 38.19 38.64 37.46 37.81 -1.28% 19,668 74,757,462
2024-10-10 38.98 39.66 37.99 38.3 -1.62% 27,179 105,488,599
2024-10-09 41.5 41.5 38.93 38.93 -9.99% 48,397 191,592,920
2024-10-08 46.5 46.5 41 43.25 +1.96% 50,114 217,883,409
2024-09-30 40.45 42.81 39.31 42.42 +8.99% 42,132 174,437,071
2024-09-27 38.01 39.16 37.67 38.92 +4.43% 17,719 68,150,633
2024-09-26 36.68 37.38 36.33 37.27 +1.25% 16,026 58,921,454
2024-09-25 36.54 37.22 36.24 36.81 +0.77% 14,067 51,686,024
2024-09-24 36 36.65 35.12 36.53 +1.95% 15,035 54,165,286
2024-09-23 34.45 36.2 34.25 35.83 +4.07% 15,279 54,592,489
2024-09-20 33.57 34.98 33.22 34.43 +2.5% 17,376 59,595,133
2024-09-19 32.92 33.95 32.8 33.59 +2.04% 10,303 34,391,892
2024-09-18 32.6 33.14 32.46 32.92 +0.15% 4,788 15,733,979
2024-09-13 32.85 33.07 32.73 32.87 +0.24% 5,747 18,886,715
2024-09-12 32.82 33.07 32.68 32.79 -0.12% 4,964 16,309,465
2024-09-11 32.91 32.92 32.13 32.83 +0.64% 5,844 19,079,788
2024-09-10 32.17 32.75 31.69 32.62 +1.75% 8,221 26,498,686
2024-09-09 32.33 32.62 31.95 32.06 -0.84% 4,548 14,666,351
2024-09-06 33.29 33.46 32.2 32.33 -2.88% 6,354 20,753,321
2024-09-05 32.58 33.33 32.52 33.29 +2.02% 6,092 20,110,027
2024-09-04 32.5 33.07 32.39 32.63 +0.06% 5,550 18,182,430
2024-09-03 32.45 32.78 32.2 32.61 +0.56% 5,135 16,711,909
2024-09-02 33.02 33.06 32.39 32.43 -1.79% 9,935 32,418,595
2024-08-30 32.52 33.57 32.32 33.02 +1.16% 10,653 35,159,698
2024-08-29 31.68 32.87 31.4 32.64 +2.97% 11,681 37,591,957
2024-08-28 31.82 32.19 31.62 31.7 -1.09% 12,074 38,534,901
2024-08-27 32.31 32.54 31.59 32.05 +0.47% 14,867 47,569,366
2024-08-26 34.37 34.5 31.39 31.9 -7.86% 31,155 100,881,630
2024-08-23 35 35.01 34.33 34.62 -0.49% 4,703 16,285,546
2024-08-22 35.11 35.37 34.68 34.79 -1.39% 4,248 14,852,146
2024-08-21 35.79 35.79 35.22 35.28 -0.48% 2,353 8,325,994
2024-08-20 36.18 36.31 35.39 35.45 -2.02% 4,105 14,614,954
2024-08-19 36.54 36.89 36.17 36.18 -1.2% 4,074 14,819,767
2024-08-16 37.26 37.44 36.6 36.62 -1.72% 4,865 17,965,137
2024-08-15 37.3 37.72 37.01 37.26 -0.19% 4,605 17,224,513
2024-08-14 37.69 37.75 37.15 37.33 -1.01% 3,823 14,310,430
2024-08-13 37.53 37.85 37.32 37.71 +0.16% 3,514 13,180,730
2024-08-12 37.12 37.9 37.1 37.65 +0.67% 2,630 9,896,486
2024-08-09 37.68 38.04 37.38 37.4 -0.64% 3,167 11,936,331
2024-08-08 36.62 37.65 36.6 37.64 +2.28% 5,910 22,027,358
2024-08-07 36.96 37.07 36.38 36.8 -0.43% 3,646 13,408,262
2024-08-06 36.77 37.18 36.38 36.96 +1.62% 4,193 15,418,846
2024-08-05 36.47 37.77 36.15 36.37 -0.33% 5,503 20,257,324
2024-08-02 36.51 37.19 36.4 36.49 -0.68% 3,184 11,713,641
2024-08-01 37.59 37.65 36.4 36.74 -1.76% 4,690 17,299,642
2024-07-31 36.02 37.42 35.72 37.4 +3.74% 7,032 26,003,645
2024-07-30 35.78 36.16 35.51 36.05 +0.67% 3,722 13,382,531
2024-07-29 36.3 36.35 35.67 35.81 -0.83% 3,159 11,317,456
2024-07-26 35.68 36.33 35.58 36.11 +1.49% 4,385 15,829,218
2024-07-25 35.19 35.97 34.96 35.58 +1.02% 4,386 15,595,467
2024-07-24 35.45 35.89 34.9 35.22 -0.73% 6,298 22,284,737
2024-07-23 36.64 36.64 35.3 35.48 -2.82% 7,903 28,240,419
2024-07-22 37 37.02 36.25 36.51 -0.87% 4,917 17,952,023
2024-07-19 37.65 37.65 36.69 36.83 -2.28% 8,824 32,630,419
2024-07-18 37.03 38.35 36.51 37.69 +1.75% 8,184 30,604,357
2024-07-17 37.37 37.37 36.4 37.04 -0.83% 10,666 39,325,277
2024-07-16 38.01 38.08 37.13 37.35 -1.61% 6,386 23,859,509
2024-07-15 38.05 38.17 37.61 37.96 -0.32% 4,660 17,628,042
2024-07-12 38.53 38.63 37.65 38.08 -0.83% 5,972 22,739,607
2024-07-11 39.2 39.35 38.02 38.4 -0.98% 8,389 32,310,379
2024-07-10 39.61 39.61 38.66 38.78 -2.1% 4,971 19,377,811
2024-07-09 39.25 39.99 38.8 39.61 +0.33% 5,533 21,808,515
2024-07-08 40.1 40.1 39.3 39.48 -2.03% 7,300 28,958,434
2024-07-05 38.51 40.4 38.5 40.3 +3.63% 7,545 29,821,045
2024-07-04 39.04 39.66 38.58 38.89 -0.89% 7,331 28,691,244
2024-07-03 39.45 39.8 38.76 39.24 -0.81% 4,668 18,291,008
2024-07-02 40.16 40.3 39.38 39.56 -1.71% 4,772 18,966,516
2024-07-01 39.67 40.63 39.25 40.25 +2.05% 6,384 25,669,190
2024-06-28 39.5 40.03 39.16 39.44 +0.2% 6,407 25,458,575
2024-06-27 40.15 40.39 39.14 39.36 -2.36% 5,949 23,547,588
2024-06-26 39.67 40.45 39.23 40.31 +2.08% 6,736 26,856,095
2024-06-25 39.05 40.1 39.05 39.49 +1.2% 5,485 21,728,876
2024-06-24 39.98 40.16 38.98 39.02 -2.84% 7,367 29,067,862
2024-06-21 40.63 41.33 39.99 40.16 -1.16% 6,967 28,150,654
2024-06-20 41.14 41.78 40.62 40.63 -1.79% 5,017 20,590,160
2024-06-19 42.69 42.69 41.37 41.37 -3.97% 5,628 23,553,197
2024-06-18 43.4 43.55 42.9 43.08 -0.85% 6,184 26,742,264
2024-06-17 43 43.81 42.6 43.45 +0.53% 6,301 27,385,466
2024-06-14 42.62 43.28 41.7 43.22 +1.29% 14,487 61,656,546
2024-06-13 44.41 44.68 42.49 42.67 -4.33% 15,847 68,292,675
2024-06-12 45.21 45.34 44.5 44.6 -1.13% 4,818 21,584,644
2024-06-11 45.1 45.43 43.93 45.11 +0.02% 6,139 27,327,115
2024-06-07 44.81 45.19 44.3 45.1 +0.8% 5,314 23,782,176
2024-06-06 45.51 45.74 44.4 44.74 -1.69% 8,652 38,873,095
2024-06-05 46.09 46.3 45.43 45.51 -0.87% 5,095 23,375,034
2024-06-04 45.1 46.45 44.77 45.91 +1.35% 5,628 25,644,491
2024-06-03 46.06 46.49 45.05 45.3 -1.5% 6,374 29,054,371
2024-05-31 46.2 46.66 45.45 45.99 -0.09% 7,219 33,193,399
2024-05-30 45.3 46.97 45.02 46.03 +1.59% 10,582 49,011,849
2024-05-29 43.71 45.5 43.64 45.31 +3.05% 11,595 52,024,517
2024-05-28 43.55 44.37 43.42 43.97 +0.62% 7,331 32,180,369
2024-05-27 43.47 43.75 42.88 43.7 +0.78% 4,990 21,600,138
2024-05-24 43.3 43.76 43.08 43.36 -0.44% 5,776 25,075,210
2024-05-23 43.8 44.43 43.01 43.55 -1.31% 15,324 66,591,631
2024-05-22 45.84 45.84 43.8 44.13 -5.6% 32,221 143,058,509
2024-05-21 46.09 47.59 45.71 46.75 +1.43% 11,039 51,721,665
2024-05-20 46.1 46.7 45.68 46.09 -0.69% 10,632 48,946,454
2024-05-17 46.45 47.5 45.92 46.41 -0.66% 9,185 42,790,758
2024-05-16 47.61 47.61 46.35 46.72 -1.87% 12,098 56,586,348
2024-05-15 47.01 47.95 46.8 47.61 +0.13% 11,711 55,459,123
2024-05-14 44.66 47.8 44.46 47.55 +6.61% 22,621 105,583,156
2024-05-13 44.22 45.34 43.4 44.6 +0.86% 8,740 38,875,125
2024-05-10 44.92 45.19 44.12 44.22 -1.67% 10,524 46,843,599
2024-05-09 43 45.15 42.99 44.97 +4.73% 16,850 74,725,908
2024-05-08 43.9 44.11 42.71 42.94 -2.08% 12,174 52,690,713
2024-05-07 44.84 44.88 43.65 43.85 -1.04% 8,879 39,147,693
2024-05-06 44.88 45.68 44.25 44.31 -1.31% 12,783 57,327,011
2024-04-30 44.65 46.16 44.5 44.9 +0.07% 12,497 56,641,845
2024-04-29 43.43 44.94 43 44.87 +3.27% 17,394 76,896,330
2024-04-26 43.95 44.19 43.3 43.45 -1.21% 11,250 49,241,249
2024-04-25 44.41 44.47 43.3 43.98 -1.17% 11,255 49,406,179
2024-04-24 43.2 45.18 42.63 44.5 +3.01% 22,261 98,077,524
2024-04-23 43.89 44.89 43.2 43.2 -2.04% 24,030 105,584,869
2024-04-22 41.3 44.38 41.26 44.1 +6.27% 28,828 125,050,456
2024-04-19 42.2 42.22 41.33 41.5 -2.65% 13,678 57,009,682
2024-04-18 41.4 42.64 40.8 42.63 +3% 26,269 109,891,415
2024-04-17 38.48 41.8 38.21 41.39 +8.92% 32,966 132,861,359
2024-04-16 38 38.99 37.8 38 0% 19,323 74,009,796
2024-04-15 35.8 38.38 35.8 38 +6.26% 28,655 107,550,632
2024-04-12 37.98 38.06 35.73 35.76 -8.05% 28,524 103,698,474
2024-04-11 38.44 38.95 37.92 38.89 +1.51% 7,121 27,583,838
2024-04-10 38.9 38.99 38.11 38.31 -1.54% 7,999 30,767,306
2024-04-09 38.15 38.99 38.15 38.91 +1.78% 7,961 30,756,714
2024-04-08 39.61 39.61 38.22 38.23 -3.48% 10,117 39,201,913
2024-04-03 38.91 39.61 38.7 39.61 +1.56% 10,136 39,735,820
2024-04-02 39.34 39.58 38.7 39 -0.86% 7,577 29,559,307
2024-04-01 39.45 39.45 39.02 39.34 +0.95% 7,548 29,640,752
2024-03-29 38.96 39.04 38.48 38.97 +0.98% 5,573 21,592,871
2024-03-28 38.49 38.98 38.15 38.59 +0.39% 7,443 28,733,059
2024-03-27 38.3 38.99 38.22 38.44 +0.1% 8,011 30,973,272
2024-03-26 38.02 38.62 38.02 38.4 +0.95% 6,209 23,822,457
2024-03-25 38.55 38.94 38.03 38.04 -1.71% 5,871 22,626,579
2024-03-22 39.19 39.3 38.22 38.7 -0.9% 7,015 27,088,320
2024-03-21 39.51 39.76 38.7 39.05 -1.26% 7,341 28,736,651
2024-03-20 39 39.78 38.86 39.55 +1.51% 8,236 32,388,778
2024-03-19 39.15 39.75 38.92 38.96 -0.61% 10,148 39,829,641
2024-03-18 39.2 39.38 38.61 39.2 +0.51% 7,500 29,166,066
2024-03-15 38.85 39.18 38.45 39 +1.11% 7,832 30,400,559
2024-03-14 38.42 39.18 38.3 38.57 -0.16% 10,137 39,311,842
2024-03-13 38.43 38.88 38.04 38.63 +0.47% 8,861 34,108,712
2024-03-12 38.01 38.58 37.82 38.45 +1.16% 10,421 39,847,116
2024-03-11 37.8 38.06 37.53 38.01 +0.48% 8,362 31,582,232
2024-03-08 37.55 37.95 37.13 37.83 +0.88% 6,777 25,430,210
2024-03-07 38.08 38.45 37.5 37.5 -2.22% 8,859 33,619,778
2024-03-06 37.22 38.56 36.88 38.35 +2.79% 15,642 59,295,211
2024-03-05 37.5 37.59 36.95 37.31 -0.82% 8,820 32,855,266
2024-03-04 37.38 37.74 36.62 37.62 +0.62% 13,399 49,713,895
2024-03-01 37.6 37.9 37.24 37.39 -0.24% 10,421 39,136,031
2024-02-29 36.77 37.72 36.58 37.48 +1.63% 10,475 39,096,748
2024-02-28 38.05 38.54 36.88 36.88 -3.18% 15,308 57,920,617
2024-02-27 37.87 38.25 37.53 38.09 +0.9% 8,392 31,755,313
2024-02-26 38.25 38.37 37.63 37.75 -1.13% 7,485 28,408,294
2024-02-23 38 38.3 37.34 38.18 +0.26% 7,742 29,296,121
2024-02-22 38 38.3 37.55 38.08 -0.47% 9,362 35,507,507
2024-02-21 36.75 39 36.57 38.26 +3.55% 19,053 72,850,052
2024-02-20 37.16 37.19 36.55 36.95 -0.57% 8,561 31,528,445
2024-02-19 37.92 37.93 36.8 37.16 -1.17% 13,807 51,348,795
2024-02-08 36.08 38.33 36.08 37.6 +4.24% 15,864 59,600,575
2024-02-07 34.99 36.84 34.88 36.07 +2.88% 16,280 58,755,856
2024-02-06 33 35.15 32.5 35.06 +3.94% 14,973 51,089,004
2024-02-05 33.22 34.46 31.65 33.73 +0.21% 14,496 47,737,884
2024-02-02 34.14 34.93 33.09 33.66 -2.35% 10,123 34,475,755
2024-02-01 34 34.64 33.01 34.47 +1.38% 7,555 25,691,670
2024-01-31 34.49 35.13 33.88 34 -2.69% 8,161 28,055,095
2024-01-30 35.48 35.98 34.72 34.94 -2.1% 4,537 16,019,827
2024-01-29 35.81 36.22 35.58 35.69 -0.34% 7,064 25,352,662
2024-01-26 36.08 36.49 35.61 35.81 -1.13% 5,758 20,771,245
2024-01-25 35.99 36.28 35.41 36.22 +0.95% 7,585 27,221,874
2024-01-24 34.8 36.09 34.52 35.88 +3.76% 12,314 43,522,720
2024-01-23 34.16 34.74 33.58 34.58 +0.38% 9,742 33,371,126
2024-01-22 36.62 36.69 34.09 34.45 -6.39% 11,053 39,157,819
2024-01-19 36.56 37.39 36.45 36.8 -0.16% 6,370 23,513,915
2024-01-18 36.95 37.05 35.97 36.86 -0.89% 10,817 39,444,740
2024-01-17 37.71 38.05 37.19 37.19 -2.26% 9,895 37,282,685
2024-01-16 38.34 38.58 37.29 38.05 +1.12% 10,052 38,118,042
2024-01-15 37.15 37.73 37.04 37.63 +0.88% 4,549 17,058,724
2024-01-12 37.68 37.97 37.14 37.3 -1.01% 5,648 21,225,787
2024-01-11 37.24 37.8 37.14 37.68 +0.64% 5,871 22,000,373
2024-01-10 36.87 37.84 36.44 37.44 +1.55% 8,078 30,087,532
2024-01-09 36.9 37.17 36.57 36.87 +0.16% 6,959 25,634,356
2024-01-08 37.69 37.88 36.8 36.81 -2.23% 7,628 28,455,089
2024-01-05 38.21 38.49 37.65 37.65 -2.69% 10,712 40,732,983
2024-01-04 38 39.14 37.66 38.69 +2% 12,281 47,133,450
2024-01-03 38.2 38.5 37.58 37.93 -0.71% 7,708 29,256,445
2024-01-02 38.04 38.51 38.04 38.2 +0.08% 5,425 20,797,595

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

х║╖цмгцЦ░цЭР 600076

2024年至今

цЩ╢хНОх╛о 688130

近期数据

хЯОцКХцОзшВб 600649

2022-2023两年

щжЦщГ╜хЬич║┐ 300846

2024年一季度

ц╡кшООшВбф╗╜ 600137

2022-2023两年

хНГщЗСшНпф╕Ъ 600479

近半年

ш┤╡х╖Юш╜ошГО 000589

2024年一季度

ц╡╖шБФшоп 300277

2024年一季度

ц┤╛шГ╜чзСцКА 688063

2024年一季度

шЛ▒хИйц▒╜ш╜ж 601279

近期数据

热门概念板块

储能电池

хоБх╛╖цЧ╢ф╗г (300750)

2024年至今
AI人工智能

щЧ╗ц│░чзСцКА (600745)

2022-2023两年
军工

ф╕нхЫ╜щЗНх╖е (601989)

2024年至今
半导体

ф╕ЙхоЙхЕЙчФ╡ (600703)

2024年一季度
云计算

чФихПЛч╜Сч╗Ь (600588)

2024年至今
生物医药

хдНцШЯхМ╗шНп (600196)

近三个月
数字经济

цБТчФЯчФ╡хнР (600570)

近半年
光伏产业

щЪЖхЯ║ч╗┐шГ╜ (601012)

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