хЖачЫЫшВбф╗╜ 605088

数据更新至:

添加到对比分析

40.10 -1.60%

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

40.1
-1.6% -0.65
40.53
开盘价
41.23
最高价
39.51
最低价
27,709
成交量
数据更新至: 2025-03-25

技术指标

41.21
MA5 (5日均线)
41.33
MA10 (10日均线)
38.77
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 40.53 41.23 39.51 40.1 -1.6% 27,709 111,385,338
2025-03-24 40.98 42.18 39.6 40.75 -0.59% 42,206 173,230,374
2025-03-21 41.59 41.59 39.3 40.99 -1.73% 58,220 234,707,529
2025-03-20 41.91 42.66 41 41.71 -1.81% 41,969 175,611,943
2025-03-19 41.81 45 40.58 42.48 +1.6% 71,566 304,292,306
2025-03-18 42.42 42.63 41 41.81 -1.48% 47,339 198,055,814
2025-03-17 40.3 42.77 39.68 42.44 +5.41% 79,825 329,615,684
2025-03-14 41 41.3 39 40.26 -1.76% 84,192 335,874,184
2025-03-13 43.01 43.4 40 40.98 -1.96% 101,988 425,710,590
2025-03-12 38.5 41.8 38.5 41.8 +10% 83,003 340,123,911
2025-03-11 38 38.99 37.44 38 -1.78% 54,310 206,177,273
2025-03-10 38.81 40.44 38.15 38.69 -2.3% 90,483 353,341,674
2025-03-07 36.6 39.96 36.46 39.6 +9% 103,933 408,476,091
2025-03-06 35.45 36.97 35.2 36.33 +5.55% 85,393 308,465,552
2025-03-05 34.59 35.5 34 34.42 -0.41% 39,952 137,595,851
2025-03-04 34.06 35 33.72 34.56 -0.32% 54,118 185,863,046
2025-03-03 34.04 36.58 33.35 34.67 +2.82% 88,940 312,560,586
2025-02-28 35.85 35.87 33.66 33.72 -5.97% 95,686 329,240,107
2025-02-27 35.89 37.31 35.4 35.86 -1.08% 90,030 326,144,804
2025-02-26 36.45 38.61 36.1 36.25 +0.14% 105,925 392,738,785
2025-02-25 36.63 37.25 35.89 36.2 -3.21% 69,575 254,606,971
2025-02-24 35.55 37.63 35.01 37.4 +6.37% 136,661 498,424,617
2025-02-21 32.01 35.6 32.01 35.16 +8.52% 123,829 427,490,092
2025-02-20 32.99 33.79 32.04 32.4 -1.37% 119,008 390,538,786
2025-02-19 29.9 32.85 29.42 32.85 +10.01% 94,452 299,436,790
2025-02-18 30.25 30.83 29.5 29.86 -0.93% 66,811 201,676,860
2025-02-17 31.58 31.71 29.98 30.14 -5.04% 132,882 408,154,997
2025-02-14 29.3 32.32 29.3 31.74 +8.03% 136,977 437,567,112
2025-02-13 29.99 30.7 29.35 29.38 -2.03% 58,435 175,454,056
2025-02-12 29.02 30.4 28.6 29.99 +2.64% 76,215 225,820,867
2025-02-11 27.45 29.52 27.33 29.22 +6.41% 86,981 250,369,707
2025-02-10 27.54 27.67 27.13 27.46 -0.72% 45,294 123,964,747
2025-02-07 26.33 28.45 26.11 27.66 +5.01% 97,574 266,649,252
2025-02-06 26.12 26.6 25.98 26.34 +0.46% 62,885 164,973,491
2025-02-05 26.6 27.07 25.86 26.22 -1.98% 33,107 86,615,666
2025-01-27 26.57 26.9 26.16 26.75 +0.72% 33,832 89,984,594
2025-01-24 25.89 26.61 25.8 26.56 +1.84% 32,735 86,351,392
2025-01-23 26.15 27.18 25.98 26.08 -0.04% 33,856 89,817,219
2025-01-22 25.9 26.4 25.4 26.09 0% 41,432 107,359,746
2025-01-21 26.16 26.67 25.8 26.09 -0.57% 38,918 101,586,248
2025-01-20 25.1 26.75 24.72 26.24 +6.15% 84,008 219,295,200
2025-01-17 24.39 24.93 24.15 24.72 +1.35% 22,922 56,543,673
2025-01-16 24.59 24.88 24.11 24.39 -0.65% 26,890 65,944,673
2025-01-15 24.2 25.29 24.2 24.55 +1.24% 40,287 99,801,561
2025-01-14 23.19 24.25 23.02 24.25 +5.66% 34,480 82,130,117
2025-01-13 23.08 23.48 22.73 22.95 -1.54% 19,366 44,620,614
2025-01-10 23.6 24.07 23.22 23.31 -0.93% 22,288 52,721,980
2025-01-09 22.94 23.96 22.94 23.53 +1.86% 32,986 77,794,506
2025-01-08 23.42 23.42 22.44 23.1 -1.32% 24,842 56,884,890
2025-01-07 22.95 23.5 22.72 23.41 +2.05% 18,555 43,084,104
2025-01-06 23.35 23.8 22.71 22.94 -2.38% 28,880 67,152,662
2025-01-03 24.33 24.5 23.42 23.5 -3.25% 26,197 62,481,952
2025-01-02 25 25.18 24.06 24.29 -3.15% 32,864 80,810,528
2024-12-31 25.94 26.19 24.96 25.08 -3.32% 42,427 108,121,785
2024-12-30 26 26.3 25.25 25.94 +0.54% 25,502 65,953,795
2024-12-27 25.91 26.23 25.53 25.8 +0.04% 26,327 68,037,373
2024-12-26 25.54 26.5 25.5 25.79 +0.23% 43,131 112,625,447
2024-12-25 25 25.93 24.54 25.73 +1.82% 38,820 98,259,380
2024-12-24 25.51 26 25.03 25.27 -0.86% 30,378 77,464,248
2024-12-23 26.75 26.82 25.28 25.49 -4.35% 57,538 147,789,857
2024-12-20 25.93 26.92 25.93 26.65 +2.54% 34,524 91,557,194
2024-12-19 25.92 26.25 25.54 25.99 -1.14% 26,628 68,994,133
2024-12-18 26.44 26.52 25.8 26.29 -0.34% 25,488 66,919,227
2024-12-17 27.03 27.38 26.29 26.38 -3.37% 31,782 84,802,513
2024-12-16 28.1 28.54 26.96 27.3 -3.94% 45,124 124,117,257
2024-12-13 27.71 28.88 27.6 28.42 +1.65% 55,691 157,784,251
2024-12-12 27.6 28.01 26.66 27.96 +1.3% 65,531 179,852,481
2024-12-11 27.62 27.83 27.26 27.6 -0.14% 51,066 140,584,332
2024-12-10 28.51 29.68 27.5 27.64 -1.57% 108,635 309,270,759
2024-12-09 25.95 28.71 25.89 28.08 +7.59% 153,901 427,218,745
2024-12-06 25.75 26.22 25.04 26.1 +1.2% 67,466 173,574,879
2024-12-05 24.18 25.92 24.18 25.79 +5.83% 94,682 240,940,346
2024-12-04 24.92 24.98 24.18 24.37 -2.83% 58,737 144,216,734
2024-12-03 24.96 25.35 24.25 25.08 +0.72% 93,725 232,947,399
2024-12-02 25 25.2 24.66 24.9 -0.36% 64,106 159,506,196
2024-11-29 25 25.83 24.45 24.99 -1.38% 83,009 208,868,025
2024-11-28 25.35 25.58 24.39 25.34 -0.04% 106,488 266,281,145
2024-11-27 26 26 23.86 25.35 -4.38% 186,375 463,679,103
2024-11-26 25.5 26.51 25 26.51 +10% 75,501 197,912,375
2024-11-25 23.69 24.28 23.08 24.1 +3.43% 120,245 285,050,854
2024-11-22 22.87 23.85 22.53 23.3 +1.92% 102,607 239,252,862
2024-11-21 23.22 23.88 22.72 22.86 -1.55% 84,507 196,039,648
2024-11-20 22.2 23.78 22.11 23.22 +5.69% 93,581 214,829,817
2024-11-19 21.41 22 21.3 21.97 +1.38% 46,547 100,816,980
2024-11-18 23.1 23.31 21.52 21.67 -4.41% 79,039 176,139,575
2024-11-15 23.48 23.95 22.64 22.67 -4.18% 108,853 252,750,830
2024-11-14 24.2 25.39 23.56 23.66 -1.83% 207,232 505,953,057
2024-11-13 22.84 24.71 22.52 24.1 +5.52% 257,607 611,263,107
2024-11-12 21.59 22.84 21.57 22.84 +10.02% 95,590 217,291,557
2024-11-11 20.18 20.76 20.11 20.76 +2.17% 52,435 107,257,780
2024-11-08 20.75 21.01 20.26 20.32 -2.07% 57,986 119,177,156
2024-11-07 20.35 20.75 20.16 20.75 +2.12% 54,833 112,225,995
2024-11-06 20.6 20.85 20.17 20.32 -1.69% 60,014 123,344,722
2024-11-05 19.97 20.78 19.62 20.67 +3.66% 83,176 168,197,506
2024-11-04 19.31 20 19.23 19.94 +2.84% 62,443 123,563,914
2024-11-01 18.7 19.86 18.33 19.39 +2.86% 73,779 140,636,381
2024-10-31 18.9 18.98 18.35 18.85 +0.16% 57,751 107,961,155
2024-10-30 18.98 19.15 18.64 18.82 -1.72% 40,627 76,635,614
2024-10-29 19.69 19.87 19 19.15 -2.79% 52,388 101,918,715
2024-10-28 19.77 19.78 19.44 19.7 -0.4% 41,542 81,486,021
2024-10-25 19.51 19.92 19.48 19.78 +0.71% 43,470 85,666,301
2024-10-24 19.75 19.89 19.42 19.64 -1.21% 27,554 54,029,970
2024-10-23 19.65 20.03 19.47 19.88 +1.69% 51,233 101,631,277
2024-10-22 18.83 19.7 18.78 19.55 +3% 52,297 101,210,456
2024-10-21 19.09 19.18 18.46 18.98 +0.69% 74,466 139,668,082
2024-10-18 18.36 19.15 18.27 18.85 +2.61% 31,109 58,312,253
2024-10-17 18.81 18.95 18.37 18.37 -1.92% 29,742 55,392,142
2024-10-16 18.76 19 18.53 18.73 -1.21% 27,657 51,794,738
2024-10-15 19.72 19.74 18.95 18.96 -4.15% 35,301 68,110,504
2024-10-14 19.27 19.8 18.81 19.78 +2.7% 25,334 48,986,917
2024-10-11 19.76 19.81 19.01 19.26 -2.28% 33,071 63,942,549
2024-10-10 19.9 20.34 19.39 19.71 -0.95% 35,292 70,295,643
2024-10-09 21.67 21.67 19.9 19.9 -9.63% 63,046 129,783,653
2024-10-08 23.08 23.08 21.1 22.02 +4.96% 75,467 166,705,859
2024-09-30 19.97 20.99 19.61 20.98 +8.76% 64,271 130,570,017
2024-09-27 18.67 19.29 18.59 19.29 +4.5% 22,352 42,297,659
2024-09-26 17.93 18.46 17.86 18.46 +3.07% 25,755 46,886,334
2024-09-25 17.97 18.35 17.9 17.91 +0.67% 27,106 49,143,062
2024-09-24 17.06 17.8 16.96 17.79 +4.52% 18,527 32,354,265
2024-09-23 17.12 17.35 16.96 17.02 -0.53% 9,973 17,090,830
2024-09-20 17.35 17.37 17.02 17.11 -1.1% 10,485 17,986,272
2024-09-19 16.96 17.49 16.8 17.3 +2.06% 13,927 23,985,746
2024-09-18 17.02 17.13 16.62 16.95 -1.11% 15,330 25,833,195
2024-09-13 17.53 17.61 17.1 17.14 -2.22% 14,487 25,006,099
2024-09-12 18.07 18.24 17.45 17.53 -2.88% 16,039 28,515,275
2024-09-11 18.03 18.3 17.84 18.05 +0.11% 13,507 24,434,956
2024-09-10 17.95 18.16 17.69 18.03 +0.33% 14,497 25,990,479
2024-09-09 18.28 18.41 17.89 17.97 -2.65% 18,616 33,708,896
2024-09-06 18.79 18.9 18.45 18.46 -1.81% 18,577 34,726,573
2024-09-05 18.65 19 18.5 18.8 +0.59% 21,778 40,871,736
2024-09-04 18.33 19.07 18.04 18.69 +1.96% 32,470 60,578,900
2024-09-03 18.06 18.43 17.96 18.33 +1.16% 20,883 38,128,908
2024-09-02 18.19 18.52 18.05 18.12 -0.22% 26,151 47,817,594
2024-08-30 18 18.38 17.74 18.16 +1.17% 25,122 45,677,886
2024-08-29 17.19 18.02 17.09 17.95 +4.48% 23,876 42,098,538
2024-08-28 16.7 17.29 16.7 17.18 +2.14% 14,195 24,232,645
2024-08-27 17.2 17.21 16.77 16.82 -2.32% 15,087 25,611,849
2024-08-26 16.89 17.26 16.75 17.22 +2.5% 28,993 49,547,738
2024-08-23 17.19 17.2 16.5 16.8 -5.99% 38,108 64,290,858
2024-08-22 17.9 18.13 17.67 17.87 -0.45% 17,270 30,884,389
2024-08-21 17.44 17.97 17.44 17.95 +2.05% 12,827 22,811,641
2024-08-20 18.11 18.15 17.45 17.59 -2.55% 16,141 28,608,438
2024-08-19 17.8 18.36 17.63 18.05 +1.63% 20,237 36,613,963
2024-08-16 17.81 17.89 17.6 17.76 -0.17% 9,972 17,703,590
2024-08-15 17.6 18.03 17.57 17.79 +0.74% 14,519 25,842,851
2024-08-14 17.7 17.81 17.47 17.66 +0.28% 10,935 19,297,815
2024-08-13 17.5 17.77 17.41 17.61 +0.57% 10,356 18,159,842
2024-08-12 17.57 17.59 17.35 17.51 -0.23% 7,886 13,796,020
2024-08-09 17.68 17.88 17.55 17.55 -0.28% 9,877 17,453,470
2024-08-08 17.71 17.75 17.23 17.6 -1.35% 13,186 23,075,213
2024-08-07 17.81 17.91 17.63 17.84 +0.51% 9,738 17,294,159
2024-08-06 17.55 17.88 17.52 17.75 +1.6% 11,845 20,982,689
2024-08-05 17.81 18.22 17.46 17.47 -3.27% 18,943 33,748,881
2024-08-02 18.18 18.35 18.01 18.06 -1.31% 13,557 24,637,648
2024-08-01 18.38 18.71 18.22 18.3 -1.61% 24,280 44,711,635
2024-07-31 17.46 18.65 17.31 18.6 +6.9% 31,126 56,600,025
2024-07-30 17.29 17.55 17.09 17.4 -0.4% 14,196 24,635,238
2024-07-29 17.46 17.66 17.11 17.47 +0.06% 22,349 38,934,421
2024-07-26 17.17 17.48 17.12 17.46 +1.93% 18,171 31,444,453
2024-07-25 17 17.4 16.86 17.13 0% 19,014 32,561,304
2024-07-24 17.55 17.76 17.11 17.13 -2.89% 21,681 37,622,813
2024-07-23 18.19 18.19 17.64 17.64 -2.22% 18,463 33,014,017
2024-07-22 18.3 18.39 17.87 18.04 -1.64% 17,637 31,787,773
2024-07-19 18.36 18.57 18.09 18.34 -0.54% 14,039 25,785,819
2024-07-18 18.23 18.66 18.05 18.44 +0.11% 15,456 28,373,380
2024-07-17 19.1 19.31 18.38 18.42 -4.11% 26,205 48,836,250
2024-07-16 19.23 19.54 19.11 19.21 -1.08% 14,473 27,858,347
2024-07-15 19.78 19.78 19.29 19.42 -2.26% 14,625 28,420,578
2024-07-12 20.02 20.06 19.73 19.87 -0.9% 14,981 29,775,121
2024-07-11 19.8 20.11 19.8 20.05 +2.61% 21,150 42,279,566
2024-07-10 19.5 19.99 19.41 19.54 0% 21,418 42,250,792
2024-07-09 19.07 19.59 18.82 19.54 +2.57% 22,783 43,935,659
2024-07-08 19.48 19.48 19.03 19.05 -2.31% 14,116 27,143,970
2024-07-05 19.42 19.58 19.14 19.5 +0.41% 20,146 39,153,532
2024-07-04 19.89 20.15 19.3 19.42 -2.71% 19,626 38,484,252
2024-07-03 20.31 20.53 19.89 19.96 -1.72% 14,162 28,469,422
2024-07-02 20.32 20.43 20.14 20.31 -0.05% 14,489 29,399,466
2024-07-01 20.6 20.75 19.9 20.32 -2.5% 28,181 56,927,256
2024-06-28 20.8 21.48 20.65 20.84 +0.43% 30,552 64,716,105
2024-06-27 20.81 21.19 20.5 20.75 -1.57% 17,944 37,170,229
2024-06-26 20.51 21.08 20.51 21.08 +1.74% 20,972 43,758,997
2024-06-25 20.49 21.16 20.49 20.72 +1.02% 18,141 37,780,495
2024-06-24 21.1 21.33 20.5 20.51 -3.84% 18,416 38,321,862
2024-06-21 20.98 21.49 20.87 21.33 +0.61% 12,527 26,635,862
2024-06-20 21.63 21.84 21 21.2 -2.75% 20,202 43,177,384
2024-06-19 21.85 22.25 21.78 21.8 -0.09% 17,241 37,836,644
2024-06-18 21.73 21.93 21.15 21.82 -2.28% 18,351 39,805,277
2024-06-17 22 22.47 21.87 22.33 +0.54% 21,698 48,123,423
2024-06-14 21.82 22.25 21.62 22.21 +0.95% 16,517 36,318,767
2024-06-13 22.12 22.35 21.81 22 -1.12% 17,204 37,991,004
2024-06-12 22.27 22.52 21.98 22.25 +0.18% 17,882 39,862,312
2024-06-11 21.92 22.28 21.68 22.21 +0.27% 19,025 41,892,799
2024-06-07 22.2 22.47 21.71 22.15 +0.36% 24,663 54,467,408
2024-06-06 22.71 22.87 21.83 22.07 -2.82% 37,980 84,186,482
2024-06-05 23 23.19 22.66 22.71 -2.28% 26,982 61,756,006
2024-06-04 22.9 23.31 22.56 23.24 +0.96% 29,702 68,309,216
2024-06-03 23.11 23.43 22.75 23.02 -0.35% 41,360 95,278,972
2024-05-31 23.62 23.65 23.03 23.1 -1.41% 32,524 75,662,102
2024-05-30 23.13 24.38 23.1 23.43 +0.47% 57,572 136,390,902
2024-05-29 22.05 23.33 22.05 23.32 +4.34% 58,606 135,021,309
2024-05-28 22.96 22.99 22.29 22.35 -3.37% 32,943 74,473,717
2024-05-27 23 23.14 22.55 23.13 +0.09% 38,636 88,230,599
2024-05-24 22.07 23.49 21.81 23.11 +4.57% 75,616 173,054,899
2024-05-23 22.64 22.64 21.93 22.1 -3.11% 29,252 65,036,993
2024-05-22 22.84 22.91 22.36 22.81 +0.26% 31,656 71,673,862
2024-05-21 23.18 23.18 22.67 22.75 -1.86% 19,425 44,304,324
2024-05-20 22.93 23.23 22.9 23.18 +0.91% 26,523 61,233,282
2024-05-17 22.8 23.03 22.57 22.97 +0.04% 27,450 62,553,459
2024-05-16 23.28 23.65 22.8 22.96 -1.08% 30,783 71,376,727
2024-05-15 23.41 23.58 23.16 23.21 -0.81% 27,525 64,282,887
2024-05-14 23.02 23.44 22.9 23.4 +1.17% 34,789 80,785,581
2024-05-13 23.5 23.53 22.52 23.13 -3.34% 58,211 133,948,350
2024-05-10 25.13 25.13 23.9 23.93 -5.42% 84,730 205,129,918
2024-05-09 24.68 25.55 24.62 25.3 +3.48% 70,179 176,774,033
2024-05-08 25 25 24.3 24.45 -3.01% 53,037 130,624,838
2024-05-07 25.76 25.8 24.91 25.21 -2.78% 84,145 212,180,417
2024-05-06 25.38 26.3 25.33 25.93 +3.06% 88,231 227,872,343
2024-04-30 24.98 25.66 24.66 25.16 -0.12% 80,163 202,060,931
2024-04-29 24.78 25.8 24.65 25.19 +2.36% 97,964 246,594,581
2024-04-26 24.53 25.18 24.12 24.61 +0.49% 99,099 244,501,193
2024-04-25 25.22 25.54 24.26 24.49 +2.08% 117,866 292,018,875
2024-04-24 23.15 24.1 23.08 23.99 +3.63% 61,824 146,907,390
2024-04-23 23.55 23.77 23 23.15 -1.66% 50,600 118,331,761
2024-04-22 23.68 24.4 23.35 23.54 -1.83% 54,855 130,554,647
2024-04-19 24.28 24.33 23.46 23.98 -1.24% 61,480 146,479,437
2024-04-18 23.7 25 23.37 24.28 +1.85% 86,873 211,730,573
2024-04-17 22.95 24 22.95 23.84 +5.39% 76,752 181,151,605
2024-04-16 23.65 23.9 21.66 22.62 -6.02% 94,934 214,753,199
2024-04-15 24.81 25.49 23.72 24.07 -3.14% 110,644 272,991,061
2024-04-12 25.2 26.05 24.5 24.85 -0.04% 141,294 357,153,223
2024-04-11 23.3 25.48 22.66 24.86 +6.24% 129,945 317,423,934
2024-04-10 24.2 24.22 23.17 23.4 -5.19% 97,362 229,552,528
2024-04-09 23.64 24.77 23.61 24.68 +4.4% 136,311 332,325,641
2024-04-08 23.6 24.49 23 23.64 -5.93% 149,788 357,393,034
2024-04-03 25.89 28.45 24.1 25.13 -2.82% 261,202 686,751,061
2024-04-02 23.7 25.86 23.52 25.86 +10% 180,097 453,000,963
2024-04-01 21.48 23.51 20.91 23.51 +10.01% 113,707 252,414,192
2024-03-29 21.1 21.49 20.85 21.37 +1.38% 34,084 72,255,893
2024-03-28 20.58 21.19 20.4 21.08 +1.59% 34,901 72,998,034
2024-03-27 21.39 21.5 20.6 20.75 -3.67% 47,687 100,448,631
2024-03-26 20.6 21.64 20.45 21.54 +5.12% 51,360 108,241,111
2024-03-25 20.56 21 20.26 20.49 -0.73% 26,294 54,261,456
2024-03-22 20.98 21.39 20.55 20.64 -2.27% 33,009 68,837,428
2024-03-21 20.7 21.36 20.7 21.12 +2.13% 36,633 77,304,084
2024-03-20 20.35 20.78 20.33 20.68 +1.03% 24,338 50,021,626
2024-03-19 20.38 20.95 20.35 20.47 -0.1% 32,458 66,877,891
2024-03-18 19.73 20.57 19.72 20.49 +3.75% 42,919 86,680,007
2024-03-15 19.53 19.8 19.32 19.75 +0.41% 28,493 55,709,220
2024-03-14 19.45 20.06 19.37 19.67 +0.82% 36,855 72,674,139
2024-03-13 19.2 19.56 19.2 19.51 +0.83% 31,191 60,573,559
2024-03-12 19.71 19.71 19.05 19.35 -1.02% 37,990 73,222,509
2024-03-11 18.84 20.1 18.73 19.55 +3.6% 49,862 96,993,940
2024-03-08 18.61 18.94 18.5 18.87 +1.02% 17,876 33,571,886
2024-03-07 19 19.18 18.59 18.68 -2.51% 27,735 52,484,298
2024-03-06 18.92 19.44 18.68 19.16 +4.3% 44,458 84,667,480
2024-03-05 18.97 18.97 18.2 18.37 -3.21% 25,288 46,775,827
2024-03-04 18.99 19.18 18.5 18.98 -0.42% 22,300 41,933,811
2024-03-01 18.73 19.24 18.64 19.06 +1.71% 22,689 42,984,589
2024-02-29 17.68 18.74 17.58 18.74 +3.82% 27,692 50,904,472
2024-02-28 19.8 20.06 18.03 18.05 -8.93% 43,641 83,377,599
2024-02-27 19.31 19.82 19.15 19.82 +2.43% 25,131 49,296,418
2024-02-26 19.3 19.65 19.1 19.35 +0.99% 28,371 54,938,253
2024-02-23 18.46 19.45 18.17 19.16 +4.13% 41,929 78,936,156
2024-02-22 18.18 18.49 17.95 18.4 +0.66% 25,718 47,049,503
2024-02-21 17.67 18.83 17.52 18.28 +3.1% 36,057 66,202,892
2024-02-20 17.79 17.86 17.32 17.73 -1.12% 24,176 42,638,159
2024-02-19 17.71 18.19 17.48 17.93 +1.13% 36,944 65,843,861
2024-02-08 16.55 17.96 16.29 17.73 +7.39% 53,128 90,913,975
2024-02-07 16.26 17.31 15.88 16.51 +1.04% 53,262 88,384,751
2024-02-06 15.37 17.05 14.42 16.34 +5.35% 52,653 83,412,820
2024-02-05 16.25 16.25 14.9 15.51 -5.94% 49,611 76,276,151
2024-02-02 17.4 17.79 15.81 16.49 -5.77% 38,990 65,043,290
2024-02-01 16.91 17.85 16.82 17.5 +2.04% 32,266 56,148,389
2024-01-31 18.02 18.03 17 17.15 -4.62% 28,098 49,165,577
2024-01-30 18.16 18.45 17.87 17.98 -1.43% 22,397 40,656,279
2024-01-29 18.99 19.19 18.1 18.24 -3.95% 27,372 50,491,069
2024-01-26 19.22 19.67 18.97 18.99 -1.76% 30,531 58,970,852
2024-01-25 18.56 19.45 18.34 19.33 +4.2% 37,632 71,475,650
2024-01-24 18.87 18.99 17.9 18.55 -1.33% 44,936 82,589,612
2024-01-23 18.8 19.05 18.39 18.8 0% 38,067 71,119,041
2024-01-22 20.16 20.18 18.6 18.8 -6.84% 42,378 81,950,391
2024-01-19 20.4 20.67 20.01 20.18 -1.13% 34,108 69,371,884
2024-01-18 21.12 21.12 19.75 20.41 -2.95% 62,759 127,692,430
2024-01-17 21.71 21.95 21 21.03 -3.31% 37,781 80,860,124
2024-01-16 22.17 22.2 21.3 21.75 -2.33% 41,168 89,170,558
2024-01-15 22.21 22.65 22 22.27 -1.33% 44,359 98,817,597
2024-01-12 22.59 23.43 22.52 22.57 +0.09% 62,920 144,247,366
2024-01-11 21.34 22.65 21.25 22.55 +4.83% 78,971 174,790,062
2024-01-10 22.49 22.5 21.2 21.51 -4.48% 95,175 207,020,188
2024-01-09 22.47 22.96 21.81 22.52 +0.09% 102,140 229,920,821
2024-01-08 23.71 24.18 22.5 22.5 -7.71% 157,201 364,987,735
2024-01-05 24.25 25.66 23.97 24.38 +4.5% 187,634 467,267,696
2024-01-04 23.71 24.13 22.95 23.33 -2.51% 82,303 191,967,627
2024-01-03 25.87 25.87 23.66 23.93 -5.42% 142,988 346,975,192
2024-01-02 23.01 25.3 22.99 25.3 +10% 72,786 180,350,673

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

STхоБчзС 600165

2024年一季度

шАРчзСшгЕхдЗ 688419

2024年一季度

цмзхЕЛчзСцКА 001223

近期数据

шЛПхдзч╗┤ца╝ 300331

2022-2023两年

хНОх│░ш╢Еч║д 300180

2023年全年

ц▒ЯхНЧц░┤хКб 601199

2023年全年

х╣┐хоЙчИ▒ф╝Ч 600979

近期数据

ф╕нхЫ╜хМ╗шНп 600056

近半年

чеЮх╖ЮцХ░чаБ 000034

2023年全年

шабц╣ЦшВбф╗╜ 300694

近半年

热门概念板块

5G通信

х╣┐хТМщАЪ (300638)

近半年
新能源汽车

щХ┐хЯОц▒╜ш╜ж (601633)

近期数据
区块链
虚拟现实

хРМшК▒щб║ (300033)

2024年至今
生物医药

хдНцШЯхМ╗шНп (600196)

2024年至今
云计算

ц╡╖щЗПцХ░цНо (603138)

2024年一季度
元宇宙
军工

ф╕нхЫ╜щЗНх╖е (601989)

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