шбМхКицХЩшВ▓ 605098

数据更新至:

添加到对比分析

42.47 +0.19%

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

42.47
+0.19% +0.08
42.69
开盘价
42.98
最高价
42
最低价
3,277
成交量
数据更新至: 2025-03-25

技术指标

42.50
MA5 (5日均线)
42.99
MA10 (10日均线)
41.87
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 42.69 42.98 42 42.47 +0.19% 3,277 13,861,174
2025-03-24 42.37 43.06 41.8 42.39 +1% 8,486 36,084,604
2025-03-21 42.22 42.55 41.7 41.97 -1.13% 8,429 35,443,152
2025-03-20 43 43.18 42.32 42.45 -1.76% 7,980 34,027,725
2025-03-19 44.18 44.57 43.01 43.21 -2.2% 8,422 36,736,895
2025-03-18 44.3 44.55 43.5 44.18 +0.64% 10,389 45,707,873
2025-03-17 43.48 45 42.84 43.9 +2% 18,474 81,450,989
2025-03-14 43.35 43.52 42.71 43.04 -0.46% 10,337 44,584,088
2025-03-13 43.51 43.53 41.51 43.24 +0.42% 18,189 77,863,311
2025-03-12 42.1 43.57 41.91 43.06 +2.28% 14,902 63,862,086
2025-03-11 41.15 42.28 40.53 42.1 +1.18% 16,981 70,064,756
2025-03-10 43.18 43.18 41.38 41.61 -2.35% 14,948 62,478,212
2025-03-07 41.65 43.05 41.21 42.61 +2.33% 24,058 102,261,301
2025-03-06 40.83 41.92 40.5 41.64 +2.84% 21,552 88,842,938
2025-03-05 40.52 41.65 40.1 40.49 -1.1% 21,450 87,292,030
2025-03-04 39.96 41.6 39.61 40.94 +3.38% 25,817 105,190,802
2025-03-03 39.4 41 39.31 39.6 +1.54% 18,696 74,711,540
2025-02-28 39.2 39.93 38.7 39 -0.99% 19,551 76,593,852
2025-02-27 40.28 41 39.12 39.39 -2.01% 17,428 69,206,412
2025-02-26 39.95 40.49 39.6 40.2 +0.75% 14,778 59,079,448
2025-02-25 40.38 40.77 39.5 39.9 -2.44% 19,120 76,609,947
2025-02-24 41.8 42.99 40.62 40.9 -2.22% 29,059 121,123,174
2025-02-21 41.2 41.99 40.39 41.83 +0.07% 34,256 140,527,244
2025-02-20 38.86 42.61 38.86 41.8 +6.66% 51,706 213,746,165
2025-02-19 39.08 40.47 38.75 39.19 +1.27% 23,075 91,013,631
2025-02-18 39.4 39.76 38.28 38.7 -2.84% 27,673 108,073,325
2025-02-17 38.28 40.9 38.28 39.83 +5.15% 51,589 204,082,883
2025-02-14 37.56 38.3 37.38 37.88 +0.05% 12,041 45,562,329
2025-02-13 38.23 38.24 37.53 37.86 -0.97% 14,962 56,627,421
2025-02-12 37.5 38.58 37.14 38.23 +1% 29,249 110,905,820
2025-02-11 37 38.4 36.5 37.85 +1.83% 35,822 135,218,624
2025-02-10 37.3 37.49 35.88 37.17 -0.75% 28,398 104,238,969
2025-02-07 37.59 38.05 36.86 37.45 -0.5% 25,254 94,620,269
2025-02-06 37 37.88 36.95 37.64 +1.89% 22,636 84,885,175
2025-02-05 35.59 37.19 35.26 36.94 +3.97% 25,359 92,511,880
2025-01-27 35.7 36.3 35.38 35.53 +0.03% 13,500 48,460,703
2025-01-24 35.33 35.7 35.2 35.52 -0.31% 9,449 33,507,244
2025-01-23 35.75 36.29 35.47 35.63 +0.51% 10,180 36,482,143
2025-01-22 35.85 35.99 35.05 35.45 -1.8% 10,153 35,999,350
2025-01-21 36.06 36.8 35.63 36.1 -0.8% 12,578 45,340,893
2025-01-20 38.58 38.58 36.27 36.39 -1.11% 21,466 79,454,712
2025-01-17 36.6 37.29 36.11 36.8 -0.22% 14,230 52,526,547
2025-01-16 35.52 37.39 35.51 36.88 +3.86% 24,518 89,904,373
2025-01-15 36.2 36.65 35.33 35.51 -1.63% 12,456 44,808,487
2025-01-14 35.39 36.31 35.07 36.1 +3.03% 18,459 66,420,307
2025-01-13 35.39 35.76 34.82 35.04 -2.07% 13,071 45,911,030
2025-01-10 36.95 36.95 35.77 35.78 -2.75% 15,046 54,464,471
2025-01-09 37.43 38.38 36.46 36.79 -1.71% 23,231 85,890,891
2025-01-08 36.09 37.75 36.09 37.43 +1.99% 42,145 156,106,456
2025-01-07 35.51 36.99 35.23 36.7 +2.37% 33,829 123,519,021
2025-01-06 36 36.21 35.08 35.85 +0.76% 25,960 92,270,452
2025-01-03 35.9 37.25 34.8 35.58 -0.84% 43,993 158,008,277
2025-01-02 35.3 36.99 35.3 35.88 +1.82% 47,024 170,362,270
2024-12-31 34.23 35.87 34.12 35.24 +2.89% 39,695 139,035,554
2024-12-30 34.26 34.81 33.5 34.25 -0.03% 13,760 47,038,597
2024-12-27 34.12 34.49 33.81 34.26 +0.53% 10,471 35,844,942
2024-12-26 33.68 34.51 33.66 34.08 +1.43% 10,558 35,980,247
2024-12-25 33.85 33.89 33.33 33.6 -0.68% 10,511 35,281,826
2024-12-24 33.62 33.84 33.3 33.83 +1.17% 11,648 39,164,881
2024-12-23 34.89 34.89 33.33 33.44 -3.99% 26,686 90,520,965
2024-12-20 35 35.48 34.57 34.83 -0.49% 15,168 53,170,583
2024-12-19 34.7 35.19 34.26 35 -0.79% 14,944 51,858,699
2024-12-18 34.67 35.53 34.05 35.28 +1.76% 23,005 80,361,360
2024-12-17 36.6 36.76 34.6 34.67 -6.58% 40,828 143,680,727
2024-12-16 36.03 38.18 36.03 37.11 +3.54% 59,430 222,145,870
2024-12-13 36.16 36.47 35.8 35.84 -1.81% 17,000 61,358,452
2024-12-12 36.3 36.63 35.8 36.5 +0.63% 20,013 72,570,916
2024-12-11 37 37 36 36.27 -0.71% 20,922 75,935,800
2024-12-10 37 38.14 36.49 36.53 +1.02% 40,984 152,648,708
2024-12-09 36.9 37.1 35.83 36.16 -0.88% 30,054 109,241,564
2024-12-06 35.26 37.85 35.22 36.48 +2.7% 54,365 200,494,551
2024-12-05 35.02 36 34.94 35.52 +0.57% 22,895 81,161,774
2024-12-04 35.76 36.26 35.26 35.32 -0.87% 33,803 120,653,002
2024-12-03 36.12 36.57 35.28 35.63 -1.49% 30,810 110,128,676
2024-12-02 36 36.82 35.61 36.17 +1.2% 66,846 241,733,067
2024-11-29 32.38 35.74 32.37 35.74 +10% 58,670 203,494,095
2024-11-28 33.05 33.2 32.4 32.49 -1.72% 11,992 39,198,070
2024-11-27 32.6 33.06 31.75 33.06 +1.47% 14,170 46,095,106
2024-11-26 32.5 33.3 32.3 32.58 +0.37% 12,685 41,520,562
2024-11-25 31.88 32.66 31.88 32.46 +1.82% 16,510 53,441,591
2024-11-22 33.32 33.43 31.81 31.88 -3.86% 18,445 60,076,936
2024-11-21 33.43 33.43 33.03 33.16 -0.75% 10,856 36,019,632
2024-11-20 33.12 33.42 33 33.41 +0.91% 15,984 53,058,762
2024-11-19 32.88 33.19 32.39 33.11 +0.64% 20,772 68,016,606
2024-11-18 35.3 35.3 32.82 32.9 -6.19% 35,711 118,835,664
2024-11-15 34.79 35.88 34.71 35.07 +0.46% 24,627 87,392,900
2024-11-14 35.1 35.74 34.87 34.91 -1.1% 18,403 64,999,588
2024-11-13 35.08 35.51 34.71 35.3 +0.63% 14,084 49,456,997
2024-11-12 35.58 35.97 34.88 35.08 -1.32% 21,903 77,704,189
2024-11-11 35.02 35.72 34.73 35.55 +0.54% 23,678 83,820,174
2024-11-08 35.9 35.97 35.12 35.36 -0.84% 22,974 81,497,731
2024-11-07 34.8 35.87 34.4 35.66 +2.32% 27,201 96,254,531
2024-11-06 35.05 35.34 34.5 34.85 -1.33% 23,446 81,814,010
2024-11-05 34.69 35.34 34.66 35.32 +1.85% 24,461 85,808,335
2024-11-04 34.55 34.7 34.02 34.68 +0.32% 22,096 75,963,557
2024-11-01 35.49 35.97 34.53 34.57 -3.22% 25,206 88,214,267
2024-10-31 35.15 35.98 34.51 35.72 +1.36% 23,334 82,310,548
2024-10-30 34.96 35.37 34.39 35.24 -0.73% 21,453 74,927,831
2024-10-29 36.5 36.85 35.44 35.5 -2.82% 29,429 106,025,367
2024-10-28 36.01 36.87 35.61 36.53 +0.22% 29,921 108,407,110
2024-10-25 36.53 36.66 36.2 36.45 0% 23,688 86,254,283
2024-10-24 36.27 36.89 36.27 36.45 -1.49% 28,642 104,483,559
2024-10-23 38 38.2 36.81 37 -7.15% 62,906 233,877,294
2024-10-22 39.5 40.31 39.12 39.85 +1.89% 18,696 74,358,946
2024-10-21 38.85 40.11 38.13 39.11 +2.25% 20,760 81,451,957
2024-10-18 38.27 39.1 37.75 38.25 +0.1% 16,431 62,944,129
2024-10-17 39.19 39.29 38.17 38.21 +0.1% 12,591 48,802,543
2024-10-16 38.15 39.18 37.77 38.17 -1.88% 12,169 46,746,132
2024-10-15 40.2 40.2 38.57 38.9 -2.9% 22,022 86,004,137
2024-10-14 38 40.23 37.9 40.06 +5.01% 30,290 119,462,747
2024-10-11 39.02 39.12 37.21 38.15 -1.88% 15,689 59,998,999
2024-10-10 38 39.2 37.64 38.88 +1.2% 24,162 93,598,453
2024-10-09 41.1 41.1 38.42 38.42 -10% 31,725 124,953,944
2024-10-08 45.25 45.43 40.35 42.69 +2.89% 43,233 184,850,928
2024-09-30 38.51 41.58 37.8 41.49 +9.76% 49,009 195,720,748
2024-09-27 36 38.83 35.91 37.8 +5.65% 28,612 107,695,003
2024-09-26 34.69 35.88 33.6 35.78 +6.01% 34,622 120,148,724
2024-09-25 33.31 34.46 33.05 33.75 +2.18% 21,649 73,090,005
2024-09-24 32.03 33.1 31.38 33.03 +3.15% 21,500 69,669,900
2024-09-23 32.16 33 31.99 32.02 -0.44% 12,090 39,244,909
2024-09-20 31.87 32.27 31.42 32.16 +0.53% 11,005 35,067,101
2024-09-19 31.2 32.59 31.02 31.99 +2.96% 17,969 57,372,711
2024-09-18 30.73 31.5 30.16 31.07 +2.54% 13,626 41,836,088
2024-09-13 30.81 31.24 30.3 30.3 -1.94% 10,515 32,381,079
2024-09-12 31.38 31.66 30.88 30.9 -1.53% 9,847 30,669,271
2024-09-11 31.66 31.66 31.06 31.38 -1.13% 11,985 37,580,381
2024-09-10 31.75 31.98 30.6 31.74 +0.16% 23,867 74,250,384
2024-09-09 31.55 31.95 31.12 31.69 -0.31% 16,319 51,600,141
2024-09-06 32.82 33 31.71 31.79 -3.4% 17,943 57,775,261
2024-09-05 33.32 33.76 32.8 32.91 -1.47% 20,471 67,800,167
2024-09-04 32.9 33.9 32.73 33.4 +0.6% 19,251 64,271,767
2024-09-03 32.5 33.76 32.33 33.2 +0.97% 24,908 82,586,609
2024-09-02 32.79 34.14 32.46 32.88 +0.27% 32,136 107,057,407
2024-08-30 32.4 33.36 32.07 32.79 +1.2% 26,649 87,573,475
2024-08-29 31.31 32.8 30.88 32.4 +2.37% 28,391 90,856,436
2024-08-28 31.1 31.94 30.73 31.65 +1.25% 23,016 72,529,292
2024-08-27 31.33 31.59 30.93 31.26 +0.45% 13,380 41,799,969
2024-08-26 31.34 31.49 30.7 31.12 -0.7% 12,833 39,923,444
2024-08-23 31.11 31.66 30.9 31.34 +0.8% 16,900 52,935,189
2024-08-22 31.82 31.82 31.01 31.09 -5.36% 17,365 54,427,529
2024-08-21 32.58 33.18 32.21 32.85 +0.95% 18,527 60,719,643
2024-08-20 32.98 33.04 32 32.54 -1.93% 24,102 78,027,331
2024-08-19 32.86 34.18 32.86 33.18 +0.24% 30,214 101,158,266
2024-08-16 33.19 33.6 32.82 33.1 -0.36% 23,986 79,597,700
2024-08-15 32.91 33.82 32.57 33.22 +0.64% 31,666 105,205,759
2024-08-14 32.98 33.7 32.75 33.01 -0.96% 25,630 84,958,869
2024-08-13 33.57 33.99 32.93 33.33 -1.59% 30,928 102,733,838
2024-08-12 35.68 35.68 33.73 33.87 -3.64% 48,637 166,491,230
2024-08-09 35.88 36.88 35.15 35.15 +0.86% 56,802 203,983,343
2024-08-08 34.71 35.7 33.64 34.85 -6.42% 77,287 267,146,715
2024-08-07 37.6 41.88 36.07 37.24 -5.39% 104,844 406,430,186
2024-08-06 36.95 39.36 34.01 39.36 +10.01% 102,947 378,656,652
2024-08-05 33.2 35.78 33.2 35.78 +9.99% 49,280 170,741,549
2024-08-02 32.03 33.33 31.8 32.53 +0.22% 26,846 88,262,785
2024-08-01 32.51 33.08 31.85 32.46 -1.22% 29,754 96,316,587
2024-07-31 30.98 33.19 30.85 32.86 +6.83% 36,672 118,807,674
2024-07-30 31.52 31.7 30.54 30.76 -2.97% 22,498 69,409,152
2024-07-29 32.22 32.33 31.36 31.7 -0.97% 15,556 49,402,430
2024-07-26 32.64 32.71 31.8 32.01 -1.48% 19,998 64,285,033
2024-07-25 32.08 32.69 31.74 32.49 +0.71% 14,159 45,720,790
2024-07-24 32.9 32.99 32.2 32.26 -2.03% 18,460 59,869,013
2024-07-23 34.23 34.23 32.9 32.93 -3.49% 18,114 60,461,383
2024-07-22 34.44 34.77 33.42 34.12 -1.67% 25,930 88,175,327
2024-07-19 34.83 35.61 34.25 34.7 +0.03% 22,844 79,500,097
2024-07-18 35.03 35.03 34.23 34.69 -1.45% 18,943 65,402,966
2024-07-17 35.68 35.98 34.81 35.2 -1.46% 16,772 59,115,645
2024-07-16 36.49 36.49 35.49 35.72 -1.98% 14,222 50,896,257
2024-07-15 36.6 36.88 36.25 36.44 -0.44% 9,169 33,502,191
2024-07-12 37.12 37.21 36.51 36.6 -1.37% 11,425 42,008,421
2024-07-11 37.39 37.62 36.84 37.11 +0.71% 10,697 39,843,246
2024-07-10 37.44 37.59 36.6 36.85 -1.99% 13,063 48,219,978
2024-07-09 37 37.69 36.39 37.6 +1.51% 16,992 63,105,257
2024-07-08 37.05 37.38 36.6 37.04 -0.03% 21,754 80,395,482
2024-07-05 38.16 38.16 36.6 37.05 -1.96% 35,635 131,831,555
2024-07-04 38.66 38.7 37.7 37.79 -3.05% 24,695 94,193,187
2024-07-03 39.68 40.49 38.77 38.98 +0.26% 31,784 125,109,728
2024-07-02 43.05 43.05 38.88 38.88 -10% 47,651 187,905,863
2024-07-01 42.79 43.29 42.31 43.2 +1.36% 7,195 30,915,372
2024-06-28 42.76 43.76 42.24 42.62 -1.3% 9,010 38,722,650
2024-06-27 43.11 43.92 43 43.18 -1.39% 5,417 23,572,523
2024-06-26 43.51 44.28 43.04 43.79 +0.53% 6,012 26,249,788
2024-06-25 42.51 43.99 42.49 43.56 +2.49% 8,188 35,648,564
2024-06-24 44 44.63 42.45 42.5 -4.39% 10,098 43,711,582
2024-06-21 44.71 44.97 43.53 44.45 -0.56% 6,965 30,957,932
2024-06-20 44.7 45.49 44.19 44.7 +0.02% 9,853 44,173,365
2024-06-19 45.51 45.51 44.5 44.69 -1.8% 8,354 37,571,068
2024-06-18 45.52 46.07 44.91 45.51 +0.24% 10,042 45,500,505
2024-06-17 45.53 45.79 44.33 45.4 -0.96% 14,093 63,467,281
2024-06-14 46.19 46.68 45.18 45.84 +0.31% 6,678 30,613,753
2024-06-13 46.78 47.09 45.26 45.7 -2.31% 7,232 33,169,295
2024-06-12 46.21 47.5 45.51 46.78 +1.23% 10,322 48,325,282
2024-06-11 45.5 46.47 44.75 46.21 +1.65% 7,870 36,109,939
2024-06-07 46.67 46.67 44.81 45.46 +0.04% 8,790 39,962,653
2024-06-06 46.68 47.19 45.12 45.44 -2.99% 12,012 54,850,003
2024-06-05 48.53 48.53 46.23 46.84 -3.14% 16,651 78,471,061
2024-06-04 48.15 48.8 47.71 48.36 -0.8% 9,675 46,574,475
2024-06-03 48.28 49.46 47.96 48.75 +0.72% 11,253 54,682,775
2024-05-31 48.88 49.45 48.2 48.4 -0.86% 10,163 49,601,975
2024-05-30 50.09 50.48 48.8 48.82 -2.54% 10,770 53,093,715
2024-05-29 50 50.43 49.17 50.09 +0.5% 4,920 24,564,442
2024-05-28 50.15 50.86 49.5 49.84 -2.56% 6,162 30,907,936
2024-05-27 51 51.52 50.65 51.15 +1.09% 6,274 31,987,167
2024-05-24 51.02 51.98 50.58 50.6 -1.65% 9,241 47,172,748
2024-05-23 52.65 52.65 51 51.45 -2.3% 9,230 47,685,497
2024-05-22 53.16 54.74 52.51 52.66 -0.87% 12,040 64,400,594
2024-05-21 51.81 53.18 51.72 53.12 +1.76% 8,260 43,573,994
2024-05-20 51.22 52.89 50.67 52.2 +1.38% 12,377 64,454,853
2024-05-17 52.84 53.09 51.28 51.49 -2.76% 14,347 74,171,130
2024-05-16 53.45 53.7 51.25 52.95 -0.9% 13,250 69,359,658
2024-05-15 53.99 54.99 52.98 53.43 -1.67% 19,278 104,048,828
2024-05-14 51.03 54.34 51.03 54.34 +5.51% 23,502 124,897,257
2024-05-13 51.15 52.05 50.11 51.5 +0.74% 9,345 48,072,204
2024-05-10 51.5 52.28 51 51.12 -1.33% 10,665 54,940,477
2024-05-09 52.08 52.78 51.55 51.81 -1.22% 9,640 50,080,910
2024-05-08 52.53 53.4 51.72 52.45 -0.19% 11,032 57,856,366
2024-05-07 52.35 52.98 52 52.55 -0.85% 10,992 57,515,961
2024-05-06 52.6 53.3 51.5 53 +0.74% 16,623 86,934,993
2024-04-30 52.15 53.99 52.15 52.61 -2.19% 10,718 56,887,217
2024-04-29 54.01 54.65 52.6 53.79 -0.02% 10,200 54,822,328
2024-04-26 54.55 56 53.46 53.8 -2.85% 14,532 78,990,182
2024-04-25 51.45 55.38 51.3 55.38 +5.45% 25,403 136,413,560
2024-04-24 53.13 53.37 50.8 52.52 -4.16% 19,279 100,655,228
2024-04-23 52.72 55.77 52.01 54.8 +1.86% 26,112 140,229,639
2024-04-22 48.88 53.91 48.02 53.8 +9.77% 21,394 110,057,196
2024-04-19 48.54 49.6 47.91 49.01 +0.74% 11,507 56,267,937
2024-04-18 48.66 49.36 47.8 48.65 -1.12% 15,728 76,217,309
2024-04-17 46.35 50.5 45.88 49.2 +5.69% 25,891 125,699,224
2024-04-16 44.31 50 43.51 46.55 +1.95% 26,856 125,013,861
2024-04-15 45.15 46.7 44.8 45.66 -0.07% 10,282 46,964,612
2024-04-12 45.02 45.96 45 45.69 +0.97% 5,314 24,173,537
2024-04-11 44.27 45.45 43.65 45.25 +2.61% 5,237 23,485,558
2024-04-10 44.82 44.82 43.7 44.1 -1.63% 5,487 24,214,338
2024-04-09 45.97 45.97 44.29 44.83 -2.25% 6,374 28,503,357
2024-04-08 45.7 45.97 45.4 45.86 +0.35% 5,869 26,875,666
2024-04-03 46.29 46.29 44.85 45.7 -0.7% 7,606 34,596,603
2024-04-02 45.11 46.3 45.11 46.02 +2.02% 10,962 50,335,002
2024-04-01 43.62 45.75 43.5 45.11 +3.72% 13,848 61,897,643
2024-03-29 42.02 44.25 42 43.49 +3.5% 9,988 43,268,503
2024-03-28 41.61 42.98 41.61 42.02 +0.02% 7,507 31,890,203
2024-03-27 42.43 42.73 41.89 42.01 -0.99% 6,236 26,349,097
2024-03-26 43.01 43.34 41.7 42.43 -1.35% 11,091 46,842,944
2024-03-25 42.91 44.1 42.9 43.01 -1.04% 16,506 71,755,782
2024-03-22 44.07 44.45 43.11 43.46 -1.36% 10,753 46,941,246
2024-03-21 45.79 46.02 43.8 44.06 -3.84% 20,570 91,896,292
2024-03-20 45.63 46.9 45.53 45.82 -0.17% 14,475 66,869,573
2024-03-19 46.65 46.66 45.2 45.9 -2.34% 15,611 71,501,116
2024-03-18 44.85 47.98 44.71 47 +5.17% 20,749 95,606,701
2024-03-15 43.17 44.7 43.05 44.69 +3.21% 13,443 59,314,567
2024-03-14 43.35 43.66 42.85 43.3 -0.16% 7,266 31,410,860
2024-03-13 43.47 43.89 42.63 43.37 +0.49% 10,725 46,472,168
2024-03-12 43.5 43.9 42.8 43.16 -1.12% 8,733 37,681,214
2024-03-11 43.55 44.41 43.2 43.65 0% 11,338 49,489,915
2024-03-08 44 44.25 42.71 43.65 -1.38% 12,991 56,505,901
2024-03-07 43.85 44.74 43.26 44.26 +0.8% 14,673 64,531,261
2024-03-06 42.68 45.39 42.4 43.91 +3.59% 24,600 108,679,326
2024-03-05 40.79 42.87 40.79 42.39 +2.89% 16,704 70,220,072
2024-03-04 41.79 42.17 40.43 41.2 -1.27% 13,230 54,218,239
2024-03-01 41.39 41.9 40.35 41.73 +1.78% 12,519 51,473,777
2024-02-29 40.41 41.41 40 41 +1.23% 22,605 91,839,803
2024-02-28 42.16 43.8 40.45 40.5 -3.94% 16,504 70,101,853
2024-02-27 42.01 42.83 41.58 42.16 -0.66% 10,196 42,880,008
2024-02-26 41.7 43.25 41.31 42.44 +1.63% 12,610 53,417,408
2024-02-23 42.47 42.48 41.29 41.76 -1.69% 11,858 49,505,614
2024-02-22 41.5 43.21 41.5 42.48 +0.88% 11,494 48,862,238
2024-02-21 41.9 43.27 41.65 42.11 -0.26% 11,771 49,993,138
2024-02-20 41.2 42.96 40.25 42.22 +0.72% 11,308 47,523,075
2024-02-19 40.35 42.49 40.35 41.92 +4.49% 14,438 60,421,861
2024-02-08 38.59 40.32 38.2 40.12 +3.94% 12,518 49,282,740
2024-02-07 37.8 39.07 36.51 38.6 +1.66% 16,998 65,175,059
2024-02-06 34.99 38.2 33.02 37.97 +6.21% 17,895 64,245,644
2024-02-05 38 38 35.3 35.75 -7.65% 18,083 65,729,149
2024-02-02 38.9 39.15 36.5 38.71 -0.72% 14,323 54,921,755
2024-02-01 40.69 40.69 38 38.99 -4.3% 16,534 64,559,148
2024-01-31 38.34 41.99 37.9 40.74 +6.57% 20,663 82,399,058
2024-01-30 39.01 39.5 38.01 38.23 -2.67% 7,491 29,051,365
2024-01-29 39.96 39.97 38.91 39.28 -0.96% 10,024 39,432,982
2024-01-26 39.7 40.5 39.31 39.66 -0.1% 7,713 30,762,639
2024-01-25 38.53 40.22 37.8 39.7 +4.28% 14,327 56,339,315
2024-01-24 37.93 38.74 37.37 38.07 +0.69% 9,433 35,895,626
2024-01-23 37.11 38.42 36.6 37.81 +0.67% 11,528 43,295,052
2024-01-22 40.3 40.53 37.31 37.56 -5.79% 15,231 59,261,618
2024-01-19 38.82 40 38.62 39.87 +2.15% 13,014 51,466,295
2024-01-18 39.1 40.75 38.38 39.03 0% 17,510 68,598,447
2024-01-17 38.91 39.9 38.91 39.03 -0.46% 9,916 39,049,876
2024-01-16 39.12 39.38 38.53 39.21 +0.23% 6,832 26,559,396
2024-01-15 39.39 39.55 38.93 39.12 +0.03% 4,192 16,432,888
2024-01-12 39.63 40 38.82 39.11 -1.16% 6,118 24,182,027
2024-01-11 39.2 39.6 38.7 39.57 +1.25% 6,826 26,818,904
2024-01-10 39.3 39.43 38.67 39.08 -0.48% 5,538 21,633,362
2024-01-09 38.44 39.27 38.44 39.27 +0.95% 5,171 20,190,379
2024-01-08 38.75 39.25 38.36 38.9 +1.04% 8,539 33,290,373
2024-01-05 39.69 39.69 38.3 38.5 -2.33% 7,222 28,164,237
2024-01-04 38.74 39.79 38.37 39.42 +1.73% 10,341 40,602,590
2024-01-03 38.82 39.79 38.62 38.75 -0.67% 10,067 39,404,937
2024-01-02 38.54 39.57 38.5 39.01 +1.19% 9,894 38,603,021

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

щ╣Пцмгш╡Дц║Р 600490

2023年全年

щжЩц║вшЮНщАЪ 600830

2023年全年

щХ┐цШещлШцЦ░ 000661

近期数据

хЕЙцШОхЬ░ф║з 600708

2024年至今

щ╛Щц║кшВбф╗╜ 600592

2024年一季度

хНОхдзцЩ║щАа 688114

近半年

цЦ╣чЫ┤чзСцКА 300235

2023年全年

шЙ╛хНОщЫЖхЫв 603989

近期数据

ц╢жчж╛цЭРцЦЩ 300727

近半年

цЦ░хоЙшВбф╗╜ 600596

近三个月

热门概念板块

云计算

ф╕нчзСхИЫш╛╛ (300496)

2024年一季度
芯片
5G通信

ф╕нхдйчзСцКА (600522)

2022-2023两年
医疗器械

ф╕Зф╕ЬхМ╗чЦЧ (600055)

近半年
元宇宙

ч┤лхЕЙшВбф╗╜ (000938)

2023年全年
大数据

ф╕нхЫ╜ш╜пф╗╢ (600536)

2022-2023两年
数字经济

хНОшГЬхдйцИР (600410)

2023年全年
光伏产业

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