чжПшО▒цЦ░цЭР 605488

数据更新至:

添加到对比分析

43.66 -5.03%

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

43.66
-5.03% -2.31
45.96
开盘价
45.96
最高价
42.91
最低价
80,022
成交量
数据更新至: 2025-03-25

技术指标

48.27
MA5 (5日均线)
50.84
MA10 (10日均线)
51.80
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 45.96 45.96 42.91 43.66 -5.03% 80,022 354,844,265
2025-03-24 48 48.85 44.45 45.97 -4.03% 140,657 651,305,699
2025-03-21 50.03 50.44 47.77 47.9 -6.04% 77,321 375,536,637
2025-03-20 51.5 52.64 50 50.98 -3.5% 73,290 374,734,112
2025-03-19 52 53.77 51.1 52.83 +1.32% 78,395 413,294,594
2025-03-18 53.06 54.15 51.5 52.14 -1.62% 70,600 371,459,553
2025-03-17 52.38 54.38 49.71 53 +0.63% 89,588 468,422,543
2025-03-14 51.68 53.23 49.55 52.67 +1.78% 112,920 576,921,885
2025-03-13 56.25 57.22 51.75 51.75 -10% 97,082 524,011,569
2025-03-12 58.99 61.16 57.16 57.5 -2.24% 104,484 615,794,525
2025-03-11 54.37 58.82 53.35 58.82 +5.66% 110,710 616,908,067
2025-03-10 57.19 59.49 55.01 55.67 -0.68% 103,716 598,829,350
2025-03-07 57.85 57.88 54.81 56.05 -3.35% 106,158 598,035,478
2025-03-06 54 58.9 53 57.99 +7.91% 170,236 966,000,945
2025-03-05 47.88 53.74 47.5 53.74 +10.01% 153,821 789,978,845
2025-03-04 47 50.62 46.88 48.85 +4.14% 116,464 568,765,499
2025-03-03 48.9 49.25 46.13 46.91 -2.07% 98,501 468,678,258
2025-02-28 48.96 51.49 46.16 47.9 -2.64% 125,329 613,767,632
2025-02-27 50.58 51.9 47.3 49.2 -6.39% 151,121 745,631,259
2025-02-26 51.15 55.6 50.68 52.56 +1.08% 155,534 829,984,892
2025-02-25 50.63 56 50.63 52 -7.56% 198,295 1,035,328,338
2025-02-24 57.55 57.9 56.25 56.25 -10% 33,647 190,921,790
2025-02-21 59.88 62.83 55 62.5 +9.42% 214,751 1,266,979,530
2025-02-20 52.77 57.12 52.4 57.12 +9.99% 92,304 512,866,692
2025-02-19 49 51.93 47.53 51.93 +10% 144,383 738,747,808
2025-02-18 44 48.4 42.08 47.21 +7.3% 165,322 767,143,715
2025-02-17 39.78 44 39.02 44 +10% 135,288 561,286,768
2025-02-14 40.7 42.25 38.99 40 -3.4% 119,315 482,924,606
2025-02-13 41.58 45.69 38 41.41 -0.41% 170,154 699,185,974
2025-02-12 39 41.58 36.94 41.58 +10% 153,907 601,136,425
2025-02-11 33.72 37.8 33.72 37.8 +10.01% 81,492 298,126,682
2025-02-10 33.95 34.73 32.8 34.36 -0.95% 74,468 252,051,819
2025-02-07 34.92 35.13 33.49 34.69 -3.64% 125,925 429,649,895
2025-02-06 35 36.42 34.33 36 +1.9% 148,256 526,878,116
2025-02-05 33.55 36.5 33.2 35.33 +5.65% 126,878 444,455,130
2025-01-27 34 35.88 32.72 33.44 +0.45% 121,422 414,183,284
2025-01-24 33.91 34.48 31.5 33.29 -2.09% 179,527 592,317,391
2025-01-23 34.97 35.16 30.06 34 +6.38% 242,345 812,680,901
2025-01-22 30.59 31.96 30.01 31.96 +10.02% 96,445 300,542,437
2025-01-21 27.29 29.05 26.8 29.05 +10% 131,526 370,244,134
2025-01-20 24.1 26.41 23.92 26.41 +10% 119,965 303,796,280
2025-01-17 23.88 24.44 23.3 24.01 +0.8% 70,573 168,236,535
2025-01-16 24.42 24.96 23.21 23.82 -2.93% 116,564 279,061,379
2025-01-15 24.02 26.2 24.02 24.54 -0.37% 118,740 296,461,558
2025-01-14 23.55 24.88 23.3 24.63 +4.99% 141,248 342,004,824
2025-01-13 23.45 25.8 23.07 23.46 +0.04% 163,282 397,298,667
2025-01-10 21.06 23.45 21.06 23.45 +9.99% 124,056 279,585,007
2025-01-09 20.1 21.68 20.02 21.32 +4.31% 70,610 149,350,806
2025-01-08 18.78 20.8 18.78 20.44 +4.98% 77,078 153,045,985
2025-01-07 19.02 19.59 18.37 19.47 +2.58% 57,803 109,514,048
2025-01-06 19.52 19.6 18.52 18.98 -4% 60,684 115,117,125
2025-01-03 20.95 21.48 19.7 19.77 -5.59% 63,346 127,504,597
2025-01-02 20.51 21.5 20.28 20.94 -0.81% 75,502 157,168,506
2024-12-31 22.18 22.41 20.94 21.11 -5.72% 91,284 196,041,680
2024-12-30 21.98 23.69 21 22.39 +3.95% 180,135 397,947,888
2024-12-27 19.6 21.54 19.6 21.54 +10.01% 42,108 89,381,022
2024-12-26 19.52 20.12 19.39 19.58 +0.26% 73,798 145,588,247
2024-12-25 20.09 20.65 19.2 19.53 +2.2% 111,120 219,421,847
2024-12-24 17.88 19.11 17.39 19.11 +10.02% 66,853 122,943,751
2024-12-23 18.53 18.57 17.27 17.37 -6.31% 49,717 88,649,742
2024-12-20 18.29 19.08 18.25 18.54 +2.32% 53,034 99,193,274
2024-12-19 18 18.33 17.7 18.12 -0.88% 38,377 68,884,576
2024-12-18 17.97 18.7 17.76 18.28 +0.72% 38,763 70,773,362
2024-12-17 18.96 18.96 17.88 18.15 -4.37% 62,341 113,773,686
2024-12-16 19.7 19.98 18.67 18.98 -5.05% 77,649 148,950,193
2024-12-13 20.1 20.68 19.71 19.99 -2.06% 74,183 149,687,531
2024-12-12 19.82 20.98 19.62 20.41 +2.98% 102,162 206,394,429
2024-12-11 19.03 20.42 18.6 19.82 +3.66% 108,816 213,726,037
2024-12-10 18.93 19.98 18.24 19.12 +2.36% 125,172 236,759,495
2024-12-09 18.95 19.67 18.46 18.68 -1.99% 105,735 200,047,875
2024-12-06 17.99 19.5 17.99 19.06 +4.44% 104,543 196,679,408
2024-12-05 17.63 18.7 17.28 18.25 +2.36% 118,195 213,477,746
2024-12-04 17.18 18.2 17.18 17.83 -0.34% 135,211 239,748,497
2024-12-03 18.09 19.36 17.39 17.89 +1.65% 244,583 447,432,054
2024-12-02 15.93 17.6 15.84 17.6 +10% 159,382 274,408,767
2024-11-29 15.2 16.25 15.01 16 +4.58% 153,855 242,716,460
2024-11-28 14.67 16.2 14.53 15.3 +3.87% 151,689 232,416,882
2024-11-27 14.38 14.92 14.11 14.73 +1.38% 56,678 82,400,361
2024-11-26 15.09 15.09 14.51 14.53 -4.78% 82,909 121,821,327
2024-11-25 15.03 15.26 14.45 15.26 +2.28% 128,096 191,047,452
2024-11-22 14.44 15.08 14.31 14.92 +2.4% 147,892 218,504,089
2024-11-21 14.61 14.74 14.33 14.57 -0.34% 58,837 85,471,581
2024-11-20 14.38 14.88 14.28 14.62 +2.52% 91,360 132,972,565
2024-11-19 13.35 14.57 13.35 14.26 +7.14% 86,101 120,185,327
2024-11-18 13.85 13.93 13 13.31 -3.9% 62,502 83,437,723
2024-11-15 14.4 14.48 13.76 13.85 -3.95% 62,044 87,827,630
2024-11-14 14.96 15.22 14.41 14.42 -3.55% 92,101 136,315,298
2024-11-13 14.26 14.99 13.99 14.95 +3.82% 124,034 181,115,387
2024-11-12 14.23 14.76 14.18 14.4 +1.84% 116,410 168,729,354
2024-11-11 13.75 14.16 13.75 14.14 +1.95% 69,336 97,144,020
2024-11-08 13.89 13.97 13.72 13.87 +0.29% 54,472 75,430,287
2024-11-07 13.63 13.83 13.55 13.83 +0.95% 44,676 61,374,586
2024-11-06 13.89 13.95 13.63 13.7 -1.58% 57,593 79,286,105
2024-11-05 13.82 13.98 13.57 13.92 +0.94% 65,631 90,631,461
2024-11-04 13.18 13.79 13.18 13.79 +4.23% 50,053 67,977,592
2024-11-01 13.64 13.72 13.1 13.23 -3.08% 48,556 65,001,659
2024-10-31 13.53 13.76 13.37 13.65 +0.96% 50,537 68,903,552
2024-10-30 13.63 13.82 13.4 13.52 -0.95% 55,150 74,910,728
2024-10-29 14.01 14.2 13.61 13.65 -2.78% 71,712 99,430,771
2024-10-28 14.2 14.29 13.91 14.04 -1.61% 92,853 130,538,847
2024-10-25 14.1 14.36 14.02 14.27 +0.21% 70,908 100,702,089
2024-10-24 14.02 14.26 13.88 14.24 +0.49% 60,266 84,700,972
2024-10-23 14.47 14.5 14 14.17 -4.06% 107,101 152,215,978
2024-10-22 14.25 14.92 14 14.77 +3.65% 156,083 224,634,811
2024-10-21 14 14.27 13.75 14.25 -0.21% 149,960 210,672,906
2024-10-18 14.12 14.78 13.88 14.28 +2.15% 244,519 347,948,032
2024-10-17 12.72 13.98 12.72 13.98 +9.99% 106,851 146,824,571
2024-10-16 12.58 12.92 12.51 12.71 -0.08% 24,344 30,992,458
2024-10-15 12.82 13.1 12.62 12.72 -1.09% 27,574 35,546,971
2024-10-14 12.64 12.92 12.39 12.86 +2.8% 32,970 41,977,340
2024-10-11 13 13.09 12.36 12.51 -4.28% 39,055 49,442,715
2024-10-10 12.94 13.46 12.85 13.07 +1.16% 47,502 62,465,527
2024-10-09 14.15 14.15 12.91 12.92 -8.95% 68,723 92,574,389
2024-10-08 14.69 14.69 13.23 14.19 +6.29% 101,556 142,392,141
2024-09-30 12.65 13.46 12.43 13.35 +8.18% 85,182 111,038,191
2024-09-27 11.98 12.38 11.97 12.34 +3.7% 29,948 36,535,538
2024-09-26 11.5 11.9 11.5 11.9 +2.67% 29,254 34,335,665
2024-09-25 11.49 11.88 11.49 11.59 +0.96% 31,954 37,363,813
2024-09-24 11.15 11.49 11.05 11.48 +3.99% 27,534 31,086,189
2024-09-23 10.99 11.14 10.87 11.04 +0.64% 16,050 17,713,419
2024-09-20 11.14 11.14 10.92 10.97 -1.53% 18,092 19,872,653
2024-09-19 10.82 11.22 10.82 11.14 +3.15% 28,167 31,163,547
2024-09-18 11.27 11.29 10.64 10.8 -3.74% 31,121 33,801,099
2024-09-13 11.67 11.67 11.19 11.22 -3.28% 21,892 24,856,067
2024-09-12 11.8 11.93 11.6 11.6 -1.78% 20,016 23,519,015
2024-09-11 11.89 11.94 11.76 11.81 -0.92% 17,533 20,732,995
2024-09-10 11.91 12.01 11.7 11.92 +0.68% 20,570 24,368,092
2024-09-09 11.9 11.99 11.76 11.84 -0.84% 19,993 23,734,899
2024-09-06 12.26 12.26 11.9 11.94 -2.45% 29,080 35,016,800
2024-09-05 12.21 12.36 12.18 12.24 -0.97% 31,010 37,996,761
2024-09-04 12.89 12.89 12.28 12.36 -4.56% 51,620 64,242,901
2024-09-03 12.86 12.95 12.5 12.95 +1.25% 59,746 75,681,831
2024-09-02 12.72 13.19 12.6 12.79 +1.11% 86,533 111,746,710
2024-08-30 12.41 12.92 12.41 12.65 +2.02% 71,997 91,516,592
2024-08-29 11.8 12.56 11.75 12.4 +4.03% 61,548 75,655,485
2024-08-28 11.58 12 11.56 11.92 +1.62% 41,541 49,033,795
2024-08-27 12.09 12.18 11.63 11.73 -2.98% 54,144 64,186,513
2024-08-26 12.74 12.78 11.92 12.09 +2.46% 106,031 129,338,699
2024-08-23 11.26 12.39 10.99 11.8 +4.8% 74,018 87,283,530
2024-08-22 11.42 11.48 11.23 11.26 -1.14% 17,145 19,426,193
2024-08-21 11.34 11.55 11.22 11.39 +1.06% 21,458 24,501,849
2024-08-20 11.57 11.6 11.22 11.27 -2% 24,786 28,120,059
2024-08-19 11.78 11.87 11.45 11.5 -3.44% 42,557 49,342,146
2024-08-16 12.1 12.46 11.69 11.91 -1.65% 52,157 62,629,395
2024-08-15 11.94 12.14 11.9 12.11 +0.83% 16,360 19,712,824
2024-08-14 12.26 12.3 11.98 12.01 -0.91% 11,785 14,178,470
2024-08-13 11.82 12.25 11.78 12.12 +2.62% 19,357 23,330,791
2024-08-12 11.85 11.96 11.75 11.81 -0.42% 11,164 13,235,978
2024-08-09 12.05 12.09 11.86 11.86 -0.08% 17,241 20,675,716
2024-08-08 12.02 12.1 11.77 11.87 -1.49% 15,063 17,929,657
2024-08-07 12.04 12.18 11.91 12.05 0% 14,614 17,625,948
2024-08-06 11.84 12.08 11.84 12.05 +2.82% 16,806 20,092,010
2024-08-05 12.22 12.36 11.72 11.72 -4.09% 20,626 24,811,755
2024-08-02 12.32 12.52 12.22 12.22 -1.45% 16,714 20,675,023
2024-08-01 12.38 12.51 12.35 12.4 +0.16% 17,238 21,439,573
2024-07-31 11.92 12.43 11.92 12.38 +4.03% 23,345 28,602,166
2024-07-30 11.81 12.01 11.76 11.9 +0.08% 13,458 16,013,390
2024-07-29 11.9 11.98 11.72 11.89 +0.17% 12,713 15,106,339
2024-07-26 11.55 11.89 11.53 11.87 +2.5% 16,522 19,517,171
2024-07-25 11.64 11.79 11.34 11.58 -0.86% 20,814 23,958,612
2024-07-24 11.96 12.13 11.6 11.68 -2.26% 24,503 28,969,673
2024-07-23 12.35 12.41 11.92 11.95 -2.92% 16,375 19,938,518
2024-07-22 12.28 12.41 12.23 12.31 +0.24% 18,069 22,261,198
2024-07-19 12.06 12.39 12 12.28 +1.15% 19,850 24,374,673
2024-07-18 12.19 12.21 11.74 12.14 -1.14% 24,923 29,863,401
2024-07-17 12.55 12.64 12.28 12.28 -2.15% 21,902 27,173,844
2024-07-16 12.5 12.67 12.38 12.55 -0.24% 22,996 28,759,386
2024-07-15 13.06 13.06 12.53 12.58 -3.23% 22,786 28,885,026
2024-07-12 12.94 13.1 12.89 13 -0.46% 25,876 33,587,109
2024-07-11 12.76 13.1 12.7 13.06 +3.9% 44,966 58,059,473
2024-07-10 12.66 12.84 12.55 12.57 -1.8% 32,853 41,717,788
2024-07-09 12.25 12.81 12.16 12.8 +3.81% 45,601 57,301,611
2024-07-08 12.43 12.57 12.23 12.33 -1.83% 29,224 36,111,358
2024-07-05 12.7 12.77 12.33 12.56 -2.71% 46,872 58,575,128
2024-07-04 12.72 13.15 12.53 12.91 +0.55% 56,030 71,942,341
2024-07-03 13.19 13.29 12.8 12.84 +0.86% 65,929 85,832,612
2024-07-02 12.58 12.82 12.52 12.73 +0.47% 32,875 41,784,919
2024-07-01 12.91 12.95 12.31 12.67 -2.54% 49,816 62,469,299
2024-06-28 12.6 13.18 12.39 13 +4% 47,319 61,287,707
2024-06-27 12.95 12.95 12.46 12.5 -1.57% 28,663 36,319,759
2024-06-26 11.94 12.76 11.8 12.7 +5.83% 30,739 38,038,770
2024-06-25 12.11 12.29 11.95 12 -0.5% 23,544 28,404,247
2024-06-24 12.56 12.7 11.98 12.06 -4.96% 30,225 37,056,264
2024-06-21 12.8 12.98 12.56 12.69 -1.63% 20,904 26,692,618
2024-06-20 13.28 13.33 12.88 12.9 -1.9% 27,723 36,180,880
2024-06-19 13.32 13.36 13.13 13.15 -2.66% 23,677 31,286,131
2024-06-18 13.29 13.56 13.22 13.51 +1.58% 30,771 41,278,251
2024-06-17 13.3 13.44 13.05 13.3 +0.38% 31,530 41,775,896
2024-06-14 13.39 13.6 13.2 13.25 -1.71% 35,919 47,723,132
2024-06-13 13.38 14.2 13.38 13.48 +0.75% 69,047 95,030,338
2024-06-12 13.1 13.65 13.1 13.38 +3.96% 59,825 80,187,421
2024-06-11 12.64 12.93 12.25 12.87 +0.39% 45,821 57,887,436
2024-06-07 12.54 13.08 12.47 12.82 +2.97% 60,415 77,398,008
2024-06-06 13.44 13.77 12.23 12.45 -8.25% 89,913 115,598,636
2024-06-05 14.3 14.35 13.45 13.57 -6.35% 92,809 127,951,994
2024-06-04 14.9 14.9 14.18 14.49 -4.42% 120,079 173,007,768
2024-06-03 13.98 15.5 13.84 15.16 +6.76% 162,742 237,434,323
2024-05-31 13.5 14.44 13.4 14.2 +5.42% 86,873 122,706,217
2024-05-30 13.75 13.75 13.35 13.47 -2.11% 49,462 66,724,480
2024-05-29 13.28 14.45 13.12 13.76 +3.93% 73,618 101,845,619
2024-05-28 13.54 13.58 13.18 13.24 -1.93% 20,258 27,020,834
2024-05-27 13.41 13.59 13.13 13.5 +0.15% 28,013 37,268,611
2024-05-24 13.82 13.98 13.42 13.48 -2.95% 41,551 56,763,038
2024-05-23 14.18 14.18 13.83 13.89 -2.05% 22,301 31,149,226
2024-05-22 14.1 14.35 14.1 14.18 -0.28% 26,739 37,938,764
2024-05-21 14.05 14.28 13.96 14.22 +0.99% 34,960 49,465,348
2024-05-20 14.29 14.29 14.03 14.08 -0.56% 37,194 52,597,052
2024-05-17 14.09 14.35 14 14.16 +1.22% 32,741 46,366,482
2024-05-16 14.07 14.16 13.91 13.99 +0.36% 27,866 39,065,101
2024-05-15 14.25 14.26 13.92 13.94 -2.86% 38,236 53,847,343
2024-05-14 13.93 14.41 13.88 14.35 +4.14% 50,574 71,746,379
2024-05-13 13.72 13.98 13.39 13.78 +0.44% 49,750 68,194,534
2024-05-10 13.99 14.19 13.7 13.72 -2.76% 42,108 58,207,602
2024-05-09 14.04 14.26 14.03 14.11 +0.79% 45,304 64,040,829
2024-05-08 14.03 14.38 13.99 14 -0.36% 60,029 84,900,023
2024-05-07 14.17 14.34 13.89 14.05 -0.92% 49,807 70,019,118
2024-05-06 13.77 14.25 13.77 14.18 +4.34% 65,091 91,673,699
2024-04-30 13.91 13.98 13.45 13.59 -2.3% 57,072 77,955,682
2024-04-29 13.35 14.07 13.29 13.91 +4.82% 72,877 99,878,550
2024-04-26 13.05 13.33 12.86 13.27 +1.07% 61,664 80,988,480
2024-04-25 12.9 13.29 12.8 13.13 +0.92% 60,288 79,059,460
2024-04-24 12.64 13.13 12.35 13.01 +4% 69,658 89,258,871
2024-04-23 12.22 12.6 12.22 12.51 +2.29% 65,156 81,395,888
2024-04-22 12.8 12.81 12.06 12.23 -5.49% 88,159 108,943,287
2024-04-19 13.4 13.63 12.78 12.94 -5.2% 121,144 157,984,710
2024-04-18 14 14.39 13.13 13.65 -5.8% 148,416 204,078,378
2024-04-17 14.62 14.73 14.1 14.49 +2.33% 159,701 230,850,029
2024-04-16 15.26 15.3 14 14.16 -9% 155,943 220,325,503
2024-04-15 14.81 16.1 14.51 15.56 +5.06% 192,310 295,628,414
2024-04-12 15.12 15.8 14.7 14.81 -3.83% 180,463 276,085,665
2024-04-11 14.86 15.86 14.73 15.4 +0.85% 200,073 307,442,986
2024-04-10 14.34 16.17 14.02 15.27 +3.88% 277,354 420,612,648
2024-04-09 14.22 15.7 14.22 14.7 -6.96% 256,269 371,554,498
2024-04-08 18.22 18.22 15.56 15.8 -4.59% 341,665 590,400,272
2024-04-03 16.56 16.56 16.56 16.56 +10.03% 16,059 26,593,456
2024-04-02 15.05 15.05 15.05 15.05 +10.01% 34,775 52,336,420
2024-04-01 13.24 13.7 13.13 13.68 +2.55% 64,850 87,842,681
2024-03-29 12.97 13.45 12.8 13.34 +3.09% 52,456 69,135,504
2024-03-28 12.54 13.11 12.51 12.94 +2.54% 48,948 63,108,429
2024-03-27 12.84 13.5 12.52 12.62 -1.94% 63,586 82,789,332
2024-03-26 13 13.28 12.6 12.87 -1.3% 53,085 68,316,812
2024-03-25 13.6 13.79 13.02 13.04 -4.75% 68,882 91,903,735
2024-03-22 13.54 14.45 13.32 13.69 +0.66% 94,525 130,642,956
2024-03-21 14.07 14.19 13.56 13.6 -3.2% 90,457 123,877,401
2024-03-20 13.3 14.05 13.23 14.05 +4.46% 103,616 142,327,920
2024-03-19 13.28 13.58 13.25 13.45 +1.36% 78,481 105,264,549
2024-03-18 12.88 13.31 12.88 13.27 +3.35% 74,160 97,327,780
2024-03-15 12.76 12.88 12.58 12.84 +1.26% 42,864 54,687,310
2024-03-14 12.85 12.98 12.45 12.68 -1.17% 52,054 66,247,859
2024-03-13 12.99 13.05 12.75 12.83 -1.46% 56,808 73,008,608
2024-03-12 12.9 13.07 12.59 13.02 +0.85% 72,031 92,737,762
2024-03-11 12.93 13.07 12.4 12.91 -1.97% 74,889 95,712,427
2024-03-08 12.9 13.32 12.75 13.17 +0.38% 61,106 80,085,647
2024-03-07 13.7 13.95 13 13.12 -6.95% 125,433 168,659,140
2024-03-06 13.38 14.61 13.26 14.1 +6.02% 171,609 234,503,071
2024-03-05 12.5 13.7 12.27 13.3 +3.1% 164,013 216,239,355
2024-03-04 12.73 12.98 12.01 12.9 +2.06% 129,715 161,927,538
2024-03-01 11.96 12.9 11.74 12.64 +7.76% 126,445 157,782,261
2024-02-29 11 11.75 10.95 11.73 +4.45% 71,628 82,386,231
2024-02-28 12.44 12.86 11.23 11.23 -10.02% 89,766 108,287,201
2024-02-27 11.82 12.48 11.82 12.48 +3.83% 54,172 66,234,234
2024-02-26 11.94 12.31 11.4 12.02 +1.69% 74,134 88,572,171
2024-02-23 11.35 11.82 11.06 11.82 +6.49% 70,772 80,966,430
2024-02-22 10.65 11.13 10.63 11.1 +4.52% 63,790 70,003,679
2024-02-21 10.15 11.18 10.15 10.62 +2.81% 71,281 76,449,537
2024-02-20 9.95 10.35 9.72 10.33 +4.24% 67,272 68,034,137
2024-02-19 9.43 10.06 9.43 9.91 +5.88% 96,760 94,405,719
2024-02-08 8.8 9.38 8.18 9.36 +8.21% 125,024 110,435,162
2024-02-07 9.49 9.5 8.64 8.65 -9.9% 116,085 102,443,958
2024-02-06 9.75 9.89 9.03 9.6 -4.29% 91,833 84,927,656
2024-02-05 10.97 11.11 10.03 10.03 -9.96% 34,850 35,397,793
2024-02-02 11.88 12.1 10.75 11.14 -5.19% 41,153 46,859,857
2024-02-01 11.9 12.04 11.43 11.75 -1.26% 40,235 47,367,499
2024-01-31 12.74 12.78 11.83 11.9 -6.59% 52,375 63,829,069
2024-01-30 13.01 13.3 12.69 12.74 -2.08% 44,046 57,226,977
2024-01-29 13.88 13.91 13.01 13.01 -6% 41,774 55,672,755
2024-01-26 14.03 14.27 13.7 13.84 -1.84% 46,123 64,603,964
2024-01-25 13.96 14.27 13.72 14.1 +1.59% 46,166 64,902,730
2024-01-24 14.17 14.27 13.43 13.88 -1.7% 49,859 68,888,809
2024-01-23 14.46 14.65 14.06 14.12 -3.09% 49,881 71,116,358
2024-01-22 15.71 15.82 14.4 14.57 -7.96% 68,116 102,528,907
2024-01-19 16.38 16.38 15.82 15.83 -2.82% 51,289 82,020,429
2024-01-18 15.63 16.58 15.63 16.29 +1.88% 91,588 147,943,698
2024-01-17 16.89 16.89 15.99 15.99 -5.38% 77,492 126,679,703
2024-01-16 17.3 17.35 16.66 16.9 -1.57% 58,847 99,464,797
2024-01-15 16.9 17.46 16.78 17.17 +1.24% 71,716 123,007,374
2024-01-12 17.4 17.58 16.87 16.96 -3.25% 89,478 153,193,525
2024-01-11 16.8 17.8 16.51 17.53 +4.16% 144,427 250,383,203
2024-01-10 17.3 17.4 16.4 16.83 -2.72% 116,550 195,893,405
2024-01-09 18 18.07 17.06 17.3 -4.63% 191,801 335,576,710
2024-01-08 15.91 18.14 15.91 18.14 +10.01% 204,298 351,793,357
2024-01-05 17.77 18.12 16.49 16.49 -9.99% 206,385 354,437,684
2024-01-04 19.84 20 18.28 18.32 -1.87% 330,775 634,017,772
2024-01-03 17.49 18.67 17.1 18.67 +10.02% 98,192 179,261,804
2024-01-02 16.64 17.09 16.64 16.97 +2.23% 79,369 134,466,742

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

щУ╢ц▓│чгБф╜У 300127

2024年一季度

хеец│░чФЯчЙй 688606

2023年全年

цЭнх╖ЮщлШцЦ░ 300478

2023年全年

цЦ░ х╕М цЬЫ 000876

2022-2023两年

ч╛ОхЕЛхо╢х▒Е 600337

近期数据

цШЯцШЯчзСцКА 300256

2023年全年

ф╕нцЦЗф╝ахкТ 600373

近期数据

хНОхЯЯц▒╜ш╜ж 600741

2024年至今

чЩ╛ч║│хНГцИР 300291

2023年全年

цЧечЫИчФ╡хнР 603286

2024年一季度

热门概念板块

储能电池
数字经济

цБТчФЯчФ╡хнР (600570)

2024年至今
芯片

хМЧф║мхРЫцнг (300223)

近期数据
元宇宙

ч┤лхЕЙшВбф╗╜ (000938)

近三个月
虚拟现实

хРМшК▒щб║ (300033)

2023年全年
大数据

STщ╣ПхНЪ (600804)

2024年至今
5G通信

ф║ищАЪхЕЙчФ╡ (600487)

2022-2023两年
半导体

ф╕нх╛охЕмхП╕ (688012)

2023年全年

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