хЖачЯ│чзСцКА 605588

数据更新至:

添加到对比分析

44.89 +3.55%

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

44.89
+3.55% +1.54
43.09
开盘价
45.89
最高价
43.09
最低价
20,077
成交量
数据更新至: 2025-03-25

技术指标

45.55
MA5 (5日均线)
45.33
MA10 (10日均线)
45.02
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 43.09 45.89 43.09 44.89 +3.55% 20,077 89,791,744
2025-03-24 44.85 44.98 42.4 43.35 -3.41% 19,312 84,096,919
2025-03-21 46.5 46.6 44.46 44.88 -3.59% 31,516 142,704,056
2025-03-20 49.77 49.79 46.47 46.55 -3.18% 51,139 247,450,434
2025-03-19 46.5 48.68 45.66 48.08 +3.53% 40,389 192,167,130
2025-03-18 46.82 46.99 45.95 46.44 +0.04% 20,426 94,869,513
2025-03-17 44.81 46.9 44.51 46.42 +5.07% 44,300 203,993,840
2025-03-14 43.73 44.36 42.93 44.18 +1.03% 12,904 56,379,803
2025-03-13 44.76 44.78 43.44 43.73 -2.3% 15,637 68,822,147
2025-03-12 44.26 45.49 44.05 44.76 +1.24% 16,288 73,062,837
2025-03-11 43.6 44.27 43.53 44.21 -0.56% 10,857 47,729,476
2025-03-10 44.33 44.96 44.01 44.46 +0.57% 10,741 47,733,519
2025-03-07 45.18 45.18 43.93 44.21 -2.17% 15,608 69,627,882
2025-03-06 45.22 45.68 45.04 45.19 -0.22% 18,452 83,645,396
2025-03-05 45 45.8 44.59 45.29 +0.11% 14,528 65,556,678
2025-03-04 43.52 45.33 43.52 45.24 +2.91% 19,561 87,547,325
2025-03-03 43.7 44.83 42.55 43.96 +1.52% 15,910 69,919,725
2025-02-28 45.13 45.44 43.21 43.3 -4.71% 18,812 83,336,819
2025-02-27 45.86 46.29 44.6 45.44 -0.89% 20,218 91,911,453
2025-02-26 45.8 46.18 45.2 45.85 -0.3% 27,724 126,661,218
2025-02-25 43.6 47.31 43.33 45.99 +3.96% 47,741 219,151,914
2025-02-24 44.56 44.88 43.81 44.24 -0.65% 18,263 80,819,869
2025-02-21 44.2 44.67 43.51 44.53 +1.27% 25,904 114,652,746
2025-02-20 43.26 44.3 43.26 43.97 +0.8% 19,983 87,829,917
2025-02-19 41.53 43.93 41.31 43.62 +3.78% 28,425 123,063,150
2025-02-18 42.88 43.65 41.8 42.03 -2.1% 19,611 84,155,606
2025-02-17 42.45 43.29 42.43 42.93 +1.25% 10,168 43,565,710
2025-02-14 42.7 42.79 42.18 42.4 -0.63% 10,352 43,916,070
2025-02-13 43.13 43.56 42.62 42.67 -2.02% 13,520 58,080,427
2025-02-12 43.1 43.7 43 43.55 +0.93% 17,089 74,024,146
2025-02-11 43.33 44.23 43.1 43.15 -1.3% 15,879 68,843,233
2025-02-10 43.1 44.2 43.01 43.72 +1.32% 22,844 99,450,909
2025-02-07 42.99 43.59 42.48 43.15 +0.37% 21,384 92,263,518
2025-02-06 41.51 43.17 41.51 42.99 +2.55% 18,342 78,276,973
2025-02-05 41.88 42.18 41.36 41.92 +1.5% 10,629 44,431,852
2025-01-27 42.22 42.31 40.81 41.3 -2.2% 12,107 50,218,958
2025-01-24 42 42.7 41.69 42.23 +0.33% 16,468 69,371,349
2025-01-23 43.55 43.85 42 42.09 -3.33% 28,398 122,134,715
2025-01-22 43.18 44.23 42.86 43.54 +1.02% 28,898 126,193,547
2025-01-21 43 43.6 42.2 43.1 +0.47% 26,081 111,806,493
2025-01-20 42.8 43.67 42.3 42.9 -3.01% 40,134 172,275,089
2025-01-17 39.99 44.23 39.51 44.23 +10% 44,228 190,298,388
2025-01-16 39.65 40.83 39.58 40.21 +1.46% 14,678 58,973,898
2025-01-15 39.88 39.98 39.33 39.63 -0.6% 9,519 37,751,184
2025-01-14 38.63 39.96 38.63 39.87 +3.05% 14,679 57,916,411
2025-01-13 37.6 38.8 36.84 38.69 +2.08% 10,536 40,124,306
2025-01-10 39.32 39.96 37.9 37.9 -3.49% 10,149 39,663,654
2025-01-09 39.01 39.79 38.9 39.27 +0.98% 10,572 41,698,592
2025-01-08 39.5 39.59 38.18 38.89 -1.52% 11,178 43,595,315
2025-01-07 38.03 39.5 38.03 39.49 +3.19% 11,929 46,583,002
2025-01-06 38.61 38.61 37.11 38.27 -0.93% 11,237 42,657,782
2025-01-03 40.1 40.49 38.5 38.63 -3.18% 11,393 44,746,007
2025-01-02 40.79 41.4 39.42 39.9 -2.11% 12,272 49,426,242
2024-12-31 42.01 42.45 40.63 40.76 -3.48% 13,424 55,579,476
2024-12-30 42.85 42.89 41.25 42.23 -1.79% 9,426 39,887,794
2024-12-27 42.99 43.98 42.7 43 +0.28% 14,528 63,158,282
2024-12-26 41.93 43.39 41.93 42.88 +1.11% 12,995 55,939,245
2024-12-25 43 43.54 42.15 42.41 -2.37% 11,201 47,762,500
2024-12-24 42.99 44.56 41.66 43.44 +2.02% 17,042 73,233,637
2024-12-23 44.41 44.76 42.39 42.58 -4.96% 17,620 76,509,393
2024-12-20 43.77 45.36 43.48 44.8 +2.35% 17,755 79,432,617
2024-12-19 43 43.89 42.71 43.77 +0.71% 9,784 42,579,334
2024-12-18 43.17 43.92 42.21 43.46 +1.28% 15,459 66,833,095
2024-12-17 44.28 44.58 42.8 42.91 -3.09% 13,348 58,030,152
2024-12-16 45.55 45.55 43.99 44.28 -2.79% 15,876 70,890,955
2024-12-13 45.7 46.2 44.93 45.55 -0.33% 21,683 98,957,143
2024-12-12 46.1 46.2 45 45.7 -0.87% 19,747 89,942,629
2024-12-11 45.7 46.45 45.38 46.1 +0.99% 17,367 79,992,586
2024-12-10 46.52 46.73 45.58 45.65 +0.64% 25,930 119,848,505
2024-12-09 46 46.67 44.8 45.36 -2.11% 27,966 127,560,944
2024-12-06 46.8 47.01 45.79 46.34 -1.55% 24,204 112,266,063
2024-12-05 47 47.9 46.69 47.07 -2.3% 27,182 128,157,126
2024-12-04 49 50.88 47 48.18 +1.24% 32,535 159,122,789
2024-12-03 48 49.37 47.29 47.59 -0.23% 24,478 118,026,833
2024-12-02 47.96 47.96 46.8 47.7 -0.56% 23,185 110,124,242
2024-11-29 46.21 48.5 46.2 47.97 +3.32% 29,309 139,854,726
2024-11-28 47.04 47.5 46.1 46.43 -2.25% 22,426 104,845,938
2024-11-27 46.74 47.65 44.85 47.5 0% 26,089 120,837,067
2024-11-26 48.49 48.88 47 47.5 -2.42% 21,411 102,631,068
2024-11-25 47.88 49.55 47.23 48.68 +3.07% 30,415 147,377,365
2024-11-22 51.1 51.85 46.89 47.23 -9.17% 48,665 239,105,413
2024-11-21 49.99 52.15 49.1 52 +2.97% 42,616 215,305,703
2024-11-20 47.97 50.86 47.13 50.5 +5.23% 45,177 222,164,359
2024-11-19 45.26 48.1 44.8 47.99 +7.48% 35,279 164,249,846
2024-11-18 47.04 47.49 44.5 44.65 -4.72% 24,404 111,358,961
2024-11-15 49.05 49.67 46.85 46.86 -4.46% 27,226 131,655,138
2024-11-14 50.3 51.49 49 49.05 -3.46% 28,390 142,803,201
2024-11-13 50.25 52.49 49.75 50.81 -1.24% 36,068 182,838,447
2024-11-12 52 53.8 51 51.45 -4.47% 58,188 302,200,992
2024-11-11 55 56.68 53.8 53.86 +0.49% 80,665 442,624,907
2024-11-08 51 55.72 51 53.6 +5.82% 91,381 484,401,708
2024-11-07 51.5 53 50.3 50.65 +0.9% 58,754 302,788,389
2024-11-06 51.89 52 49.81 50.2 -3.59% 51,759 262,316,732
2024-11-05 49.05 52.52 49.05 52.07 +4.79% 72,004 368,846,735
2024-11-04 49.99 51.56 46.46 49.69 -0.62% 57,921 288,168,725
2024-11-01 48.25 52.72 48.25 50 +4.32% 101,125 509,961,446
2024-10-31 45.27 49.5 44.3 47.93 +5.9% 64,154 297,021,796
2024-10-30 44.01 45.49 43.5 45.26 +2.21% 36,773 163,716,262
2024-10-29 45 45.98 44.22 44.28 -2.14% 36,710 165,073,984
2024-10-28 44.51 45.25 43.8 45.25 -0.57% 33,713 150,296,738
2024-10-25 45.45 45.97 44.68 45.51 +0.18% 30,767 139,480,813
2024-10-24 44.8 45.83 44.6 45.43 +1.41% 37,326 169,202,068
2024-10-23 44.88 45.84 44.38 44.8 -2.5% 41,628 187,561,158
2024-10-22 47.49 47.49 45.39 45.95 -3.51% 58,443 269,050,025
2024-10-21 48.07 50.32 47 47.62 +3.39% 115,951 560,954,587
2024-10-18 42 46.06 42 46.06 +10.01% 60,733 270,172,067
2024-10-17 41.78 42.88 41.37 41.87 +1.68% 26,150 109,850,536
2024-10-16 41.19 42.62 41.01 41.18 -1.48% 27,055 112,950,176
2024-10-15 41.52 44.13 41.39 41.8 -1.35% 40,579 173,848,333
2024-10-14 39.36 42.47 38.4 42.37 +8.36% 39,493 160,602,801
2024-10-11 41.03 41.38 38.52 39.1 -5.56% 26,582 105,282,698
2024-10-10 42.24 42.88 40.66 41.4 -1.66% 33,228 139,229,245
2024-10-09 46 46 42.1 42.1 -8.48% 51,481 227,074,937
2024-10-08 45.98 46 43 46 +10% 65,691 297,004,673
2024-09-30 39.89 42.03 38.6 41.82 +9.05% 61,608 250,721,683
2024-09-27 36.98 38.48 36.73 38.35 +5.01% 25,220 94,926,350
2024-09-26 35.83 36.52 35.64 36.52 +1.93% 24,935 90,283,809
2024-09-25 35.65 36.89 35.6 35.83 -0.33% 35,228 127,425,989
2024-09-24 34.9 35.98 34.53 35.95 +3.13% 34,795 123,237,845
2024-09-23 34.19 35.28 34.19 34.86 +0.23% 19,540 68,241,340
2024-09-20 34.68 35.07 34.43 34.78 -0.86% 20,564 71,378,689
2024-09-19 35 35.4 34.07 35.08 +0.29% 35,015 121,975,443
2024-09-18 36.44 36.93 34.18 34.98 +1.72% 33,737 117,985,800
2024-09-13 35.1 35.47 34.39 34.39 -2.85% 21,028 73,013,837
2024-09-12 36.69 36.78 35.34 35.4 -2.34% 26,151 93,913,776
2024-09-11 37.53 37.57 36.23 36.25 -4.18% 31,574 115,844,388
2024-09-10 37.13 38.17 36.4 37.83 -0.13% 36,369 135,465,977
2024-09-09 38.98 40.3 37.71 37.88 -1.87% 49,459 191,437,225
2024-09-06 37.3 40.5 37.3 38.6 +2.41% 69,710 271,902,722
2024-09-05 39.56 40.48 37.58 37.69 -9.72% 76,401 292,523,897
2024-09-04 43.46 46.18 41.03 41.75 -0.55% 83,727 364,207,412
2024-09-03 40 42.58 39.4 41.98 +3.71% 92,899 382,879,663
2024-09-02 38 40.48 37.81 40.48 +10% 39,219 156,763,735
2024-08-30 35.5 37.54 35.5 36.8 +5.47% 36,749 134,888,621
2024-08-29 33.26 35.46 33.12 34.89 +3.9% 20,679 71,750,847
2024-08-28 33.29 33.89 33.1 33.58 +0.96% 8,682 29,170,899
2024-08-27 34.54 34.84 33.2 33.26 -4.54% 13,795 46,646,184
2024-08-26 34.15 34.86 33.72 34.84 +2.92% 16,025 55,291,015
2024-08-23 33.5 34.14 33 33.85 +0.47% 10,414 34,979,794
2024-08-22 34.77 34.85 33.68 33.69 -3.02% 10,176 34,665,763
2024-08-21 34.61 35.09 34.3 34.74 +0.55% 6,850 23,789,474
2024-08-20 34.6 35.48 34.3 34.55 -0.92% 10,703 37,357,963
2024-08-19 35.86 35.86 34.82 34.87 -2.35% 14,111 49,607,218
2024-08-16 35.01 36.26 35 35.71 +1.97% 19,979 71,438,924
2024-08-15 35.26 35.9 35 35.02 -1.35% 14,252 50,520,150
2024-08-14 35.14 35.98 35.11 35.5 0% 13,718 48,889,434
2024-08-13 34.61 35.87 34.61 35.5 +1% 16,207 57,260,965
2024-08-12 34.4 35.9 34.21 35.15 +1.83% 18,127 63,948,019
2024-08-09 35.07 35.35 34.42 34.52 -0.38% 13,171 45,736,975
2024-08-08 35.15 35.39 33.33 34.65 -3.24% 24,670 84,371,482
2024-08-07 37.4 37.4 35.78 35.81 -3.92% 22,669 82,486,682
2024-08-06 37.5 37.75 36.8 37.27 +0.89% 11,417 42,390,252
2024-08-05 38.06 38.66 36.6 36.94 -4.7% 24,586 92,483,714
2024-08-02 39.48 40.1 38.7 38.76 -3.41% 19,646 77,444,956
2024-08-01 40.45 40.8 39.85 40.13 -0.15% 31,175 125,541,435
2024-07-31 38.8 40.39 38.53 40.19 +2.39% 33,031 131,590,629
2024-07-30 38.97 39.5 38.3 39.25 -1.23% 25,739 100,215,626
2024-07-29 38.41 40.78 37.91 39.74 +3.52% 37,634 148,862,882
2024-07-26 38.4 38.88 37.92 38.39 -1.13% 22,610 86,847,140
2024-07-25 37.59 39.7 37.56 38.83 +0.65% 30,689 118,608,637
2024-07-24 37.44 41.38 37.44 38.58 +2.36% 31,622 124,239,051
2024-07-23 39.72 39.72 37.65 37.69 -5.37% 26,135 100,764,109
2024-07-22 39.78 40.68 39.7 39.83 -0.95% 24,338 97,414,973
2024-07-19 39 40.74 38.64 40.21 +3.1% 38,905 156,084,126
2024-07-18 39.71 40.6 37.75 39 -1.32% 31,720 124,242,237
2024-07-17 40.41 41.15 39.45 39.52 -3.26% 32,684 130,350,095
2024-07-16 38.84 42.64 38.37 40.85 +5.39% 49,452 202,408,351
2024-07-15 39.56 40.34 38.76 38.76 -3.96% 22,852 90,211,857
2024-07-12 39.07 41.2 38.55 40.36 +2.49% 32,024 127,545,130
2024-07-11 38.91 39.47 38.26 39.38 +3.2% 26,821 104,623,169
2024-07-10 38.78 38.78 38.03 38.16 -1.19% 19,935 76,501,427
2024-07-09 36.81 38.76 36.19 38.62 +4.8% 31,853 120,661,886
2024-07-08 36.78 37.63 36.46 36.85 +0.22% 18,699 69,458,173
2024-07-05 36.82 37.16 35.76 36.77 -0.08% 15,466 56,330,894
2024-07-04 38 38.43 36.75 36.8 -4.74% 21,609 80,932,575
2024-07-03 38.47 39.06 37.32 38.63 +0.47% 22,991 87,916,221
2024-07-02 39.01 39.48 38.2 38.45 -2.41% 17,782 68,958,475
2024-07-01 40.6 40.89 38.58 39.4 -3.15% 28,707 113,042,253
2024-06-28 39.7 41.49 39.6 40.68 +1.04% 25,588 104,451,189
2024-06-27 41.11 42.29 40.11 40.26 -4.28% 26,384 108,803,275
2024-06-26 41.5 42.08 39 42.06 +0.14% 30,800 125,659,897
2024-06-25 42.51 43.89 41.64 42 -2.14% 30,456 130,102,167
2024-06-24 43.5 44.82 42.3 42.92 -4.41% 41,167 180,281,822
2024-06-21 43.4 45.05 41.47 44.9 +2.51% 51,499 223,839,901
2024-06-20 46 47.4 43.16 43.8 -8.21% 70,991 323,891,888
2024-06-19 44.35 49.28 44.05 47.72 +6.52% 104,983 488,308,930
2024-06-18 42.95 45.8 42.22 44.8 +4.26% 62,194 273,938,464
2024-06-17 43.37 43.5 42.73 42.97 -0.95% 35,975 155,248,191
2024-06-14 41.8 43.38 41.38 43.38 +2.09% 41,387 175,769,820
2024-06-13 43 43.65 42.18 42.49 -1.42% 52,776 226,016,326
2024-06-12 40.6 43.47 40.5 43.1 +4.48% 59,083 250,339,088
2024-06-11 39.39 41.28 38.39 41.25 +4.01% 39,057 157,331,848
2024-06-07 38.7 42 37.5 39.66 +3.15% 37,568 149,545,910
2024-06-06 42.02 42.02 38.3 38.45 -6.97% 43,284 172,821,513
2024-06-05 41 42.28 40.68 41.33 -1.36% 33,976 140,508,003
2024-06-04 42.87 43.59 40.8 41.9 -1.85% 48,438 205,130,858
2024-06-03 42 43.66 41.6 42.69 -2.11% 52,224 222,131,926
2024-05-31 42.96 45.25 42.66 43.61 +1.21% 91,489 401,863,612
2024-05-30 40.2 43.09 40.2 43.09 +10.01% 69,017 292,918,477
2024-05-29 39.23 40.19 38.46 39.17 -1.21% 20,495 80,664,365
2024-05-28 39.38 40.8 38.88 39.65 +0.63% 33,088 132,239,067
2024-05-27 37.6 39.45 36.4 39.4 +4.54% 29,301 111,903,648
2024-05-24 38.8 38.98 37.6 37.69 -2.86% 11,433 43,602,465
2024-05-23 39.77 39.77 38.7 38.8 -1.72% 14,601 57,065,251
2024-05-22 38.9 39.6 38.78 39.48 +0.53% 16,781 65,858,877
2024-05-21 39.01 39.45 38.58 39.27 +0.51% 15,385 60,173,516
2024-05-20 38.67 39.3 38.43 39.07 +0.93% 13,044 50,722,766
2024-05-17 37.82 38.75 37.39 38.71 +2.16% 14,921 57,092,011
2024-05-16 38 38.3 37.43 37.89 +0.08% 11,617 44,043,311
2024-05-15 38.3 39.33 37.68 37.86 -1.17% 14,924 57,318,898
2024-05-14 37.61 38.88 37.57 38.31 +2.85% 15,244 58,254,550
2024-05-13 38.33 38.33 37.1 37.25 -3.25% 11,951 44,783,703
2024-05-10 39.95 39.95 38.33 38.5 -3.44% 15,607 60,469,057
2024-05-09 39.77 40.16 39.4 39.87 +1.19% 12,573 50,101,386
2024-05-08 39.97 40 39.01 39.4 -1.15% 12,288 48,539,216
2024-05-07 40.25 40.5 39.58 39.86 -0.99% 13,860 55,500,441
2024-05-06 40.52 41 39.92 40.26 +1.21% 15,857 63,843,198
2024-04-30 40.64 41.31 39.41 39.78 -2.21% 19,311 77,402,401
2024-04-29 39.36 40.73 39.28 40.68 +3.38% 19,604 79,066,530
2024-04-26 38.5 39.62 37.88 39.35 +2.74% 23,964 93,738,766
2024-04-25 37.88 39.19 37.2 38.3 +0.74% 21,630 82,882,442
2024-04-24 36.7 38.02 36.7 38.02 +3.6% 20,390 76,553,171
2024-04-23 36.36 36.99 36.35 36.7 +1.66% 16,457 60,361,155
2024-04-22 37 37.09 35.62 36.1 -4.42% 20,695 74,936,170
2024-04-19 38 38.8 37.01 37.77 -2.98% 28,846 108,973,681
2024-04-18 40.08 40.5 38 38.93 -2.92% 30,266 118,688,740
2024-04-17 37.51 40.68 37.51 40.1 +6.93% 31,180 123,542,728
2024-04-16 41.59 41.6 37.5 37.5 -10.01% 36,998 141,227,455
2024-04-15 45 45.2 41.5 41.67 -9.2% 40,704 176,067,262
2024-04-12 49.01 49.68 44.59 45.89 -7.35% 54,484 256,116,665
2024-04-11 48 51.37 48 49.53 +0.26% 50,976 255,538,946
2024-04-10 48.38 50.23 47.58 49.4 +0.45% 47,578 233,213,621
2024-04-09 49.03 49.35 47.8 49.18 -2.59% 54,516 265,123,563
2024-04-08 49.7 53.39 47.6 50.49 +0.06% 98,223 491,759,456
2024-04-03 45.13 50.46 44.1 50.46 +10.01% 81,620 394,694,074
2024-04-02 46.3 47.47 44.9 45.87 -2.36% 42,636 196,120,813
2024-04-01 46.04 47.88 46.04 46.98 +3.5% 64,759 304,130,991
2024-03-29 42.14 45.85 41 45.39 +5.31% 60,832 261,141,080
2024-03-28 41 44.46 40.5 43.1 -3.08% 67,759 287,933,336
2024-03-27 45.37 46.5 44.47 44.47 -10% 44,419 199,752,985
2024-03-26 51 53.55 47.52 49.41 +1.5% 113,583 584,323,112
2024-03-25 46.22 49.89 46.22 48.68 +7.34% 74,613 369,283,278
2024-03-22 46.88 47.38 44.98 45.35 -4.18% 32,786 150,464,232
2024-03-21 47.95 47.95 46.42 47.33 -2.01% 38,288 180,548,448
2024-03-20 46.2 48.3 45.68 48.3 +5.41% 55,622 263,822,989
2024-03-19 46.69 47.48 45.8 45.82 -1.36% 31,442 145,858,457
2024-03-18 45 46.7 44.96 46.45 +1.71% 39,278 180,466,229
2024-03-15 45.82 45.95 44.18 45.67 -0.33% 37,146 166,970,828
2024-03-14 47.87 48.6 45.04 45.82 -7.57% 76,773 357,426,014
2024-03-13 47.2 49.57 47.16 49.57 +10.01% 61,533 298,906,834
2024-03-12 42.2 45.65 41.78 45.06 +7.31% 59,535 262,178,499
2024-03-11 41.73 42.16 40.76 41.99 +1.3% 17,175 71,183,488
2024-03-08 40.73 41.59 40.15 41.45 +2.73% 19,117 78,622,048
2024-03-07 41.74 42.39 40.21 40.35 -2.39% 22,992 95,128,882
2024-03-06 41.37 42.04 40.18 41.34 -1.17% 24,056 98,870,102
2024-03-05 41.7 43.73 41.16 41.83 +0.29% 34,828 148,095,776
2024-03-04 42 42.83 40.79 41.71 -1.51% 27,119 112,923,072
2024-03-01 40.77 42.47 40.6 42.35 +3.88% 39,391 164,102,283
2024-02-29 36.96 41.5 36.81 40.77 +6.9% 44,807 179,865,126
2024-02-28 42.33 43.39 38.14 38.14 -10% 37,617 153,093,379
2024-02-27 40 42.75 39.68 42.38 +6% 30,270 125,764,799
2024-02-26 39 41.14 38.5 39.98 +0.88% 28,284 113,044,283
2024-02-23 38.74 39.8 38.03 39.63 +3.1% 26,772 104,020,690
2024-02-22 36.95 38.44 36.57 38.44 +5.03% 27,911 104,954,059
2024-02-21 35.72 37.99 35.3 36.6 +1.61% 25,048 92,820,069
2024-02-20 34.71 36.17 34.29 36.02 +1.44% 17,882 62,939,517
2024-02-19 33.6 35.6 33.6 35.51 +7.38% 24,327 84,366,771
2024-02-08 30.5 33.18 29.4 33.07 +8.46% 24,038 76,752,957
2024-02-07 32.99 33.57 29.39 30.49 -6.3% 28,893 91,100,322
2024-02-06 31.16 33.88 29.49 32.54 -0.7% 22,238 70,154,994
2024-02-05 36.77 36.77 32.77 32.77 -10% 16,864 56,312,625
2024-02-02 38.38 39.2 34.9 36.41 -4.59% 16,555 62,069,781
2024-02-01 37.37 38.86 36.51 38.16 +1.17% 14,566 55,068,938
2024-01-31 40 40.98 37.46 37.72 -7.07% 15,853 61,366,501
2024-01-30 42.5 42.5 40.4 40.59 -3.63% 11,247 46,188,059
2024-01-29 44.95 44.95 41.99 42.12 -4.81% 15,143 64,895,138
2024-01-26 45.1 45.23 44.01 44.25 -1.56% 13,421 59,917,607
2024-01-25 42.4 45.21 41.96 44.95 +6.06% 22,135 97,530,571
2024-01-24 42.55 43.05 40.7 42.38 -0.28% 11,747 49,301,803
2024-01-23 42.31 43.48 41.5 42.5 +0.45% 12,959 54,751,362
2024-01-22 44.52 45.29 41.98 42.31 -6% 13,970 60,485,816
2024-01-19 45.5 46 44.8 45.01 -1.01% 10,577 47,930,253
2024-01-18 44 45.59 43.75 45.47 +1.25% 17,545 77,916,688
2024-01-17 47 47.49 44.6 44.91 -5.11% 20,804 94,928,370
2024-01-16 48.1 48.6 46.75 47.33 -3.19% 20,294 96,279,746
2024-01-15 47.84 50.28 47.58 48.89 +0.62% 21,964 108,090,679
2024-01-12 49.3 50.47 47.9 48.59 -1.74% 21,222 104,012,522
2024-01-11 49.9 50.17 48.4 49.45 -0.48% 25,604 126,224,382
2024-01-10 52 52 49.65 49.69 -3.61% 35,219 177,614,634
2024-01-09 46.74 51.55 46.5 51.55 +10.01% 22,072 111,086,428
2024-01-08 50.65 51 46.46 46.86 -8.83% 30,698 146,692,707
2024-01-05 54 54.2 50.46 51.4 -6.19% 37,803 198,136,426
2024-01-04 52 54.8 52 54.79 +2.14% 62,116 333,174,805
2024-01-03 50.4 54.25 49.95 53.64 +6.34% 63,306 331,594,179
2024-01-02 51.22 51.7 50.21 50.44 -2.44% 21,793 110,577,054

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

ф║СхЖЕхКихКЫ 000903

近半年

хП╕хНЧхп╝шИк 688592

2022-2023两年

хЫЮчЫЫчФЯчЙй 300871

近半年

ф╕нхКЫшВбф╗╜ 603194

近半年

хШЙхПЛхЫ╜щЩЕ 603871

2022-2023两年

чДжф╜Ьф╕ЗцЦ╣ 000612

近半年

хЫЫхИЫчФ╡хнР 600990

2023年全年

хп┐ф╗Щш░╖ 603896

2024年至今

хНОцОзш╡Ыца╝ 000068

2024年至今

ф╕Йх╛╖чзСцКА 300515

2023年全年

热门概念板块

光伏产业
数字经济

щЗСхНбцЩ║шГ╜ (300349)

近三个月
医疗器械

чРЖщВжф╗кхЩи (300206)

2022-2023两年
元宇宙
芯片

хглхЕ░х╛о (600460)

2023年全年
军工

ф╕нчЫ┤шВбф╗╜ (600038)

2023年全年
智能制造
虚拟现实

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