чВмшКпчзСцКА 688049

数据更新至:

添加到对比分析

43.94 -0.50%

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

43.94
-0.5% -0.22
44.16
开盘价
44.25
最高价
43.11
最低价
21,272
成交量
数据更新至: 2025-03-25

技术指标

44.54
MA5 (5日均线)
45.15
MA10 (10日均线)
46.66
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 44.16 44.25 43.11 43.94 -0.5% 21,272 92,832,892
2025-03-24 43.8 44.87 43.05 44.16 +0.84% 40,251 177,579,284
2025-03-21 45.1 45.38 43.5 43.79 -3.31% 45,643 201,717,389
2025-03-20 45.2 46.88 44.76 45.29 -0.48% 44,943 206,219,840
2025-03-19 46.07 47.88 45.1 45.51 -1.62% 54,056 250,591,182
2025-03-18 45.8 46.88 45.4 46.26 +1.85% 44,849 207,274,427
2025-03-17 45.89 45.89 45.01 45.42 -0.57% 31,137 141,750,780
2025-03-14 44.3 45.95 44.01 45.68 +3.09% 44,710 202,155,868
2025-03-13 47.02 47.02 43.77 44.31 -6.04% 67,915 306,068,917
2025-03-12 47.25 48.18 46.53 47.16 -0.04% 60,607 286,396,602
2025-03-11 46.39 47.66 46.2 47.18 +0.17% 36,313 170,622,630
2025-03-10 47.69 47.69 46.58 47.1 -1.4% 40,608 191,137,719
2025-03-07 48.48 49.3 47.3 47.77 -2.21% 53,763 259,376,514
2025-03-06 48.78 49.6 48.5 48.85 +0.16% 73,561 360,540,499
2025-03-05 47.82 50.77 47.82 48.77 +1.99% 87,527 431,450,593
2025-03-04 44.74 48.22 44.72 47.82 +4.71% 71,136 335,387,386
2025-03-03 46.32 46.64 44.7 45.67 -0.65% 57,591 263,000,209
2025-02-28 50.04 50.28 45.87 45.97 -9.47% 102,518 486,806,451
2025-02-27 52 52.25 49.08 50.78 -1.76% 93,744 473,529,852
2025-02-26 50.2 52.83 48.93 51.69 +2.64% 124,029 634,859,774
2025-02-25 47.14 51.68 47.11 50.36 +4.96% 128,184 640,028,196
2025-02-24 48.9 48.9 47.5 47.98 -4.95% 114,814 551,735,129
2025-02-21 49.2 51.5 48.42 50.48 +2.25% 117,268 589,601,205
2025-02-20 49 50.8 48.68 49.37 +3.59% 133,734 660,968,814
2025-02-19 45.51 47.67 45.51 47.66 +4.89% 82,707 389,743,353
2025-02-18 48.28 48.43 45.17 45.44 -6.54% 100,645 470,091,033
2025-02-17 47.48 48.76 46.95 48.62 +2.36% 76,152 364,982,778
2025-02-14 47.43 48.39 46.9 47.5 -0.42% 85,665 408,392,351
2025-02-13 52.26 52.44 47.7 47.7 -9.97% 168,805 837,460,586
2025-02-12 51.02 53.26 49.51 52.98 +2.59% 121,760 628,731,262
2025-02-11 51.2 52.69 50.3 51.64 -0.08% 102,465 528,518,186
2025-02-10 50.65 52.3 50.63 51.68 +2.03% 128,278 660,553,290
2025-02-07 52.39 53.15 49.7 50.65 -3.28% 178,904 925,679,806
2025-02-06 46.19 54.49 46 52.37 +11.64% 193,094 1,001,010,691
2025-02-05 47.1 48.66 45.03 46.91 +3.65% 123,547 580,053,086
2025-01-27 46.14 47.39 44.5 45.26 -1.31% 98,322 455,676,837
2025-01-24 44.96 46.36 44.78 45.86 +2.05% 96,162 439,498,298
2025-01-23 46.94 47.49 44.86 44.94 -3.04% 118,598 546,850,099
2025-01-22 45 47.3 44.83 46.35 +1.69% 123,480 569,813,971
2025-01-21 42.55 46.16 41.72 45.58 +9.28% 154,321 683,643,039
2025-01-20 41.84 42.34 40.69 41.71 +0.14% 69,997 290,521,049
2025-01-17 39.21 42.18 38.85 41.65 +5.36% 101,057 411,731,727
2025-01-16 42.09 42.56 39.02 39.53 -4.98% 107,803 436,691,438
2025-01-15 41.35 43.96 41.34 41.6 -0.26% 110,894 470,386,711
2025-01-14 38.8 41.75 38.6 41.71 +8.65% 82,334 334,370,043
2025-01-13 38 38.98 37 38.39 -1.54% 62,888 238,743,217
2025-01-10 40.7 42.47 38.98 38.99 -4.72% 90,144 367,282,873
2025-01-09 40.7 42.56 40.5 40.92 -1.04% 83,260 346,612,339
2025-01-08 39.47 42.6 38.74 41.35 +2.58% 104,018 421,023,722
2025-01-07 38.58 40.79 38.28 40.31 +4.35% 96,994 382,303,376
2025-01-06 39.7 40.55 37.42 38.63 -5.71% 127,115 491,538,954
2025-01-03 46 46.66 40.44 40.97 -12.12% 140,427 609,707,674
2025-01-02 45.05 47.3 44 46.62 +3.9% 124,395 574,224,760
2024-12-31 45.45 46.69 44.22 44.87 -0.2% 113,010 514,743,343
2024-12-30 45 47.43 44.6 44.96 -0.31% 107,721 493,362,017
2024-12-27 47.12 49 44.99 45.1 -6.24% 155,943 730,223,558
2024-12-26 43 48.33 42.78 48.1 +10.96% 135,684 626,122,429
2024-12-25 44.3 45.14 42.44 43.35 -3% 82,764 360,338,221
2024-12-24 44.6 45.1 42.13 44.69 +0.99% 114,031 498,465,093
2024-12-23 47 48.47 44.2 44.25 -5.23% 152,965 707,741,967
2024-12-20 43 49.99 43 46.69 +7.38% 172,118 805,008,148
2024-12-19 42 44.73 41.6 43.48 +1.33% 114,143 492,566,513
2024-12-18 40 44.89 38.61 42.91 +7.92% 121,246 508,420,158
2024-12-17 41.88 43.18 39.57 39.76 -7.23% 88,166 361,211,137
2024-12-16 47.07 47.98 42.72 42.86 -8.36% 129,627 580,418,703
2024-12-13 43.58 48.57 43.51 46.77 +5.41% 140,539 651,854,092
2024-12-12 46.48 46.48 43.16 44.37 -4.95% 134,466 597,331,046
2024-12-11 39.55 47.64 39.31 46.68 +16.7% 173,105 764,391,842
2024-12-10 41.5 41.88 39.48 40 +0.3% 71,459 288,429,689
2024-12-09 38 40.06 37.5 39.88 +4.95% 83,876 330,608,398
2024-12-06 38.53 39.01 37.41 38 -1.55% 58,095 221,675,872
2024-12-05 37.4 39.31 37.2 38.6 +2.99% 56,263 215,210,620
2024-12-04 39.58 40.37 37.48 37.48 -3.65% 66,920 256,578,814
2024-12-03 38.78 39.25 37.7 38.9 -0.51% 85,323 327,346,194
2024-12-02 39.98 41.98 38.5 39.1 -2.2% 160,078 641,711,681
2024-11-29 36.03 41.5 35.57 39.98 +9.29% 162,185 627,292,917
2024-11-28 34.11 37.86 33.5 36.58 +8.22% 140,698 508,885,371
2024-11-27 34 34.2 32.27 33.8 -0.73% 61,549 203,343,272
2024-11-26 34.59 35.56 34 34.05 -1.59% 53,815 186,452,248
2024-11-25 34.82 35.1 32.37 34.6 -1% 82,236 274,041,894
2024-11-22 36.25 38.39 34.8 34.95 -3.82% 96,244 354,221,938
2024-11-21 35.82 37.55 35.21 36.34 +1.03% 81,666 300,109,526
2024-11-20 34.58 36.24 33.98 35.97 +2.98% 78,569 275,257,335
2024-11-19 33.33 35.2 33 34.93 +5.69% 62,245 211,381,896
2024-11-18 35.3 36.16 32.7 33.05 -5.16% 81,581 277,207,883
2024-11-15 34.2 38.1 33.58 34.85 +1.31% 117,718 417,926,563
2024-11-14 35.57 36.5 34.21 34.4 -3.26% 65,817 233,557,764
2024-11-13 35.06 35.65 33.9 35.56 +1.14% 57,346 200,003,781
2024-11-12 36.31 36.31 34.78 35.16 -3.62% 67,420 238,980,925
2024-11-11 34.36 36.66 34.22 36.48 +6.54% 94,211 337,957,400
2024-11-08 33.98 35.61 33.9 34.24 +1.36% 76,723 265,143,885
2024-11-07 33.8 34.18 32.4 33.78 -0.18% 61,353 204,594,100
2024-11-06 34.68 34.9 32.76 33.84 -0.27% 108,121 367,634,816
2024-11-05 30.62 34.6 30.51 33.93 +11.21% 105,289 347,848,963
2024-11-04 29.65 30.82 29.51 30.51 +2.21% 35,897 108,977,159
2024-11-01 31.59 31.8 29.8 29.85 -5.18% 61,593 188,542,284
2024-10-31 30.85 31.92 30.24 31.48 +2.51% 54,754 171,714,217
2024-10-30 30.71 31.38 30.11 30.71 -0.78% 45,545 139,978,601
2024-10-29 32.18 32.6 30.95 30.95 -4.06% 65,924 209,083,522
2024-10-28 31.79 32.68 31.39 32.26 +2.35% 62,017 198,573,674
2024-10-25 31.38 31.88 30.87 31.52 +1.25% 49,459 154,932,398
2024-10-24 31.27 31.98 31 31.13 -1.42% 55,074 172,725,884
2024-10-23 31.74 33.44 31.34 31.58 -2.02% 84,127 270,827,244
2024-10-22 32.39 33.1 31.4 32.23 +0.69% 99,299 320,145,928
2024-10-21 31 34.99 30.4 32.01 +5.64% 135,494 437,835,943
2024-10-18 28.05 31.5 27.89 30.3 +8.45% 86,675 256,467,524
2024-10-17 28.11 28.8 27.81 27.94 +0.68% 47,935 135,951,854
2024-10-16 27.54 28.46 27.31 27.75 -1.6% 42,475 118,395,046
2024-10-15 28.7 29.74 28.11 28.2 -2.05% 68,729 198,315,825
2024-10-14 27.52 28.88 26.61 28.79 +4.16% 76,266 212,059,300
2024-10-11 29.2 29.2 27 27.64 -3.19% 75,061 210,241,331
2024-10-10 30.12 30.68 28.29 28.55 -3.61% 81,789 237,690,749
2024-10-09 31.5 32.9 29.52 29.62 -8.61% 141,993 446,079,597
2024-10-08 32.41 32.41 30.03 32.41 +19.99% 143,210 455,276,452
2024-09-30 24.05 27.18 23.83 27.01 +17.33% 101,721 259,814,755
2024-09-27 22.13 23.15 22.11 23.02 +5.16% 34,631 78,313,096
2024-09-26 21.29 21.89 21.1 21.89 +4.34% 41,722 89,959,183
2024-09-25 21.26 21.5 20.98 20.98 +0.29% 37,470 79,547,909
2024-09-24 20.18 20.98 20.03 20.92 +3.87% 30,914 63,766,828
2024-09-23 20.24 20.57 20 20.14 -0.05% 17,206 34,958,991
2024-09-20 20.4 20.62 20.03 20.15 -1.23% 14,515 29,436,387
2024-09-19 20.3 20.73 20.01 20.4 +0.49% 23,954 48,819,010
2024-09-18 20.3 20.41 19.92 20.3 +1.4% 26,884 54,181,535
2024-09-13 20.97 20.99 19.93 20.02 -4.62% 42,993 87,173,792
2024-09-12 21.47 21.54 20.93 20.99 -1.69% 26,509 56,237,584
2024-09-11 21.55 21.78 21.26 21.35 -1.97% 21,017 45,180,866
2024-09-10 21.87 21.89 21.13 21.78 -0.41% 35,944 77,429,394
2024-09-09 21.51 22.13 21.41 21.87 +0.37% 26,627 58,307,078
2024-09-06 22.05 22.21 21.6 21.79 -1.49% 37,219 81,222,306
2024-09-05 21.6 22.36 21.6 22.12 +1.42% 30,093 66,340,472
2024-09-04 21.55 22.09 21.45 21.81 -0.09% 25,653 55,920,198
2024-09-03 21.29 21.99 21.21 21.83 +2.34% 30,416 66,038,365
2024-09-02 22.3 22.45 21.3 21.33 -4.35% 40,440 88,400,399
2024-08-30 21.7 22.77 21.6 22.3 +2.95% 47,248 105,819,252
2024-08-29 20.99 21.84 20.85 21.66 +2.17% 33,065 71,024,339
2024-08-28 21 21.37 20.74 21.2 +0.52% 25,054 52,849,719
2024-08-27 21.64 22.17 20.98 21.09 -2.32% 40,641 87,390,697
2024-08-26 21.47 21.78 21.32 21.59 +1.31% 25,249 54,409,851
2024-08-23 21.05 21.5 20.7 21.31 +0.47% 25,080 52,939,481
2024-08-22 21.43 21.78 21.14 21.21 -1.67% 23,491 50,220,094
2024-08-21 21.78 22.31 21.39 21.57 -0.19% 27,438 59,847,831
2024-08-20 22.22 22.31 21.45 21.61 -2.83% 33,568 73,299,929
2024-08-19 22.85 23.07 22.15 22.24 -2.54% 40,236 90,733,833
2024-08-16 22.45 23.4 22.45 22.82 +1.88% 56,384 129,597,108
2024-08-15 21.63 22.96 21.63 22.4 +2.24% 46,867 105,358,391
2024-08-14 21.66 22.27 21.44 21.91 +1.25% 26,751 58,324,594
2024-08-13 21.12 21.65 21.1 21.64 +2.56% 16,736 35,756,463
2024-08-12 21.12 21.47 20.75 21.1 -1.03% 19,108 40,340,344
2024-08-09 21.76 22.02 21.31 21.32 -0.19% 19,551 42,358,244
2024-08-08 21.05 21.75 20.73 21.36 0% 24,632 52,249,628
2024-08-07 21.19 21.83 21.19 21.36 -0.09% 20,087 43,190,268
2024-08-06 21.57 21.79 21.05 21.38 +1.52% 20,774 44,216,328
2024-08-05 21.92 22.35 21.04 21.06 -5.48% 36,985 80,025,139
2024-08-02 23.06 23.15 22.17 22.28 -4.79% 33,939 77,029,468
2024-08-01 22.99 23.7 22.78 23.4 +1.52% 35,932 83,685,890
2024-07-31 21.97 23.08 21.66 23.05 +5.44% 33,695 76,111,968
2024-07-30 21.64 22.09 21.02 21.86 +1.67% 24,344 52,752,247
2024-07-29 21.66 21.87 21.42 21.5 -1.51% 22,881 49,416,792
2024-07-26 21.58 22.08 21.32 21.83 +0.6% 31,397 68,222,338
2024-07-25 21.63 22.15 21.26 21.7 -0.96% 31,431 68,006,368
2024-07-24 22.5 22.89 21.6 21.91 -2.8% 37,464 83,487,502
2024-07-23 23.71 23.71 22.48 22.54 -4.93% 39,751 91,697,464
2024-07-22 24.18 24.18 23.59 23.71 -0.08% 39,305 93,790,929
2024-07-19 23 24.23 22.9 23.73 +2.64% 47,605 113,082,914
2024-07-18 22.71 23.32 22.26 23.12 -1.2% 52,320 119,105,219
2024-07-17 24.18 24.3 23.33 23.4 -3.19% 45,655 108,661,252
2024-07-16 23.99 24.4 23.29 24.17 +2.33% 68,508 163,483,782
2024-07-15 22.9 24.42 22.88 23.62 +6.97% 99,273 233,066,954
2024-07-12 22.05 22.28 21.8 22.08 -1.12% 22,976 50,625,118
2024-07-11 21.96 22.47 21.73 22.33 +3.86% 33,412 73,984,378
2024-07-10 21.13 21.7 21.13 21.5 +0.23% 24,034 51,613,235
2024-07-09 19.86 21.58 19.6 21.45 +7.46% 49,160 102,345,468
2024-07-08 20.51 20.88 19.88 19.96 -2.82% 32,434 65,938,951
2024-07-05 20.52 20.74 19.91 20.54 -0.63% 33,368 67,608,365
2024-07-04 21.55 21.8 20.63 20.67 -3.59% 31,681 66,951,197
2024-07-03 21.15 22.14 20.56 21.44 +1.76% 41,174 87,796,721
2024-07-02 21.29 21.59 20.96 21.07 -2.23% 23,632 50,161,928
2024-07-01 22 22.05 20.8 21.55 -2.58% 42,183 89,889,926
2024-06-28 22.01 22.94 21.83 22.12 +0.5% 41,658 93,500,407
2024-06-27 22.16 23.78 22 22.01 -1.08% 54,034 122,401,008
2024-06-26 21.12 22.37 20.83 22.25 +5.3% 34,878 75,573,801
2024-06-25 22.1 22.14 20.96 21.13 -4.3% 35,449 75,931,065
2024-06-24 22.9 23.58 22.01 22.08 -4.17% 49,735 113,899,971
2024-06-21 22.5 23.28 22.18 23.04 -17.57% 37,581 85,761,214
2024-06-20 27.4 28.97 27.2 27.95 +2.91% 57,285 161,693,084
2024-06-19 27.7 27.86 26.91 27.16 -1.59% 27,156 74,020,054
2024-06-18 27.63 27.87 27.22 27.6 +0.47% 25,621 70,567,429
2024-06-17 26.8 27.68 26.7 27.47 +1.74% 25,202 68,921,532
2024-06-14 27.45 27.45 26.75 27 -1.64% 31,189 84,265,161
2024-06-13 26.19 28.13 26.09 27.45 +5.29% 50,024 136,379,531
2024-06-12 26 26.49 25.78 26.07 +0.62% 21,519 56,342,782
2024-06-11 24.61 25.97 24.41 25.91 +4.01% 23,261 58,807,858
2024-06-07 24.82 25.55 24.53 24.91 +0.81% 17,498 43,789,006
2024-06-06 26.03 26.57 24.6 24.71 -4.22% 26,540 67,447,327
2024-06-05 25.88 26.43 25.53 25.8 -0.96% 20,155 52,485,646
2024-06-04 26.67 26.88 25.4 26.05 -2.73% 27,930 72,440,355
2024-06-03 27.36 27.8 26.52 26.78 +0.15% 46,935 127,878,362
2024-05-31 26.04 27.19 25.93 26.74 +2.57% 38,036 101,767,213
2024-05-30 25.38 26.26 24.88 26.07 +2.04% 20,787 53,778,990
2024-05-29 25.36 25.96 25.31 25.55 +0.24% 14,154 36,272,565
2024-05-28 25.41 26.29 25.2 25.49 +0.24% 23,365 60,327,697
2024-05-27 24.84 25.43 24.09 25.43 +3.29% 22,003 54,373,350
2024-05-24 25.48 25.65 24.6 24.62 -3.3% 17,364 43,402,271
2024-05-23 26.2 26.28 25.45 25.46 -2.9% 15,430 39,781,920
2024-05-22 25.97 26.4 25.68 26.22 +1.83% 15,334 39,931,679
2024-05-21 25.95 26.18 25.6 25.75 -1.08% 10,670 27,536,285
2024-05-20 25.87 26.26 25.55 26.03 +0.81% 17,614 45,830,044
2024-05-17 25.41 25.88 24.93 25.82 +2.58% 19,054 48,426,820
2024-05-16 25.22 25.65 25.1 25.17 -0.28% 13,572 34,429,101
2024-05-15 25.52 26.04 25.08 25.24 -1.6% 17,883 45,583,573
2024-05-14 25.95 26.67 25.62 25.65 +1.26% 31,124 81,232,428
2024-05-13 25.18 26.13 24.7 25.33 -0.2% 25,881 65,946,398
2024-05-10 26.69 26.75 25.26 25.38 -4.05% 23,158 59,612,809
2024-05-09 26.51 26.99 26.36 26.45 -0.26% 25,155 67,001,671
2024-05-08 27.55 27.55 26.44 26.52 -3.77% 20,273 54,338,152
2024-05-07 27.5 27.79 27.42 27.56 -0.54% 14,921 41,172,143
2024-05-06 27.89 28.13 27.47 27.71 +0.73% 17,706 49,084,439
2024-04-30 27.64 27.78 27.23 27.51 -0.65% 15,446 42,558,427
2024-04-29 26.68 27.75 26.6 27.69 +2.9% 23,577 64,479,482
2024-04-26 26.68 27.16 25.88 26.91 +0.22% 35,861 95,353,208
2024-04-25 26.36 27.05 26.1 26.85 +1.86% 22,390 59,669,227
2024-04-24 25.49 26.54 25.24 26.36 +4.23% 26,971 70,313,064
2024-04-23 24.7 25.33 24.7 25.29 +1.48% 20,433 51,212,015
2024-04-22 23.76 24.98 23.07 24.92 +3.83% 25,486 61,968,153
2024-04-19 24.52 24.67 23.83 24 -3.11% 16,276 39,274,389
2024-04-18 24.59 25.14 24.07 24.77 +0.61% 26,293 64,838,890
2024-04-17 23.52 24.76 23.38 24.62 +7.51% 33,284 80,775,992
2024-04-16 24.83 24.9 22.9 22.9 -8.62% 42,200 99,179,421
2024-04-15 25.6 26.54 24.61 25.06 -3.69% 29,798 75,379,725
2024-04-12 25.54 26.42 25.54 26.02 +1.56% 18,854 49,005,893
2024-04-11 25.76 26.27 25.47 25.62 -0.12% 15,618 40,396,463
2024-04-10 26.41 26.77 25.36 25.65 -3.82% 15,901 41,028,140
2024-04-09 26.3 26.78 25.94 26.67 +2.34% 13,820 36,459,499
2024-04-08 27.33 27.33 26.06 26.06 -4.19% 19,436 51,634,330
2024-04-03 27.51 27.98 26.7 27.2 -2.26% 18,820 51,267,961
2024-04-02 28.06 28.25 27.56 27.83 -1.24% 21,488 59,703,661
2024-04-01 28.08 28.49 27.77 28.18 +1.22% 24,231 68,224,000
2024-03-29 27.7 27.95 26.72 27.84 +1.02% 25,529 69,646,574
2024-03-28 26.72 27.95 26.53 27.56 +2.84% 26,755 73,187,396
2024-03-27 28.63 28.71 26.8 26.8 -6.29% 22,600 62,298,914
2024-03-26 29.04 29.62 28.12 28.6 -1.55% 27,964 80,656,593
2024-03-25 30.21 30.59 29.01 29.05 -3.65% 25,464 76,018,328
2024-03-22 30.62 31.05 29.99 30.15 -1.7% 24,649 75,005,078
2024-03-21 31.07 31.65 30.57 30.67 -1.29% 27,237 84,458,603
2024-03-20 30.91 31.39 30.66 31.07 +0.65% 20,467 63,460,278
2024-03-19 31.26 31.46 30.7 30.87 -1.22% 34,555 107,430,174
2024-03-18 30.31 31.47 30 31.25 +3.1% 34,671 106,824,874
2024-03-15 29.21 30.35 29.13 30.31 +2.57% 29,164 87,261,349
2024-03-14 29.8 30.12 29.17 29.55 -1.89% 23,838 70,628,012
2024-03-13 29.67 30.54 29.67 30.12 +0.9% 28,146 84,848,518
2024-03-12 29.66 30.18 29.27 29.85 +2.33% 31,289 93,122,906
2024-03-11 28.8 29.18 28.31 29.17 +0.73% 27,773 79,838,119
2024-03-08 28.38 29.19 27.8 28.96 +2.88% 34,299 98,562,661
2024-03-07 29.71 29.9 28.15 28.15 -3.03% 37,237 107,920,611
2024-03-06 29.22 29.73 28.4 29.03 -1.59% 37,681 109,107,030
2024-03-05 29 30.83 28.9 29.5 +1.1% 61,435 184,346,271
2024-03-04 29.38 29.58 28.07 29.18 +1.57% 35,605 103,126,097
2024-03-01 28.27 28.8 27.9 28.73 +3.57% 36,445 103,748,654
2024-02-29 25.97 28.04 25.81 27.74 +6.61% 42,116 115,235,010
2024-02-28 29.55 30.48 26.02 26.02 -11.65% 55,222 155,451,695
2024-02-27 27.86 29.45 27.66 29.45 +4.06% 33,198 95,331,288
2024-02-26 27.58 29.18 27.36 28.3 +1.32% 47,402 134,148,284
2024-02-23 27 28.18 26.58 27.93 +4.72% 41,105 112,554,915
2024-02-22 26.06 26.75 25.84 26.67 +3.65% 50,254 132,222,522
2024-02-21 25.3 26.87 24.39 25.73 -2.06% 65,314 167,905,661
2024-02-20 24.98 26.98 24.22 26.27 +5.16% 50,035 126,117,496
2024-02-19 24.42 25.37 24.13 24.98 +3.39% 50,981 125,461,385
2024-02-08 20.67 24.6 20.67 24.16 +17.28% 62,897 143,146,393
2024-02-07 21 21.87 19.89 20.6 -1.58% 50,419 106,169,709
2024-02-06 19.82 21.75 18.66 20.93 +2.4% 54,091 108,491,200
2024-02-05 22.73 22.73 19.88 20.44 -10.9% 45,872 96,221,138
2024-02-02 24.8 25.1 21.98 22.94 -7.46% 34,295 80,313,122
2024-02-01 25.1 25.56 23.98 24.79 -1.27% 38,975 96,083,410
2024-01-31 26.38 26.75 24.94 25.11 -5.74% 21,393 55,080,481
2024-01-30 27.51 27.61 26.53 26.64 -4.79% 19,019 51,613,036
2024-01-29 28.85 29.56 27.9 27.98 -3.18% 15,529 44,008,485
2024-01-26 29.8 29.8 28.77 28.9 -2.56% 19,354 56,552,465
2024-01-25 28.24 29.78 27.96 29.66 +5.03% 22,304 65,057,308
2024-01-24 28.88 29.03 27.22 28.24 -0.98% 27,227 76,170,373
2024-01-23 29.06 29.57 28.13 28.52 -2.53% 33,083 94,686,224
2024-01-22 30.83 31.58 28.8 29.26 -6.04% 27,864 83,598,455
2024-01-19 31.8 32.24 31.11 31.14 -1.7% 14,146 44,546,436
2024-01-18 31.84 32.39 30.8 31.68 -0.85% 19,829 62,317,911
2024-01-17 33.52 33.52 31.93 31.95 -5.14% 16,514 53,693,884
2024-01-16 33.7 34.02 32.96 33.68 -0.06% 13,442 44,861,342
2024-01-15 33.07 34.25 33.07 33.7 +0.45% 11,554 38,964,447
2024-01-12 34.3 34.36 33.33 33.55 -2.41% 14,990 50,558,122
2024-01-11 32.93 34.59 32.93 34.38 +3.49% 17,824 60,543,639
2024-01-10 33.58 34.1 32.65 33.22 -0.81% 18,607 62,168,451
2024-01-09 34.05 34.39 33.11 33.49 -0.18% 19,199 64,572,136
2024-01-08 34.6 34.85 33.42 33.55 -3.81% 20,017 67,586,118
2024-01-05 35.98 36.18 34.68 34.88 -2.62% 16,145 56,791,706
2024-01-04 36.39 36.39 35.3 35.82 -1.57% 14,038 50,263,280
2024-01-03 36.83 36.89 35.75 36.39 -1.73% 24,040 87,213,246
2024-01-02 38 38 36.79 37.03 -2.73% 26,374 97,937,763

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

щЗСх╛╜щЕТ 603919

近期数据

ш╢ЕхНУшИкчзС 688237

近三个月

х║╖ш╛░шНпф╕Ъ 603590

近半年

цЦ░шп║хиБ 300765

2023年全年

шБФч┐ФшВбф╗╜ 603272

近期数据

хРИхКЫчзСцКА 603917

2022-2023两年

цШКц╡╖чФЯчзС 688366

2022-2023两年

ч╗┐шЙ▓хКихКЫ 601330

2022-2023两年

ф║мц║РчОпф┐Э 688096

2022-2023两年

щЫЖцЩ║шВбф╗╜ 300553

2024年一季度

热门概念板块

5G通信

ф║ищАЪхЕЙчФ╡ (600487)

2023年全年
芯片

хМЧф║мхРЫцнг (300223)

2023年全年
区块链
新能源汽车
半导体

хглхЕ░х╛о (600460)

2024年一季度
元宇宙
光伏产业

щШ│хЕЙчФ╡ц║Р (300274)

2024年至今
智能制造

цнгц│░чФ╡хЩи (601877)

2024年一季度

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