ч║╡цикшВбф╗╜ 688070

数据更新至:

添加到对比分析

45.21 +0.51%

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

45.21
+0.51% +0.23
44.13
开盘价
45.78
最高价
44.03
最低价
7,641
成交量
数据更新至: 2025-03-25

技术指标

45.96
MA5 (5日均线)
46.90
MA10 (10日均线)
46.75
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 44.13 45.78 44.03 45.21 +0.51% 7,641 34,433,656
2025-03-24 45.56 45.85 43.6 44.98 -1.27% 15,018 67,112,822
2025-03-21 47.64 48.12 45.1 45.56 -4.37% 13,785 63,687,122
2025-03-20 46.01 49.2 46.01 47.64 +2.69% 22,874 109,786,282
2025-03-19 47.9 48.11 46.14 46.39 -3.64% 10,602 49,701,325
2025-03-18 48.09 48.66 47.21 48.14 +0.1% 7,557 36,386,108
2025-03-17 47.21 49.3 47.01 48.09 +1.14% 13,931 67,399,665
2025-03-14 47.3 48.18 46.4 47.55 -0.31% 11,735 55,417,025
2025-03-13 47.99 47.99 46.7 47.7 -0.04% 12,876 60,772,611
2025-03-12 49.94 49.94 47.5 47.72 -2.99% 14,102 67,818,166
2025-03-11 48.4 49.6 47.58 49.19 +0.53% 13,803 67,085,321
2025-03-10 48.38 50.15 48 48.93 +1.12% 12,349 60,466,336
2025-03-07 47.26 50.33 46.4 48.39 +2.39% 20,238 98,260,832
2025-03-06 49 49 47.2 47.26 -3.55% 25,015 119,419,769
2025-03-05 47.99 50.43 47.01 49 +3.88% 30,487 148,660,347
2025-03-04 44.69 47.3 44.59 47.17 +5.62% 23,354 108,650,445
2025-03-03 42.34 45.26 42.34 44.66 +4.93% 18,236 80,781,355
2025-02-28 45.4 46.3 42.5 42.56 -4.04% 17,849 78,884,547
2025-02-27 44.15 44.99 43.44 44.35 -0.2% 11,503 50,782,345
2025-02-26 43.72 45.6 43.5 44.44 +0.29% 17,080 76,291,177
2025-02-25 42.9 45.7 41.8 44.31 +3.29% 20,766 91,127,038
2025-02-24 42.13 44.49 42.01 42.9 +2.12% 18,688 81,022,036
2025-02-21 41.92 42.24 40.82 42.01 +0.74% 11,936 49,889,383
2025-02-20 41.31 42.15 41.08 41.7 +0.02% 7,885 32,896,463
2025-02-19 39.65 41.8 39.65 41.69 +4.78% 12,397 51,047,683
2025-02-18 41.16 41.28 39.62 39.79 -3.33% 8,812 35,567,822
2025-02-17 41.68 42.29 40.73 41.16 -0.51% 8,009 33,072,351
2025-02-14 41.15 41.77 40.2 41.37 +0.15% 13,541 55,229,289
2025-02-13 42.41 43.08 41.09 41.31 -0.84% 16,074 67,688,773
2025-02-12 40 42 40 41.66 +3.12% 17,975 74,733,750
2025-02-11 40.32 40.88 39.76 40.4 +0.2% 8,976 36,211,681
2025-02-10 40.04 40.7 39.93 40.32 +0.83% 8,727 35,182,567
2025-02-07 39.49 40.39 39.3 39.99 +1.09% 10,650 42,502,777
2025-02-06 37.78 39.78 37.49 39.56 +4.46% 11,877 46,216,301
2025-02-05 36.5 38.22 36.49 37.87 +3.75% 12,200 45,790,030
2025-01-27 36.14 37.5 36.14 36.5 -0.14% 9,862 36,349,052
2025-01-24 36.61 36.98 35.62 36.55 +0.3% 8,766 31,684,838
2025-01-23 36.52 37.88 36.3 36.44 +0.05% 8,726 32,292,222
2025-01-22 36.9 37.09 35.93 36.42 -0.38% 7,154 26,049,687
2025-01-21 36.34 37.06 35.32 36.56 +0.05% 11,505 41,623,777
2025-01-20 35.3 36.56 34.81 36.54 +6.31% 16,324 58,739,202
2025-01-17 35.07 35.15 33.91 34.37 -2.36% 9,593 33,082,749
2025-01-16 36.29 36.43 34.6 35.2 -3% 11,063 39,279,763
2025-01-15 36.59 37.01 35.8 36.29 -1.79% 14,199 51,755,709
2025-01-14 34.18 37.08 34.1 36.95 +7.57% 13,198 47,700,738
2025-01-13 33.02 35 32.6 34.35 +2.75% 7,201 24,538,128
2025-01-10 33.49 34.66 33.27 33.43 -0.18% 10,987 37,296,253
2025-01-09 33.41 33.7 32.7 33.49 +1.27% 7,170 23,893,925
2025-01-08 32.45 33.22 31.81 33.07 +1.82% 14,121 46,378,630
2025-01-07 31.55 32.48 31.2 32.48 +5.28% 9,346 29,799,548
2025-01-06 32.4 32.4 30.03 30.85 -2.28% 7,145 22,224,032
2025-01-03 33.59 33.82 31.5 31.57 -6.85% 10,325 33,614,051
2025-01-02 35.63 35.63 33.53 33.89 -3.99% 8,422 28,989,563
2024-12-31 36.36 36.36 35 35.3 -2.62% 7,810 27,778,614
2024-12-30 36.82 37.2 35.73 36.25 -1.01% 7,906 28,837,538
2024-12-27 36.99 37.88 36.55 36.62 +1.02% 11,288 41,879,711
2024-12-26 35.18 36.57 35.18 36.25 +3.07% 8,020 28,964,370
2024-12-25 35.59 35.86 34.19 35.17 -1.15% 8,870 31,003,938
2024-12-24 35.81 36.4 35.32 35.58 -0.78% 9,651 34,555,509
2024-12-23 37.5 37.56 35.6 35.86 -4.73% 10,916 39,545,973
2024-12-20 36.97 38.11 36.23 37.64 +1.76% 12,061 45,148,114
2024-12-19 36.71 37.47 36.5 36.99 -0.51% 8,227 30,521,411
2024-12-18 37.28 37.69 36.16 37.18 +0.08% 5,073 18,827,758
2024-12-17 38.65 38.8 36.8 37.15 -4.57% 8,802 32,929,413
2024-12-16 39.34 39.6 38.49 38.93 -0.54% 7,143 27,911,934
2024-12-13 40.96 40.96 38.9 39.14 -4.63% 10,610 41,951,808
2024-12-12 40.49 41.35 39.91 41.04 +2.04% 11,065 45,163,773
2024-12-11 40.44 40.65 39.65 40.22 -0.67% 9,814 39,345,160
2024-12-10 41.51 41.51 40.11 40.49 +1.89% 16,561 67,466,265
2024-12-09 40.37 41.2 39.1 39.74 -2.12% 13,106 52,018,425
2024-12-06 41.32 41.5 40.28 40.6 -1.6% 12,317 50,272,748
2024-12-05 40.12 41.59 39.9 41.26 +2.53% 14,866 61,014,476
2024-12-04 41.66 41.66 40 40.24 -6.05% 23,386 94,881,698
2024-12-03 42.5 44.45 40.52 42.83 +0.02% 30,509 128,073,828
2024-12-02 40.86 42.82 40.05 42.82 +7.59% 21,360 89,728,505
2024-11-29 39.31 40.55 38.79 39.8 +1.27% 10,929 43,368,953
2024-11-28 38.48 40.3 38.48 39.3 +2.05% 13,368 52,916,208
2024-11-27 38.72 38.72 36.94 38.51 +1.64% 9,290 35,032,521
2024-11-26 38.96 39.69 37.8 37.89 -2.27% 6,645 25,712,649
2024-11-25 38.88 39.02 37.9 38.77 -0.64% 8,584 32,996,399
2024-11-22 40.42 40.8 38.58 39.02 -4.27% 13,497 53,408,843
2024-11-21 40.5 41.11 40.11 40.76 -0.39% 8,843 35,964,119
2024-11-20 40.15 41.32 39.53 40.92 +2.56% 13,682 55,553,552
2024-11-19 40.16 41 38.05 39.9 +2.31% 12,688 49,854,628
2024-11-18 39.71 40.19 38.01 39 -1.79% 15,501 60,255,442
2024-11-15 41.62 42.1 39.6 39.71 -4.59% 14,622 59,392,107
2024-11-14 43.79 43.79 41.52 41.62 -5.73% 13,486 57,124,962
2024-11-13 43.65 44.17 42 44.15 +0.02% 17,372 74,921,518
2024-11-12 45.99 46.2 43.88 44.14 -3.62% 26,703 119,206,022
2024-11-11 43.91 46.33 43 45.8 +4.09% 40,367 181,230,032
2024-11-08 44.11 45.9 43.8 44 0% 34,010 152,451,276
2024-11-07 43.5 44.61 42.41 44 -2.11% 36,898 159,503,532
2024-11-06 43 46.67 43 44.95 +9.77% 55,562 250,307,718
2024-11-05 38.75 41.4 37.54 40.95 +5.7% 26,457 107,318,196
2024-11-04 37.02 38.77 36.8 38.74 +4.28% 17,310 66,063,925
2024-11-01 41.87 42.36 37.05 37.15 -10.72% 29,207 113,628,405
2024-10-31 40.13 42.77 40.13 41.61 +4.21% 34,576 144,260,486
2024-10-30 39.11 41 38.2 39.93 +0.76% 25,669 102,588,544
2024-10-29 41.99 41.99 39.5 39.63 -7.25% 37,101 151,074,791
2024-10-28 41.88 44.44 40.67 42.73 +4.22% 38,385 164,786,409
2024-10-25 41.15 43.49 40.61 41 -0.1% 33,412 140,228,150
2024-10-24 44.5 44.68 40.13 41.04 -6.73% 38,137 159,366,058
2024-10-23 38.8 46.68 38.1 44 +8.4% 57,861 247,705,979
2024-10-22 39 44.3 37 40.59 +9.11% 57,515 229,011,446
2024-10-21 34.47 38.8 34.47 37.2 +7.83% 45,340 168,416,103
2024-10-18 33.44 35.75 32.3 34.5 +3.14% 26,955 91,977,373
2024-10-17 32.44 35.46 32 33.45 +3.11% 26,396 89,079,725
2024-10-16 31 33.32 31 32.44 +2.08% 18,242 58,890,605
2024-10-15 31.65 32.78 31 31.78 -2.22% 18,553 59,418,673
2024-10-14 31 32.71 30.72 32.5 +5.86% 19,427 61,933,582
2024-10-11 34.66 34.66 30.12 30.7 -13.06% 22,903 72,703,662
2024-10-10 32.5 37.85 32.5 35.31 +8.65% 34,142 122,424,645
2024-10-09 35.33 37.93 32.5 32.5 -14.45% 24,914 87,430,890
2024-10-08 38.57 38.57 34.23 37.99 +18.2% 32,139 117,747,286
2024-09-30 28.58 32.52 27.52 32.14 +18.6% 26,837 80,822,288
2024-09-27 25.63 27.22 25.61 27.1 +6.23% 7,965 21,225,954
2024-09-26 24.95 25.54 24.35 25.51 +3.66% 6,586 16,454,117
2024-09-25 24.31 25.48 24.31 24.61 +1.74% 9,301 23,218,078
2024-09-24 23.47 24.2 23.1 24.19 +3.51% 5,550 13,210,531
2024-09-23 23.11 23.7 23 23.37 -0.68% 2,820 6,604,123
2024-09-20 23.73 23.84 23.35 23.53 -0.55% 3,256 7,677,049
2024-09-19 24.27 24.27 23.41 23.66 +0.25% 3,823 9,072,349
2024-09-18 24.1 24.11 23.31 23.6 -1.05% 4,211 9,932,471
2024-09-13 24.63 24.71 23.78 23.85 -3.36% 4,558 10,967,886
2024-09-12 24.46 25.37 24.46 24.68 +0.28% 4,865 12,116,700
2024-09-11 24.4 24.71 24 24.61 +0.12% 2,309 5,665,352
2024-09-10 24.14 24.78 24.09 24.58 +1.78% 4,373 10,692,564
2024-09-09 23.95 24.6 23.78 24.15 +0.12% 3,039 7,323,902
2024-09-06 25.02 25.16 24.1 24.12 -3.33% 4,996 12,228,031
2024-09-05 25.02 25.26 24.85 24.95 +0.44% 3,173 7,945,501
2024-09-04 25.12 25.46 24.8 24.84 -2.17% 3,557 8,921,182
2024-09-03 25.37 25.79 24.98 25.39 +0.08% 3,915 9,906,401
2024-09-02 25.98 26.14 25.12 25.37 -0.67% 6,031 15,499,831
2024-08-30 25.36 26.18 25.1 25.54 +1.07% 5,294 13,591,892
2024-08-29 24.41 25.48 24.41 25.27 +3.02% 5,027 12,624,910
2024-08-28 24.51 24.87 24.35 24.53 +0.08% 3,373 8,282,656
2024-08-27 25 25.12 24.41 24.51 -2.74% 4,030 9,922,903
2024-08-26 24.64 25.36 24.56 25.2 +2.23% 4,113 10,327,996
2024-08-23 25.33 25.46 24.6 24.65 -2.3% 4,761 11,834,252
2024-08-22 26.3 26.3 25 25.23 -2.02% 4,938 12,705,620
2024-08-21 25.31 26.35 25.03 25.75 +1.86% 5,043 13,075,107
2024-08-20 26.08 26.24 25 25.28 -1.94% 6,166 15,713,015
2024-08-19 26.8 26.8 25.63 25.78 -2.39% 5,894 15,305,096
2024-08-16 26.6 26.78 26.1 26.41 -1.34% 5,940 15,690,065
2024-08-15 26.4 26.97 25.72 26.77 +0.3% 6,389 16,902,958
2024-08-14 27.6 27.6 26.5 26.69 -2.45% 7,055 18,935,571
2024-08-13 26.87 27.38 26.63 27.36 +1.82% 6,187 16,755,537
2024-08-12 27.7 27.7 26.33 26.87 -3.31% 8,956 24,108,020
2024-08-09 27.93 28.52 27.6 27.79 +0.98% 8,711 24,488,141
2024-08-08 28.79 28.79 27.5 27.52 -4.68% 11,376 31,709,388
2024-08-07 29.39 29.7 28.7 28.87 -0.79% 11,468 33,301,956
2024-08-06 29.87 30.29 28.61 29.1 -0.31% 14,207 41,645,209
2024-08-05 30.8 31.5 29.09 29.19 -7.57% 22,882 69,387,324
2024-08-02 29.36 32.99 29.25 31.58 +6.01% 32,464 100,526,623
2024-08-01 28.21 30.28 28.21 29.79 +4.38% 22,165 65,487,772
2024-07-31 26.91 29.5 26.64 28.54 +3.82% 14,337 39,920,438
2024-07-30 27.86 28.42 27.21 27.49 -1.29% 9,239 25,695,041
2024-07-29 27.56 28.53 26.33 27.85 +2.47% 12,008 33,009,544
2024-07-26 26.04 27.29 25.8 27.18 +4.26% 7,757 20,891,552
2024-07-25 25.4 26.5 25.4 26.07 +1.64% 4,951 12,851,812
2024-07-24 26.36 26.48 25.42 25.65 -1.35% 4,901 12,656,384
2024-07-23 26.78 27.09 26 26 -2.84% 3,612 9,525,195
2024-07-22 26.44 27.2 26.2 26.76 +1.02% 4,998 13,427,392
2024-07-19 25.71 26.86 25.67 26.49 +2.91% 5,947 15,712,737
2024-07-18 25.92 26.17 24.92 25.74 -0.54% 5,479 13,955,611
2024-07-17 26.74 26.77 25.87 25.88 -2.08% 3,392 8,833,823
2024-07-16 26.58 26.74 26 26.43 +0.11% 4,145 10,923,859
2024-07-15 27.04 27.4 26.4 26.4 -3.44% 4,786 12,794,499
2024-07-12 27.85 28.38 27.24 27.34 -1.62% 7,010 19,495,019
2024-07-11 26.75 27.85 26.28 27.79 +7.13% 8,298 22,698,888
2024-07-10 26.07 26.63 25.82 25.94 0% 4,219 11,074,382
2024-07-09 26.26 26.38 25.18 25.94 +0.04% 6,568 16,966,537
2024-07-08 26.6 27.07 25.61 25.93 -3.61% 7,036 18,287,569
2024-07-05 27.01 27.35 26.5 26.9 -1.03% 6,984 18,792,479
2024-07-04 27.53 28.48 27.14 27.18 -2.93% 4,207 11,581,610
2024-07-03 28.15 28.48 27.82 28 -1.1% 3,660 10,293,616
2024-07-02 28.43 28.93 28.1 28.31 -1.84% 5,677 16,132,656
2024-07-01 28.02 28.91 27.53 28.84 +2.05% 8,250 23,438,690
2024-06-28 27.83 29.22 27.76 28.26 +0.36% 8,535 24,469,284
2024-06-27 28.8 29 28 28.16 -1.98% 4,903 13,943,994
2024-06-26 28.08 28.82 27.27 28.73 +2.61% 4,568 12,879,605
2024-06-25 28.3 28.87 27.72 28 -0.88% 5,629 15,870,091
2024-06-24 29.86 29.93 28.06 28.25 -5.93% 7,259 20,899,616
2024-06-21 29.53 30.33 29.53 30.03 -0.43% 5,561 16,654,260
2024-06-20 30.53 30.84 29.82 30.16 -2.17% 8,089 24,492,325
2024-06-19 30.68 31.45 30.5 30.83 -0.26% 9,705 30,199,603
2024-06-18 29.9 30.99 29.68 30.91 +2.76% 14,536 44,275,788
2024-06-17 29.73 30.7 28.37 30.08 -5.71% 20,134 60,246,980
2024-06-14 33.58 33.59 31.81 31.9 -4.41% 10,205 32,942,185
2024-06-13 32.79 33.88 32.2 33.37 +2.71% 10,854 35,983,629
2024-06-12 32.22 32.96 32.02 32.49 +0.84% 6,571 21,423,240
2024-06-11 31.19 32.35 30.89 32.22 +2.25% 6,533 20,734,192
2024-06-07 31.9 31.9 30.88 31.51 +0.7% 10,699 33,576,415
2024-06-06 33.84 33.84 30.61 31.29 -8.08% 22,758 71,951,453
2024-06-05 34.7 34.91 34.02 34.04 -3.38% 9,360 32,118,977
2024-06-04 34.5 35.25 34.14 35.23 +0.74% 9,807 34,145,891
2024-06-03 34.53 35.69 34.53 34.97 +1.95% 13,846 48,646,087
2024-05-31 34.6 34.8 33.91 34.3 +0.29% 10,022 34,494,503
2024-05-30 34.7 35.39 33.8 34.2 -2.34% 10,028 34,474,619
2024-05-29 34.15 35.6 33.51 35.02 +2.64% 13,603 47,145,841
2024-05-28 34.83 34.83 33.93 34.12 -2.88% 12,710 43,499,190
2024-05-27 36.5 36.5 34.37 35.13 -1.13% 11,089 38,630,390
2024-05-24 36.26 36.99 35.31 35.53 -4.23% 18,203 65,350,931
2024-05-23 37.56 38.69 36.7 37.1 -0.03% 20,900 79,348,982
2024-05-22 37.52 37.92 36.5 37.11 -1.09% 15,979 59,157,859
2024-05-21 38.55 38.55 37.01 37.52 -2.92% 21,650 81,078,646
2024-05-20 36.25 39.32 36.2 38.65 +6.01% 34,540 131,968,730
2024-05-17 34.48 37.8 33.82 36.46 +8.77% 42,432 152,168,683
2024-05-16 34.5 35.25 33.33 33.52 -2.22% 16,811 57,734,737
2024-05-15 33.3 35.2 32.55 34.28 +3.22% 17,930 61,383,838
2024-05-14 32.5 33.29 32.06 33.21 +2.18% 13,445 44,079,382
2024-05-13 33 33.4 32 32.5 -5.5% 19,321 62,963,514
2024-05-10 34.5 36.59 33.79 34.39 +1.78% 29,318 102,492,169
2024-05-09 34.47 34.64 33.03 33.79 -2.2% 24,834 83,773,073
2024-05-08 36.25 36.7 34.03 34.55 -9.6% 40,126 140,168,174
2024-05-07 41.18 42.86 36.39 38.22 -5.98% 57,186 224,776,312
2024-05-06 39.8 41.36 39.62 40.65 +5.09% 24,360 98,694,365
2024-04-30 43.6 43.9 38.43 38.68 -12.05% 34,528 137,153,349
2024-04-29 42.77 44.87 42.77 43.98 -5.5% 38,770 170,210,438
2024-04-26 44.51 51.33 44.51 46.54 +4.73% 52,377 251,515,673
2024-04-25 45 46.66 43.81 44.44 +0.36% 28,109 126,906,126
2024-04-24 41.1 44.93 41.1 44.28 +6.47% 26,506 115,995,576
2024-04-23 41.9 43 41.11 41.59 -0.34% 18,475 77,687,529
2024-04-22 45.01 45.05 41.38 41.73 -9.18% 26,131 112,001,317
2024-04-19 41.99 47 41.99 45.95 +6.86% 39,561 176,038,470
2024-04-18 41.2 47.25 40.45 43 +3.89% 42,920 186,750,566
2024-04-17 37.9 41.86 37.9 41.39 +13.09% 35,068 140,435,357
2024-04-16 39 39.03 35.2 36.6 -8.18% 28,981 107,471,945
2024-04-15 40.06 42.69 38.8 39.86 -5.88% 21,231 86,046,895
2024-04-12 44.5 45.08 42.3 42.35 -3.71% 16,171 70,517,879
2024-04-11 47.5 47.5 43.98 43.98 -11.38% 27,967 128,242,848
2024-04-10 46.92 50.95 44.22 49.63 +4.16% 40,205 193,936,241
2024-04-09 49.44 50.83 47 47.65 -3.15% 22,949 111,721,538
2024-04-08 47.01 49.68 46.25 49.2 +2.5% 24,914 120,586,012
2024-04-03 45.8 50 45.41 48 +0.5% 26,564 126,217,661
2024-04-02 48.8 52 46 47.76 -1.89% 38,787 190,077,333
2024-04-01 51.9 51.93 48 48.68 -4.36% 28,157 137,996,543
2024-03-29 50.52 55 50 50.9 -2.86% 39,266 205,830,639
2024-03-28 47 53 47 52.4 +15.83% 51,600 261,408,693
2024-03-27 48 48.85 43.13 45.24 -8.74% 32,588 149,823,668
2024-03-26 48.99 51.87 47 49.57 +0.34% 27,151 134,164,539
2024-03-25 54.5 57.25 47.2 49.4 -10.18% 43,045 224,309,711
2024-03-22 56.8 57.17 51.9 55 -5.69% 40,247 222,017,119
2024-03-21 48.9 61.1 47.6 58.32 +14.53% 69,049 383,294,521
2024-03-20 48.2 51.52 45.64 50.92 +9.34% 37,743 185,365,038
2024-03-19 42.53 52 42.5 46.57 +6.18% 46,388 220,100,235
2024-03-18 37.8 43.86 36.57 43.86 +20% 37,423 155,431,982
2024-03-15 35.5 37.3 35.2 36.55 +4.49% 16,679 60,630,100
2024-03-14 33.68 36.33 32.54 34.98 +5.33% 16,731 57,718,500
2024-03-13 33.41 36.37 32.27 33.21 -2.04% 18,906 64,082,477
2024-03-12 31.14 34.44 30.15 33.9 +8.76% 18,061 59,572,165
2024-03-11 31.33 32.68 30 31.17 +5.16% 15,022 46,963,853
2024-03-08 28.78 30.9 27.71 29.64 +5.11% 15,759 46,217,819
2024-03-07 30.65 30.65 28.2 28.2 -8.41% 18,893 55,332,459
2024-03-06 25.62 30.79 25.35 30.79 +19.99% 19,333 56,963,094
2024-03-05 25.3 26.24 25.05 25.66 +1.42% 5,797 14,990,268
2024-03-04 25.45 25.58 24.77 25.3 -0.24% 3,324 8,384,849
2024-03-01 25.6 25.91 25 25.36 +0.44% 4,481 11,390,519
2024-02-29 24 25.78 23.62 25.25 +5.52% 5,769 14,433,357
2024-02-28 27.6 27.8 23.93 23.93 -11.3% 9,080 23,390,071
2024-02-27 25.9 26.98 25.3 26.98 +1.39% 5,772 15,199,411
2024-02-26 26.8 27.55 25.7 26.61 +0.87% 5,728 15,277,078
2024-02-23 25 26.5 24.53 26.38 +6.03% 6,640 16,821,973
2024-02-22 24.21 24.9 23.97 24.88 +2.89% 3,531 8,607,868
2024-02-21 23.07 24.77 23.07 24.18 +3.38% 5,772 14,052,928
2024-02-20 22.38 23.94 21.61 23.39 +3.96% 6,663 15,367,391
2024-02-19 21.48 22.79 20.21 22.5 +7.19% 6,059 13,387,098
2024-02-08 19.29 21.54 18.52 20.99 +9.15% 7,324 14,681,504
2024-02-07 20.8 20.99 19.01 19.23 -6.92% 8,421 16,701,722
2024-02-06 20.92 21.65 19.17 20.66 -2.04% 7,495 15,281,654
2024-02-05 24.68 24.68 20.78 21.09 -12.13% 6,692 14,788,376
2024-02-02 25.4 26.06 23.16 24 -6.87% 3,304 8,094,653
2024-02-01 26.1 26.44 24.6 25.77 -2.83% 3,563 9,160,009
2024-01-31 27.94 28.51 26.47 26.52 -6.29% 4,529 12,346,948
2024-01-30 28.3 29.67 27.75 28.3 -0.95% 2,702 7,682,313
2024-01-29 30.3 30.93 28.56 28.57 -3.15% 4,978 14,838,371
2024-01-26 30 30.3 29.35 29.5 +0.14% 3,726 11,120,894
2024-01-25 29.41 29.8 28.37 29.46 +1.59% 3,357 9,804,239
2024-01-24 28 29.48 27.77 29 +2.22% 4,680 13,397,983
2024-01-23 28 28.84 27.5 28.37 -0.11% 4,639 12,995,657
2024-01-22 30 30.7 28 28.4 -5.96% 6,604 19,745,451
2024-01-19 31 31.07 29.88 30.2 -2.58% 5,127 15,520,231
2024-01-18 31.58 31.9 30.01 31 -2.82% 9,262 28,463,078
2024-01-17 33.66 33.88 31.9 31.9 -7.24% 10,811 35,162,368
2024-01-16 33.99 35.66 33.3 34.39 +1.18% 15,116 52,356,023
2024-01-15 35.05 35.3 33.32 33.99 -3.98% 12,771 43,440,187
2024-01-12 38.8 39.8 35.4 35.4 -3.88% 22,154 83,064,021
2024-01-11 31.22 36.83 30.81 36.83 +20.01% 15,755 54,427,306
2024-01-10 31.2 31.49 30.31 30.69 -1.35% 2,199 6,777,073
2024-01-09 30.4 31.77 30.25 31.11 -0.06% 1,552 4,860,489
2024-01-08 32.24 32.3 31 31.13 -3.41% 2,715 8,568,107
2024-01-05 33.08 33.5 32.1 32.23 -2.33% 2,464 8,041,027
2024-01-04 33.7 33.83 32.82 33 -2.08% 1,931 6,402,790
2024-01-03 34.4 34.58 33.22 33.7 -1.86% 2,439 8,236,778
2024-01-02 34.43 35.1 34.17 34.34 +0.15% 2,869 9,948,304

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

хдкх╣│ц┤Л 601099

2022-2023两年

хоЭщТЫшВбф╗╜ 600456

2024年一季度

цЦ░ш┐Еш╛╛ 300518

近三个月

STцЩищ╕г 000488

2022-2023两年

ц╡Оц░СхБех║╖ 603222

2024年至今

цЦ░щ╗Дц╡ж 600638

2024年至今

х╛╖цЦ╣ч║│ч▒│ 300769

2024年至今

хНОф╕ЬхМ╗шНп 000963

近期数据

ф╕нхЫ╜ц╡╖ц▓╣ 600938

2024年至今

ф╕нхНОф╝Бф╕Ъ 600675

近三个月

热门概念板块

医疗器械

ф╣РцЩохМ╗чЦЧ (300003)

2023年全年
新能源汽车
虚拟现实

хИйф║Ъх╛╖ (300296)

2024年一季度
芯片

хМЧф║мхРЫцнг (300223)

2022-2023两年
数字经济

цБТчФЯчФ╡хнР (600570)

2024年至今
半导体

ф╕ЙхоЙхЕЙчФ╡ (600703)

近期数据
元宇宙

ч┤лхЕЙшВбф╗╜ (000938)

2023年全年
区块链

цЛЫхХЖщУ╢шбМ (600036)

近半年

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