цпХх╛ЧхМ╗шНп 688073

数据更新至:

添加到对比分析

55.07 -0.69%

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

55.07
-0.69% -0.38
55.87
开盘价
55.87
最高价
54.13
最低价
5,816
成交量
数据更新至: 2025-03-25

技术指标

53.83
MA5 (5日均线)
52.39
MA10 (10日均线)
52.91
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 55.87 55.87 54.13 55.07 -0.69% 5,816 31,817,313
2025-03-24 52.55 55.89 51.79 55.45 +5.58% 24,590 134,891,025
2025-03-21 53.58 53.6 51.5 52.52 -1.33% 4,975 26,031,361
2025-03-20 53.5 53.99 52.04 53.23 +0.66% 8,949 47,741,905
2025-03-19 52.37 53.55 52.05 52.88 +0.53% 4,721 24,818,571
2025-03-18 51.59 54.36 51.1 52.6 +2.94% 14,149 75,332,194
2025-03-17 50.76 51.28 50.12 51.1 +0.67% 6,129 31,047,593
2025-03-14 49.5 51.09 49.08 50.76 +2.34% 8,319 42,036,498
2025-03-13 50.35 50.68 48 49.6 -2.17% 14,869 73,213,843
2025-03-12 52.08 52.32 50 50.7 -2.65% 16,909 85,818,958
2025-03-11 51.8 53.14 51.72 52.08 -0.99% 5,846 30,537,916
2025-03-10 52.63 53.34 52.08 52.6 +0.77% 4,102 21,533,918
2025-03-07 53.26 53.49 51.61 52.2 -1.51% 9,986 52,386,815
2025-03-06 53.86 55.23 52.85 53 -1.76% 17,834 95,713,250
2025-03-05 54.1 54.77 52.25 53.95 +0.28% 7,150 38,175,926
2025-03-04 53.08 54.49 51.63 53.8 +1.36% 8,913 47,977,847
2025-03-03 52.3 55.18 51.4 53.08 +1.1% 17,550 94,407,963
2025-02-28 55.45 55.85 52.03 52.5 -5.11% 13,317 71,276,532
2025-02-27 55.71 57.44 54.29 55.33 -0.58% 9,870 55,069,910
2025-02-26 55 56.38 54.58 55.65 +2.32% 9,853 54,710,084
2025-02-25 55.85 56.79 53.81 54.39 -4.23% 18,456 100,816,132
2025-02-24 60.28 60.3 55.7 56.79 -6.64% 20,813 118,955,157
2025-02-21 58.3 61.66 58.23 60.83 +2.65% 15,658 94,050,214
2025-02-20 55.05 59.66 55.05 59.26 +7.63% 21,672 126,345,965
2025-02-19 54.58 58.8 54.41 55.06 +0.38% 24,623 139,429,288
2025-02-18 55.55 56.5 53.25 54.85 -0.27% 16,855 92,585,137
2025-02-17 52.47 57.59 52.45 55 +4.88% 23,874 131,752,325
2025-02-14 49.66 53.99 49.51 52.44 +5.92% 18,351 95,607,475
2025-02-13 50.61 50.93 48.8 49.51 -2.23% 8,877 44,023,489
2025-02-12 51.23 51.47 49.5 50.64 -0.71% 12,247 61,697,501
2025-02-11 53.66 54.29 50.66 51 -6.16% 27,818 145,347,742
2025-02-10 49.38 54.99 49.33 54.35 +10.65% 26,073 137,113,229
2025-02-07 50.05 50.49 48.11 49.12 -1.82% 19,251 94,824,812
2025-02-06 45.27 52.03 44.5 50.03 +12.4% 35,613 172,840,054
2025-02-05 50 50 41.21 44.51 -8.19% 32,269 147,526,162
2025-01-13 45.8 49.22 45 48.48 +6.88% 17,719 84,464,636
2025-01-10 46.86 48.69 45.36 45.36 -3.28% 7,905 37,232,101
2025-01-09 45 47.97 44.22 46.9 +3.51% 10,848 50,719,996
2025-01-08 47.05 48.4 44 45.31 -4% 16,308 74,045,690
2025-01-07 47.47 48.9 45.87 47.2 -1.36% 12,269 57,780,659
2025-01-06 49.23 51.1 47.17 47.85 -2.9% 16,108 79,155,193
2025-01-03 51.3 51.93 49 49.28 -3.94% 14,468 72,341,639
2025-01-02 49.08 53.28 48.95 51.3 +4.35% 24,345 125,196,258
2024-12-31 49.8 50.89 49.01 49.16 -1.27% 6,264 31,163,609
2024-12-30 49.9 51.22 49.01 49.79 +0.73% 9,645 48,282,399
2024-12-27 46.06 50.49 46.06 49.43 +6.53% 17,066 83,571,373
2024-12-26 45.88 47.12 45.52 46.4 +1.2% 6,241 29,017,051
2024-12-25 46.96 47.69 45.6 45.85 -2.45% 7,748 35,897,547
2024-12-24 45.5 47.5 45.5 47 +2.91% 9,154 42,475,659
2024-12-23 49.5 49.97 45.48 45.67 -9.19% 20,478 96,596,355
2024-12-20 49.65 50.4 49.25 50.29 +1.29% 8,254 41,187,955
2024-12-19 50.93 51 48.5 49.65 -2.51% 9,476 46,779,399
2024-12-18 47.44 51.3 46.2 50.93 +8.18% 21,875 109,169,070
2024-12-17 49.07 49.51 46.76 47.08 -2.16% 10,436 50,340,525
2024-12-16 47.75 48.8 46 48.12 +1.97% 8,362 39,809,832
2024-12-13 48.7 49 47 47.19 -4.14% 13,568 64,613,717
2024-12-12 47.8 50.34 47.41 49.23 +2.97% 21,691 106,118,509
2024-12-11 45.68 48.11 45.34 47.81 +4.71% 11,014 51,884,282
2024-12-10 48.58 48.97 45.6 45.66 -2.83% 15,674 73,556,298
2024-12-09 47.76 50.99 46.36 46.99 +0.23% 20,271 99,557,027
2024-12-06 45.28 47.6 44.53 46.88 +4.32% 13,299 61,813,844
2024-12-05 42.69 45.93 42.65 44.94 +5.3% 13,514 60,531,273
2024-12-04 43.9 43.9 42.41 42.68 -1.57% 5,445 23,394,653
2024-12-03 45.4 45.4 43.3 43.36 -4.68% 11,037 48,655,826
2024-12-02 45.81 47.2 45.42 45.49 -1.39% 8,066 37,285,176
2024-11-29 45.35 46.85 44.56 46.13 +1.72% 6,846 31,445,774
2024-11-28 45.77 47.18 45.13 45.35 -1.75% 7,242 33,335,050
2024-11-27 45.73 46.42 44.21 46.16 +2.58% 9,528 43,201,971
2024-11-26 43.7 46.9 43.4 45 +4.68% 16,808 76,536,680
2024-11-25 42.14 43.25 42.04 42.99 +2.09% 5,686 24,289,821
2024-11-22 45.33 45.98 42.01 42.11 -8.95% 12,744 55,544,776
2024-11-21 45.2 46.67 44.73 46.25 +1.83% 10,407 47,809,223
2024-11-20 42.5 46.15 42.4 45.42 +6.37% 19,935 89,814,078
2024-11-19 42.22 43.6 41.07 42.7 +0.23% 13,417 56,863,872
2024-11-18 41.48 42.9 39.71 42.6 +2.16% 25,623 106,391,698
2024-11-15 44.75 45.08 41.2 41.7 -6.29% 21,766 92,758,975
2024-11-14 47.91 48.69 44.1 44.5 -7.31% 17,780 81,723,708
2024-11-13 49.26 49.26 46.36 48.01 -1.84% 14,603 69,363,583
2024-11-12 48.2 52.32 47.4 48.91 +0.8% 37,289 187,383,472
2024-11-11 43.49 49.28 42.9 48.52 +10.93% 27,780 129,130,855
2024-11-08 43.11 44.5 42.14 43.74 +2.58% 18,029 78,520,630
2024-11-07 42.08 43.09 40.89 42.64 +1.31% 16,775 70,527,880
2024-11-06 42.18 44.76 41.8 42.09 +0.21% 35,222 151,971,312
2024-11-05 39.48 42.8 38 42 +6.06% 37,943 154,731,471
2024-11-04 36.99 39.99 36.16 39.6 +8.2% 32,693 127,285,097
2024-11-01 36.05 38.23 35.93 36.6 +1.53% 15,395 56,838,879
2024-10-31 36.71 36.99 35.78 36.05 -0.93% 13,049 47,351,949
2024-10-30 35.7 37.53 35.47 36.39 +1.53% 21,819 80,099,029
2024-10-29 37.53 37.96 35.6 35.84 -5.19% 25,405 92,988,127
2024-10-28 38.4 38.4 36.9 37.8 -1.95% 22,126 83,219,810
2024-10-25 35.36 38.79 35.08 38.55 +8.68% 51,801 195,104,708
2024-10-24 34.73 35.99 34.52 35.47 +1.81% 21,945 78,042,867
2024-10-23 34.7 35.21 34.12 34.84 +0.29% 13,201 45,716,595
2024-10-22 34.68 34.99 34.05 34.74 -0.09% 12,783 44,124,364
2024-10-21 34.05 34.77 33.36 34.77 +2.69% 19,691 67,166,102
2024-10-18 32.64 34.29 32.53 33.86 +3.74% 14,382 48,020,802
2024-10-17 32.88 33.5 32.6 32.64 -0.37% 7,002 23,199,294
2024-10-16 32.5 33.4 32.21 32.76 -1.21% 9,893 32,556,514
2024-10-15 33.49 33.81 33.03 33.16 -1.95% 11,021 36,848,415
2024-10-14 33.31 33.9 32 33.82 +2.02% 10,622 35,115,083
2024-10-11 34.13 34.44 32.55 33.15 -3.91% 12,395 41,453,869
2024-10-10 36.05 36.59 34 34.5 -2.57% 20,690 72,750,109
2024-10-09 39.4 39.99 35.3 35.41 -13.84% 25,661 96,003,155
2024-10-08 43.68 43.68 38.12 41.1 +9.8% 34,941 142,856,853
2024-09-30 34.01 37.77 33.21 37.43 +14.92% 33,346 117,751,825
2024-09-27 31.34 32.58 31.22 32.57 +5.88% 13,538 43,106,223
2024-09-26 30.12 31.07 29.66 30.76 +2.12% 15,777 47,990,546
2024-09-25 29.99 30.58 29.8 30.12 +1.04% 9,757 29,628,206
2024-09-24 29.54 30.03 29.21 29.81 +1.91% 9,107 26,964,012
2024-09-23 29.88 29.95 29.25 29.25 -0.17% 2,369 7,006,881
2024-09-20 29.87 29.96 28.94 29.3 -2.07% 3,301 9,667,625
2024-09-19 29.68 30.29 29.58 29.92 +1.56% 4,211 12,598,112
2024-09-18 29.18 29.68 28.77 29.46 +0.07% 4,119 12,049,617
2024-09-13 29.66 30.14 29.26 29.44 -1.51% 3,453 10,285,697
2024-09-12 29.8 30.37 29.71 29.89 -0.4% 4,103 12,379,191
2024-09-11 29.41 30.25 29.38 30.01 +1.45% 4,181 12,526,188
2024-09-10 29.02 29.7 28.79 29.58 +1.3% 8,224 24,114,247
2024-09-09 29.28 29.5 28.8 29.2 +0.34% 3,870 11,281,679
2024-09-06 29.81 29.81 29.1 29.1 -2.68% 4,384 12,842,313
2024-09-05 29.52 30.2 29.5 29.9 +1.42% 3,123 9,351,364
2024-09-04 29.04 29.74 29.04 29.48 +0.37% 2,378 7,009,749
2024-09-03 29.03 29.71 28.9 29.37 +0.58% 3,004 8,820,061
2024-09-02 29.94 30.08 29.2 29.2 -2.99% 4,509 13,255,657
2024-08-30 29.77 30.37 29.59 30.1 +1.11% 4,502 13,547,448
2024-08-29 29.03 29.96 29.03 29.77 +0.47% 2,964 8,789,461
2024-08-28 29.53 30.07 29.01 29.63 +0.41% 2,082 6,153,052
2024-08-27 29.64 30.4 29.31 29.51 -0.3% 2,554 7,589,641
2024-08-26 29.3 29.73 28.88 29.6 +0.92% 2,383 7,031,520
2024-08-23 29.52 29.52 29.1 29.33 -1.21% 2,992 8,763,135
2024-08-22 29.88 29.88 29.03 29.69 -0.77% 5,072 14,950,791
2024-08-21 29.88 29.92 29.21 29.92 -0.3% 6,101 17,985,739
2024-08-20 30.53 30.69 29.75 30.01 -1.99% 7,582 22,783,498
2024-08-19 31.86 32 30.26 30.62 -3.89% 14,163 43,795,993
2024-08-16 31 32.7 31 31.86 +3.27% 21,112 67,690,966
2024-08-15 30.92 31.42 30.67 30.85 -0.23% 4,724 14,654,437
2024-08-14 31.6 31.63 30.66 30.92 -2.24% 5,494 17,025,994
2024-08-13 31.2 31.96 30.81 31.63 +0.7% 5,729 17,956,864
2024-08-12 30.65 31.71 30.65 31.41 +2.35% 8,137 25,443,019
2024-08-09 31.4 31.4 30.62 30.69 -1.73% 6,076 18,779,374
2024-08-08 31.97 32.4 30.9 31.23 -2.5% 12,503 39,307,312
2024-08-07 32.63 32.63 31.59 32.03 -1.9% 10,654 34,042,412
2024-08-06 30.3 32.66 30.19 32.65 +8.98% 21,185 67,326,789
2024-08-05 30.36 31.13 29.96 29.96 -1.32% 8,743 26,794,396
2024-08-02 30.16 31.45 30.08 30.36 +0.36% 8,115 25,062,086
2024-08-01 30.6 30.86 30.21 30.25 -1.14% 3,360 10,244,270
2024-07-31 29 30.75 28.7 30.6 +5.15% 8,705 26,093,982
2024-07-30 28.9 29.62 28.8 29.1 +0.66% 4,785 14,022,459
2024-07-29 29.95 29.95 28.86 28.91 -2.5% 3,505 10,205,893
2024-07-26 29.69 29.94 28.97 29.65 +0.07% 4,437 13,059,899
2024-07-25 29.28 30.25 29.15 29.63 +0.51% 4,029 11,983,020
2024-07-24 30.72 31.18 29.4 29.48 -4.04% 8,137 24,311,268
2024-07-23 31 31.87 30.52 30.72 -0.26% 8,458 26,483,144
2024-07-22 30.25 31.5 30.17 30.8 +1.65% 5,644 17,478,468
2024-07-19 30.04 30.86 29.84 30.3 -0.03% 3,287 9,968,637
2024-07-18 29.6 30.6 28.66 30.31 +2.4% 7,970 23,741,398
2024-07-17 29.35 29.95 29.2 29.6 +0.89% 3,537 10,458,953
2024-07-16 29.46 29.87 29 29.34 -0.95% 4,062 11,902,960
2024-07-15 30.97 30.97 29.53 29.62 -4.85% 5,126 15,375,990
2024-07-12 31 31.88 30.8 31.13 +0.42% 5,420 16,907,839
2024-07-11 30.02 31.55 29.63 31 +5.12% 10,027 30,896,709
2024-07-10 30.1 30.46 29.41 29.49 -1.7% 4,141 12,385,075
2024-07-09 29.73 30.18 28.9 30 +0.91% 4,802 14,190,595
2024-07-08 30.09 30.42 29.54 29.73 -1.78% 3,765 11,302,538
2024-07-05 28.99 30.62 28.67 30.27 +3.24% 6,101 18,126,499
2024-07-04 29.58 30 28.5 29.32 -1.45% 6,873 20,050,633
2024-07-03 29.39 30.32 29.19 29.75 +1.22% 5,310 15,791,945
2024-07-02 29.61 29.94 29.26 29.39 -0.88% 3,509 10,343,478
2024-07-01 29.78 29.96 29.04 29.65 -0.44% 3,551 10,425,245
2024-06-28 30.32 30.41 29.68 29.78 -1.72% 5,991 18,045,904
2024-06-27 30.8 31.28 30.3 30.3 -2.35% 2,380 7,289,084
2024-06-26 30.01 31.22 29.56 31.03 +1.01% 7,004 21,505,687
2024-06-25 30.43 31.7 30.23 30.72 +0.52% 7,696 23,818,702
2024-06-24 31.98 31.98 30.56 30.56 -4.86% 7,359 22,740,721
2024-06-21 32.17 32.77 31.38 32.12 -0.46% 4,978 16,028,846
2024-06-20 32.2 33.28 31.84 32.27 +0.22% 8,781 28,637,912
2024-06-19 32.33 32.55 32.02 32.2 -0.62% 2,847 9,170,040
2024-06-18 33.23 33.23 32.25 32.4 -0.86% 4,436 14,423,864
2024-06-17 32.68 33.18 32.43 32.68 -0.06% 3,227 10,593,453
2024-06-14 32.88 32.88 32.2 32.7 -0.61% 6,491 21,097,943
2024-06-13 32.81 33.47 32.5 32.9 -0.9% 7,313 24,112,184
2024-06-12 32.7 33.85 32.18 33.2 +2.56% 9,247 30,591,881
2024-06-11 31.94 32.49 31.16 32.37 +1.35% 5,353 17,126,224
2024-06-07 31.96 32.17 31.15 31.94 +0.63% 4,113 13,021,989
2024-06-06 31.89 32.34 31.65 31.74 -1.46% 10,267 32,725,799
2024-06-05 32.11 32.8 31.84 32.21 -0.49% 6,355 20,519,793
2024-06-04 32.09 32.65 31.1 32.37 +0.87% 7,710 24,570,349
2024-06-03 32.96 33.08 31.9 32.09 -3.02% 7,811 25,340,501
2024-05-31 32.77 33.42 32.77 33.09 +1.01% 5,427 17,960,444
2024-05-30 32.44 32.91 32.11 32.76 -0.03% 4,028 13,121,599
2024-05-29 32.5 33.11 32.5 32.77 +0.12% 4,763 15,617,715
2024-05-28 32.67 33.25 32.15 32.73 +0.03% 6,268 20,558,209
2024-05-27 32.4 32.95 31.7 32.72 +0.68% 5,862 18,856,206
2024-05-24 33.28 33.29 32.2 32.5 -1.78% 6,301 20,585,466
2024-05-23 33.77 34.33 32.94 33.09 -2.99% 6,518 21,714,036
2024-05-22 33.95 34.29 33.33 34.11 +0.92% 6,365 21,541,035
2024-05-21 34.65 34.65 33.5 33.8 -1.74% 7,027 23,819,021
2024-05-20 34.69 35.29 34.2 34.4 -0.84% 7,898 27,390,468
2024-05-17 34.38 34.87 33.86 34.69 +0.84% 5,341 18,376,459
2024-05-16 34.52 34.92 34.13 34.4 -0.35% 6,256 21,632,469
2024-05-15 35.78 35.78 34.4 34.52 -2.07% 7,234 25,102,735
2024-05-14 34.77 35.97 34.77 35.25 +0.48% 8,879 31,559,775
2024-05-13 36.9 37.44 34.8 35.08 -3.47% 14,011 50,285,517
2024-05-10 38.68 38.77 36.12 36.34 -4.84% 20,354 75,127,094
2024-05-09 36.98 38.5 36.38 38.19 +2.52% 22,915 86,423,429
2024-05-08 37 37.77 36.11 37.25 +1.58% 17,867 66,132,476
2024-05-07 36.82 37.1 36.34 36.67 +0.16% 9,357 34,353,140
2024-05-06 35.55 37.2 35.55 36.61 +4.27% 21,983 80,817,423
2024-04-30 35.14 35.67 34.79 35.11 +0.03% 8,397 29,568,474
2024-04-29 33.4 35.33 33.16 35.1 +5% 12,089 41,783,401
2024-04-26 32.24 33.6 32.24 33.43 +3.4% 13,163 43,528,199
2024-04-25 32.18 33.03 31.81 32.33 +0.47% 8,590 27,991,661
2024-04-24 32.63 32.83 31.99 32.18 -1.29% 7,108 22,920,535
2024-04-23 32.09 32.96 31.7 32.6 +0.37% 8,412 27,190,046
2024-04-22 32.23 32.94 31.38 32.48 +0.78% 6,815 22,089,365
2024-04-19 32.29 32.83 31.72 32.23 -0.74% 7,345 23,534,720
2024-04-18 32.53 33.25 31.51 32.47 +0.09% 10,175 33,089,141
2024-04-17 31.09 32.48 31.09 32.44 +4.34% 16,891 54,151,783
2024-04-16 33.02 33.02 30.95 31.09 -6.21% 16,706 52,489,049
2024-04-15 34.1 35.05 33.01 33.15 -4.6% 17,324 58,370,480
2024-04-12 33.7 36.2 33.7 34.75 +2.06% 15,189 52,944,276
2024-04-11 34.59 34.8 33.85 34.05 -1.3% 11,707 39,983,217
2024-04-10 35.44 35.8 34.32 34.5 -3.44% 10,743 37,639,003
2024-04-09 34.28 35.85 33.71 35.73 +4.14% 16,815 58,588,928
2024-04-08 35.5 35.8 33.69 34.31 -4.64% 20,659 71,156,938
2024-04-03 36.9 37.18 35.82 35.98 -2.49% 11,411 41,301,477
2024-04-02 37.36 37.36 36.51 36.9 -1.36% 8,806 32,397,226
2024-04-01 36.32 37.46 36.23 37.41 +3.49% 10,110 37,380,203
2024-03-29 36.28 36.82 35.71 36.15 -0.36% 8,527 30,826,604
2024-03-28 36.16 36.78 35.58 36.28 +0.33% 13,395 48,753,780
2024-03-27 37.34 37.69 36.09 36.16 -3.55% 12,227 44,844,782
2024-03-26 37.3 38 36.78 37.49 +0.51% 16,855 62,876,015
2024-03-25 39.17 39.61 37.26 37.3 -4.14% 16,784 64,289,674
2024-03-22 42.13 42.13 38.9 38.91 -7.64% 27,169 108,065,145
2024-03-21 42.85 43.36 41.38 42.13 -2.25% 16,577 69,899,300
2024-03-20 41.49 44.8 41.21 43.1 +3.63% 25,515 109,554,120
2024-03-19 42.28 42.64 41.51 41.59 -2.55% 12,967 54,247,558
2024-03-18 41.17 42.7 40.25 42.68 +3.97% 22,783 95,096,132
2024-03-15 41.61 42.95 40.45 41.05 -1.37% 18,894 77,879,023
2024-03-14 43.62 45.48 41.23 41.62 +0.22% 31,821 137,499,565
2024-03-13 41.99 41.99 40.28 41.53 -0.48% 9,809 40,326,653
2024-03-12 40.5 42.2 40.5 41.73 +3.86% 13,082 54,325,839
2024-03-11 39.05 40.42 38.72 40.18 +2.95% 8,787 34,866,278
2024-03-08 39.27 39.88 38.45 39.03 -0.31% 10,945 42,844,142
2024-03-07 41.09 42.09 39.01 39.15 -5.02% 14,669 59,136,886
2024-03-06 41.8 42.2 40.32 41.22 -1.39% 9,009 37,124,677
2024-03-05 43.98 43.98 41.65 41.8 -5.17% 11,755 49,739,080
2024-03-04 41.41 44.22 41.41 44.08 +5.53% 19,240 83,853,185
2024-03-01 42 42.5 41.22 41.77 -0.67% 10,527 43,890,286
2024-02-29 41 42.66 40.5 42.05 +0.02% 14,297 59,585,589
2024-02-28 43.69 46.24 41.97 42.04 -3.47% 16,971 75,131,587
2024-02-27 43.38 44.12 42.52 43.55 -1.47% 15,962 68,732,920
2024-02-26 42 44.99 41.57 44.2 +5.24% 13,641 59,804,298
2024-02-23 42.38 42.38 41 42 +0.6% 5,414 22,484,686
2024-02-22 40.38 41.83 40.13 41.75 +2.83% 6,680 27,495,149
2024-02-21 40.38 42.25 39.66 40.6 -0.64% 10,845 44,892,003
2024-02-20 40.83 41.39 39.88 40.86 +0.52% 5,922 24,218,098
2024-02-19 39.96 41.87 39.41 40.65 +1.68% 8,090 32,961,691
2024-02-08 36.64 41.98 35.51 39.98 +8.91% 11,772 45,524,079
2024-02-07 37.03 38.94 36.24 36.71 -1.45% 10,800 40,392,858
2024-02-06 35.29 38.31 33 37.25 +6.43% 11,385 41,037,521
2024-02-05 37 37.58 32 35 -8.23% 17,907 62,514,960
2024-02-02 40.69 40.81 36.92 38.14 -5.76% 9,636 37,208,871
2024-02-01 39.82 41.04 39.09 40.47 +1.48% 9,875 39,721,944
2024-01-31 42.99 43.2 39.73 39.88 -6.6% 10,108 41,427,922
2024-01-30 43.01 43.8 42.56 42.7 -1.39% 6,770 29,302,027
2024-01-29 44.73 45.75 43.2 43.3 -3.13% 10,157 44,961,117
2024-01-26 48.8 49.35 44.57 44.7 -8.4% 16,339 75,632,708
2024-01-25 45.5 48.98 45.21 48.8 +7.11% 8,160 38,757,146
2024-01-24 46.46 46.79 43.67 45.56 -0.87% 5,945 26,772,602
2024-01-23 45 46.98 44.88 45.96 +0.59% 3,963 18,129,650
2024-01-22 48.82 48.82 44.82 45.69 -6.41% 11,638 54,516,807
2024-01-19 50.71 50.95 48.82 48.82 -3.8% 6,400 31,768,440
2024-01-18 51.21 51.54 49.1 50.75 -1.82% 10,215 51,011,135
2024-01-17 52.52 52.98 51.52 51.69 -1.66% 6,075 31,760,318
2024-01-16 52.09 52.99 51.33 52.56 +0.9% 6,001 31,136,683
2024-01-15 51.78 53.6 51.53 52.09 -0.08% 5,658 29,734,289
2024-01-12 52.53 52.7 51.41 52.13 -0.38% 7,393 38,498,977
2024-01-11 52 53.99 51 52.33 +2.93% 9,841 51,575,695
2024-01-10 50.39 52.11 50.1 50.84 -0.53% 11,090 56,343,994
2024-01-09 50.98 51.65 50.2 51.11 +0.93% 5,182 26,423,136
2024-01-08 51.26 52.75 50.49 50.64 -2.35% 6,895 35,113,807
2024-01-05 54.7 54.79 51.79 51.86 -5.86% 9,969 52,730,331
2024-01-04 53.6 55.68 52.76 55.09 +2.06% 7,588 41,045,078
2024-01-03 54.65 55.71 53.8 53.98 -1.96% 7,046 38,462,253
2024-01-02 55.49 56 54.34 55.06 -0.79% 7,713 42,499,626

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

хдйчОСчзСцКА 300245

2023年全年

х┐ЧчЙ╣цЦ░цЭР 300986

2024年一季度

щТвчаФч║│хЕЛ 300797

2024年至今

ч┤вш╛░чзСцКА 688507

2024年一季度

STхдйхИЫ 603608

近期数据

щ╛ЩшКпф╕нчзС 688047

近半年

хНлхоБхБех║╖ 300253

2022-2023两年

ф╕нхМЦхЫ╜щЩЕ 600500

近半年

чеЦхРНшВбф╗╜ 003030

近三个月

щАЪхМЦф╕ЬхоЭ 600867

2023年全年

热门概念板块

军工

ф╕нчЫ┤шВбф╗╜ (600038)

2022-2023两年
大数据

STщ╣ПхНЪ (600804)

近半年
新能源汽车
区块链
生物医药

хдНцШЯхМ╗шНп (600196)

近半年
虚拟现实
储能电池
云计算

чФихПЛч╜Сч╗Ь (600588)

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