цШач┐░щАЪ 688080

数据更新至:

添加到对比分析

47.98 -1.05%

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

47.98
-1.05% -0.51
48.2
开盘价
48.78
最高价
47.19
最低价
13,582
成交量
数据更新至: 2025-03-25

技术指标

49.65
MA5 (5日均线)
51.41
MA10 (10日均线)
52.19
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 48.2 48.78 47.19 47.98 -1.05% 13,582 65,040,026
2025-03-24 49.19 49.45 46.9 48.49 -1.06% 21,461 103,200,032
2025-03-21 50.39 50.84 48.86 49.01 -3.31% 28,262 140,234,685
2025-03-20 51.85 52.2 50.63 50.69 -2.63% 23,759 121,916,376
2025-03-19 53.03 53.46 51.8 52.06 -2.29% 19,595 102,402,255
2025-03-18 53.6 54.39 52.75 53.28 -0.06% 19,725 105,367,490
2025-03-17 53.6 53.96 52.7 53.31 -0.02% 18,773 100,081,694
2025-03-14 51.1 53.83 51.03 53.32 +3.33% 28,316 149,281,493
2025-03-13 54.16 54.54 50.81 51.6 -5.01% 36,366 188,836,518
2025-03-12 55.4 55.5 54.27 54.32 -1.95% 29,101 159,628,343
2025-03-11 53.73 55.4 53 55.4 +1.39% 30,349 164,255,896
2025-03-10 54.42 55.2 53.51 54.64 -0.29% 28,834 156,133,223
2025-03-07 55.5 57.36 53.99 54.8 -2.65% 53,128 295,714,653
2025-03-06 52 57.89 52 56.29 +9.17% 70,695 392,237,595
2025-03-05 50.51 52.48 50.5 51.56 +0.9% 35,196 180,944,252
2025-03-04 49.31 51.88 49.02 51.1 +2.61% 37,683 191,928,202
2025-03-03 49.14 51.01 47.58 49.8 +2.11% 45,105 225,234,775
2025-02-28 52.5 52.73 48.5 48.77 -8.46% 48,083 242,154,410
2025-02-27 52.9 53.79 50.73 53.28 -1.61% 66,663 348,310,910
2025-02-26 51.92 55 50.2 54.15 +13.74% 92,159 486,881,152
2025-02-25 46.86 48.5 46.4 47.61 -0.73% 35,199 167,775,493
2025-02-24 50.05 50.05 47 47.96 -5.01% 56,864 273,359,557
2025-02-21 47.5 51.4 46.66 50.49 +6.74% 81,218 401,971,229
2025-02-20 46.8 48 46.02 47.3 +0.32% 53,728 252,540,552
2025-02-19 46.29 47.35 45.85 47.15 +3.22% 51,857 242,707,842
2025-02-18 47.9 49.2 45.57 45.68 -4.93% 59,052 277,912,301
2025-02-17 49.8 50.14 47 48.05 -3.9% 70,948 340,350,452
2025-02-14 50.4 52.23 48.6 50 -1.92% 80,317 402,876,670
2025-02-13 53.4 53.4 49.67 50.98 -4.17% 83,965 433,284,784
2025-02-12 47 53.98 46.51 53.2 +13.14% 106,266 540,485,106
2025-02-11 47 47.99 45.16 47.02 -2.65% 88,326 410,080,256
2025-02-10 44.4 48.5 44.4 48.3 +6.2% 114,203 531,126,648
2025-02-07 41.4 48.11 40.25 45.48 +13.44% 120,620 535,239,014
2025-02-06 36.5 40.97 36.29 40.09 +15.1% 72,583 282,076,285
2025-02-05 35 35.48 34.2 34.83 +0.23% 16,270 56,532,459
2025-01-27 35.22 35.56 34.66 34.75 -2.39% 14,465 50,687,783
2025-01-24 34.52 35.63 34.52 35.6 +2.15% 14,090 49,663,664
2025-01-23 35.55 35.79 34.73 34.85 -0.94% 14,085 49,780,530
2025-01-22 35.15 35.3 34.7 35.18 +0.17% 13,398 46,981,718
2025-01-21 34.15 35.39 34.02 35.12 +2.72% 20,209 70,341,032
2025-01-20 33.96 34.24 33.43 34.19 +1.97% 12,199 41,403,214
2025-01-17 33.03 33.98 32.66 33.53 +1.61% 12,158 40,479,801
2025-01-16 32.69 33.5 32.36 33 +0.98% 12,165 40,131,498
2025-01-15 32.58 33.9 32.4 32.68 +0.4% 17,015 56,035,458
2025-01-14 30.98 32.64 30.77 32.55 +6.2% 17,211 54,921,746
2025-01-13 30.57 30.95 29.85 30.65 -1.1% 12,992 39,594,032
2025-01-10 31.96 32.29 30.84 30.99 -3.46% 8,473 26,816,402
2025-01-09 31.31 32.87 31.22 32.1 +1.36% 12,558 40,571,590
2025-01-08 31.25 32.5 30 31.67 +1.31% 14,490 45,236,514
2025-01-07 30.12 31.26 30.12 31.26 +3.2% 10,150 31,216,044
2025-01-06 30.76 30.92 29.83 30.29 -1.56% 9,732 29,583,334
2025-01-03 31.92 32.16 30.48 30.77 -3.63% 15,884 49,609,472
2025-01-02 33.01 33.39 31.4 31.93 -3.01% 14,919 48,516,370
2024-12-31 34.8 34.99 32.6 32.92 -5.32% 16,542 55,530,037
2024-12-30 35.19 35.51 34.04 34.77 -1.28% 11,016 38,430,147
2024-12-27 36 36 34.95 35.22 -1.65% 11,807 41,949,434
2024-12-26 34.59 36.2 34.56 35.81 +3.26% 16,995 60,657,131
2024-12-25 34.98 35.68 34.36 34.68 -0.91% 16,713 58,390,716
2024-12-24 34.16 35.09 33.95 35 +1.74% 11,276 39,101,603
2024-12-23 36.16 36.34 34.3 34.4 -3.91% 16,855 59,216,684
2024-12-20 34 36.28 34 35.8 +4.53% 15,412 54,615,855
2024-12-19 33.14 34.33 32.95 34.25 +2.33% 11,505 38,962,998
2024-12-18 33.5 33.85 32.78 33.47 +0.21% 10,645 35,530,029
2024-12-17 34.92 35.24 33.22 33.4 -4.54% 12,852 43,676,207
2024-12-16 35.43 35.68 34.59 34.99 -1.3% 7,765 27,219,140
2024-12-13 36.43 36.68 35.36 35.45 -3.06% 12,359 44,330,566
2024-12-12 37.22 37.4 36.1 36.57 -1.06% 11,937 43,686,548
2024-12-11 36.14 37 35.86 36.96 +1.96% 14,550 53,163,692
2024-12-10 36.5 36.88 36.25 36.25 +1.8% 18,589 67,971,433
2024-12-09 35.35 35.97 35.15 35.61 +0.08% 8,817 31,354,905
2024-12-06 35.76 36.05 35.11 35.58 -0.34% 11,302 40,251,533
2024-12-05 35.02 36.08 34.95 35.7 +1.13% 7,667 27,407,749
2024-12-04 36 36.27 34.92 35.3 -1.81% 9,870 35,221,289
2024-12-03 35.87 36.57 35.73 35.95 +0.08% 11,834 42,732,089
2024-12-02 35.17 36.23 35.07 35.92 +2.05% 11,513 41,238,036
2024-11-29 34.61 35.51 34.16 35.2 +1.65% 11,481 40,187,167
2024-11-28 35.29 35.29 34.43 34.63 -1.23% 8,574 29,889,609
2024-11-27 34 35.08 32.81 35.06 +3.36% 12,563 42,969,122
2024-11-26 33.69 34.74 33.69 33.92 -0.21% 10,705 36,701,930
2024-11-25 33.87 34.08 33.21 33.99 +1.58% 8,593 28,888,900
2024-11-22 35.01 35.4 33.33 33.46 -5.13% 10,481 36,148,655
2024-11-21 35 35.75 34.72 35.27 +0.6% 13,274 46,789,021
2024-11-20 34.97 35.42 34.53 35.06 +0.26% 15,695 55,013,091
2024-11-19 33.6 35 33.5 34.97 +4.83% 12,636 43,223,778
2024-11-18 35.01 35.3 33.25 33.36 -4.49% 19,204 65,542,696
2024-11-15 36.96 37.52 34.78 34.93 -5.62% 24,474 87,868,129
2024-11-14 37.61 38.33 36.83 37.01 -1.88% 17,621 66,223,670
2024-11-13 36.4 37.72 36.2 37.72 +2.08% 15,770 58,311,934
2024-11-12 37.55 37.61 36.56 36.95 -1.26% 18,347 67,731,891
2024-11-11 35.61 37.54 35.2 37.42 +4.96% 23,659 86,934,207
2024-11-08 35.8 36.87 35.45 35.65 +0.2% 22,045 79,805,725
2024-11-07 34.81 35.66 34 35.58 +1.14% 16,225 57,384,707
2024-11-06 35.27 36.14 34.55 35.18 -0.37% 19,571 69,242,895
2024-11-05 34.19 35.51 33.9 35.31 +3.25% 19,729 68,946,406
2024-11-04 32.9 34.29 32.8 34.2 +3.95% 13,223 44,552,852
2024-11-01 34.05 34.05 32.77 32.9 -3.21% 13,293 44,219,772
2024-10-31 33.18 34.47 32.88 33.99 +2.38% 16,773 56,773,854
2024-10-30 33.62 33.97 32.58 33.2 -2.01% 15,275 50,844,553
2024-10-29 34.56 34.69 33.72 33.88 -2.02% 19,184 65,409,002
2024-10-28 34.34 34.69 33.55 34.58 +1.23% 24,656 84,445,579
2024-10-25 33.21 34.17 32.87 34.16 +4.66% 36,238 121,422,596
2024-10-24 32.76 32.8 32.04 32.64 -0.7% 13,602 44,049,071
2024-10-23 32.07 33.05 31.88 32.87 -1.14% 22,119 71,999,195
2024-10-22 33.56 33.59 32.45 33.25 -0.92% 17,841 58,854,312
2024-10-21 32.3 34.48 31.8 33.56 +4.88% 32,652 108,406,324
2024-10-18 30.21 32.98 30.21 32 +5.37% 20,649 65,075,273
2024-10-17 29.98 31.35 29.98 30.37 +2.26% 17,559 53,830,352
2024-10-16 29.75 30.36 29.35 29.7 -1.07% 13,256 39,556,944
2024-10-15 30.58 31.53 30.02 30.02 -2.91% 14,268 43,917,652
2024-10-14 29.8 31.13 29.33 30.92 +3.17% 17,554 53,141,965
2024-10-11 32.17 32.17 29.51 29.97 -6.34% 22,278 67,810,738
2024-10-10 32.95 33.04 31.58 32 -0.65% 24,996 80,875,375
2024-10-09 34.7 35.52 32.09 32.21 -11.68% 40,180 135,906,835
2024-10-08 37.66 37.66 33.5 36.47 +15.63% 50,797 180,615,017
2024-09-30 28.12 32 28.12 31.54 +16.17% 39,381 118,149,281
2024-09-27 26 27.19 25.65 27.15 +6.6% 11,431 30,020,302
2024-09-26 24.6 25.47 24.47 25.47 +3.03% 13,877 34,576,608
2024-09-25 25 25.38 24.66 24.72 +0.49% 19,010 47,503,448
2024-09-24 23.82 24.66 23.38 24.6 +3.23% 16,211 38,980,956
2024-09-23 23.3 24.02 23.09 23.83 +2.1% 14,276 33,944,035
2024-09-20 23.45 23.79 23.22 23.34 +0.17% 13,467 31,612,824
2024-09-19 22.49 23.35 22.44 23.3 +4.25% 16,541 38,068,420
2024-09-18 23.1 23.19 22.11 22.35 -6.41% 18,477 41,658,443
2024-09-13 24.42 24.67 23.81 23.88 -2.21% 11,411 27,686,330
2024-09-12 24.8 25.05 24.36 24.42 -0.97% 10,695 26,419,341
2024-09-11 24.5 24.81 24.42 24.66 0% 10,429 25,653,688
2024-09-10 23.94 24.76 23.46 24.66 +3.27% 16,884 40,726,193
2024-09-09 24.11 24.3 23.77 23.88 -1.69% 9,760 23,400,947
2024-09-06 25 25 24.16 24.29 -2.45% 12,292 30,085,100
2024-09-05 24.35 25.07 24.34 24.9 +2.34% 15,905 39,360,333
2024-09-04 24.5 24.68 24.13 24.33 -1.7% 13,819 33,667,109
2024-09-03 24.22 25.07 24.21 24.75 +2.27% 15,245 37,580,098
2024-09-02 25.12 25.12 24.2 24.2 -3.2% 18,133 44,642,174
2024-08-30 24.34 25.41 24.28 25 +2.63% 20,852 52,210,237
2024-08-29 23.32 24.61 23.13 24.36 +3.48% 18,818 45,205,229
2024-08-28 23.22 23.74 23.12 23.54 +0.94% 13,843 32,421,573
2024-08-27 23.94 24.25 23.25 23.32 -2.91% 21,598 51,082,196
2024-08-26 24.6 24.7 23.71 24.02 -1.84% 24,874 59,687,951
2024-08-23 23.75 24.99 23.51 24.47 +6.39% 36,238 88,605,705
2024-08-22 22.98 23.32 22.88 23 +0.74% 9,905 22,867,306
2024-08-21 22.92 23.27 22.69 22.83 -0.61% 6,807 15,657,704
2024-08-20 23.53 23.67 22.82 22.97 -2.38% 8,436 19,540,380
2024-08-19 23.53 24 23.45 23.53 -0.93% 8,911 21,044,031
2024-08-16 23.6 24.05 23.5 23.75 +0.89% 10,627 25,312,934
2024-08-15 23.53 24.16 23.28 23.54 -0.97% 13,148 31,105,906
2024-08-14 24.02 24.38 23.64 23.77 -0.04% 11,388 27,256,516
2024-08-13 23.68 23.79 23.25 23.78 +1.19% 8,495 19,993,238
2024-08-12 23.98 23.98 23.36 23.5 -1.51% 9,916 23,422,043
2024-08-09 24.2 24.48 23.86 23.86 -0.67% 6,900 16,642,067
2024-08-08 24.66 24.66 23.62 24.02 -1.36% 6,989 16,749,002
2024-08-07 23.99 24.66 23.72 24.35 +2.18% 10,266 24,988,290
2024-08-06 23.57 23.93 23.44 23.83 +2.36% 8,726 20,666,319
2024-08-05 23.95 24.54 23.11 23.28 -3.8% 16,450 39,065,776
2024-08-02 25.49 25.64 24.2 24.2 -5.14% 16,150 40,174,865
2024-08-01 26.24 26.62 25.4 25.51 -2.82% 16,099 41,680,453
2024-07-31 25.3 26.36 25.08 26.25 +4.37% 13,240 34,372,355
2024-07-30 25.4 25.61 25.06 25.15 -0.98% 8,552 21,646,643
2024-07-29 25.6 25.69 25.03 25.4 +0.16% 8,685 21,994,856
2024-07-26 25.06 25.5 24.9 25.36 +1.85% 10,121 25,542,297
2024-07-25 24.92 25.57 24.66 24.9 -0.48% 11,911 29,835,289
2024-07-24 26.07 26.07 25 25.02 -2.49% 11,591 29,316,580
2024-07-23 27.27 27.49 25.66 25.66 -6.14% 10,842 28,539,892
2024-07-22 26.95 27.66 26.95 27.34 +1.45% 12,807 35,104,767
2024-07-19 26.03 27.29 25.99 26.95 +2.78% 13,769 37,036,516
2024-07-18 26.96 27 25.7 26.22 -3.57% 17,244 45,194,487
2024-07-17 27.8 28.16 27.01 27.19 -2.72% 10,939 29,883,067
2024-07-16 28.57 28.73 27.55 27.95 -2.27% 14,417 40,234,104
2024-07-15 29.19 29.77 28.38 28.6 -2.99% 8,403 24,252,562
2024-07-12 29.44 29.78 29.09 29.48 0% 8,846 26,074,550
2024-07-11 29.01 29.78 28.91 29.48 +3.15% 8,873 26,100,803
2024-07-10 28.19 29.09 27.9 28.58 +1.64% 9,151 26,259,282
2024-07-09 27.27 28.28 26.57 28.12 +4.26% 11,112 30,777,692
2024-07-08 27.84 28.2 26.88 26.97 -4.09% 8,984 24,544,639
2024-07-05 28.03 28.49 27.4 28.12 +0.32% 8,325 23,283,383
2024-07-04 29.21 29.46 27.81 28.03 -2.81% 8,425 24,017,464
2024-07-03 29.88 29.88 28.77 28.84 -2.44% 9,183 26,781,362
2024-07-02 29.71 30.2 29.41 29.56 -1.4% 9,263 27,560,491
2024-07-01 30.86 31.58 29.18 29.98 -1.15% 17,144 51,582,469
2024-06-28 29.97 30.97 29.59 30.33 +1.64% 8,981 27,351,848
2024-06-27 30.62 31.28 29.71 29.84 -2.58% 9,708 29,519,947
2024-06-26 29.87 30.84 29.5 30.63 +3.1% 13,536 40,996,269
2024-06-25 29.77 30.63 29.3 29.71 -2.27% 11,728 34,965,515
2024-06-24 32.01 32.43 30.3 30.4 -6.26% 17,299 53,768,312
2024-06-21 33.01 33.25 32.08 32.43 -2.44% 21,097 68,868,048
2024-06-20 33.44 35 33.19 33.24 -0.63% 30,286 103,055,873
2024-06-19 32.94 33.95 32.68 33.45 +4.92% 23,845 79,513,940
2024-06-18 31.47 31.99 31.01 31.88 +1.89% 7,320 23,103,490
2024-06-17 31.28 31.88 30.83 31.29 +0.13% 8,495 26,729,264
2024-06-14 31.5 31.78 31.06 31.25 -1.2% 6,586 20,598,792
2024-06-13 30.59 31.89 30.5 31.63 +3.4% 9,010 28,254,485
2024-06-12 30.5 31.05 30.29 30.59 +0.43% 6,312 19,332,094
2024-06-11 29.56 30.62 28.9 30.46 +3.04% 6,843 20,487,469
2024-06-07 29.75 30.52 29.36 29.56 -0.14% 10,825 32,358,057
2024-06-06 31.06 31.1 29.26 29.6 -4.02% 10,519 31,281,618
2024-06-05 30.89 31.5 30.71 30.84 -1.31% 6,704 20,844,073
2024-06-04 32.2 32.2 30.37 31.25 -2.37% 9,804 30,339,845
2024-06-03 33.27 33.37 31 32.01 -3.44% 11,052 35,628,540
2024-05-31 32.56 33.49 32.56 33.15 +1.28% 6,716 22,238,126
2024-05-30 32.71 33.24 32.36 32.73 -0.76% 5,281 17,347,347
2024-05-29 33.4 33.4 32.8 32.98 0% 6,493 21,404,862
2024-05-28 33.33 33.86 32.6 32.98 -1.05% 4,550 15,142,413
2024-05-27 32.75 33.43 32.55 33.33 +1.18% 6,695 22,110,670
2024-05-24 33.5 34.7 32.82 32.94 -0.48% 7,459 25,135,853
2024-05-23 33.98 34.18 33.03 33.1 -2.65% 5,897 19,743,082
2024-05-22 33.8 34.31 33.79 34 +0.32% 4,461 15,184,768
2024-05-21 34.39 34.66 33.76 33.89 -1.6% 4,469 15,186,158
2024-05-20 33.89 35.16 33.71 34.44 +0.82% 8,992 31,055,131
2024-05-17 33.8 34.2 33.07 34.16 +0.62% 5,681 19,235,154
2024-05-16 33.65 34.38 33.49 33.95 +1.37% 7,570 25,771,206
2024-05-15 33.5 33.93 32.98 33.49 -0.3% 5,653 18,943,145
2024-05-14 33.38 34.1 33.21 33.59 +0.9% 7,565 25,367,371
2024-05-13 33.98 34.11 33.01 33.29 -2.09% 7,924 26,573,882
2024-05-10 35.39 35.67 33.76 34 -3.95% 10,047 34,497,695
2024-05-09 36.06 36.16 35.12 35.4 -1.45% 9,463 33,598,990
2024-05-08 36.48 36.48 35.7 35.92 -1.86% 5,088 18,334,344
2024-05-07 35.71 36.72 35.49 36.6 +2.46% 9,251 33,505,468
2024-05-06 35.66 36 34.71 35.72 +3.39% 11,861 42,233,092
2024-04-30 35.06 35.32 33.83 34.55 -1.2% 10,699 36,787,219
2024-04-29 33.8 34.97 33.8 34.97 +3.46% 7,480 25,903,860
2024-04-26 33.11 34.2 33.06 33.8 +0.9% 9,245 31,259,273
2024-04-25 33.31 33.86 33.01 33.5 +0.78% 6,588 22,106,194
2024-04-24 32.71 33.29 32.28 33.24 +1.59% 6,061 20,033,719
2024-04-23 32.48 32.95 32.01 32.72 +1.52% 9,722 31,618,997
2024-04-22 31.02 33.1 30.15 32.23 +1.35% 14,755 46,938,549
2024-04-19 32.51 32.69 30.02 31.8 -1.12% 20,752 64,452,256
2024-04-18 30.82 32.16 30.3 32.16 +4.42% 10,851 34,029,654
2024-04-17 28.59 30.9 28.3 30.8 +10.12% 11,743 35,424,480
2024-04-16 30.34 30.7 27.87 27.97 -9.04% 21,982 62,734,675
2024-04-15 32.57 32.99 29.8 30.75 -6.65% 17,361 53,663,195
2024-04-12 32.56 33.19 32.18 32.94 +1.64% 8,171 26,717,446
2024-04-11 32.52 33.1 32.21 32.41 -1.55% 6,931 22,603,212
2024-04-10 33.32 33.64 32.65 32.92 -2.23% 5,752 18,978,371
2024-04-09 32.7 33.89 32.15 33.67 +3.35% 10,874 35,929,611
2024-04-08 35.76 35.76 32.43 32.58 -8.89% 18,074 60,454,001
2024-04-03 35.59 35.86 35.21 35.76 +0.31% 7,140 25,415,686
2024-04-02 36.03 36.22 35.05 35.65 -0.75% 7,266 25,893,670
2024-04-01 35.29 36.11 35.13 35.92 +2.6% 12,428 44,401,723
2024-03-29 34.35 35.03 33.19 35.01 +2.94% 13,102 44,841,643
2024-03-28 32.07 34.94 32.07 34.01 +4.87% 13,467 45,484,520
2024-03-27 33.9 34.2 32.3 32.43 -4.34% 8,463 27,949,190
2024-03-26 34.88 35.27 33.3 33.9 -2.53% 9,174 31,290,440
2024-03-25 36 36.34 34.36 34.78 -3.39% 9,992 35,550,817
2024-03-22 37.1 37.56 35.84 36 -3.36% 13,886 50,461,994
2024-03-21 37.3 37.9 36.8 37.25 +0.81% 8,471 31,695,476
2024-03-20 37.52 37.67 36.5 36.95 -1.2% 7,956 29,364,152
2024-03-19 36.95 37.81 36.54 37.4 +1.36% 11,663 43,527,648
2024-03-18 35.66 37.16 35.66 36.9 +3.86% 11,968 43,781,176
2024-03-15 34.99 35.56 34.25 35.53 +1.51% 7,149 25,092,400
2024-03-14 36.36 36.36 34.51 35 -3.93% 10,796 38,087,415
2024-03-13 35.5 36.95 35.33 36.43 +2.91% 12,608 45,510,598
2024-03-12 34.8 35.51 34.54 35.4 +2.61% 10,167 35,748,650
2024-03-11 34.24 34.5 33.84 34.5 +0.76% 8,323 28,571,906
2024-03-08 34.25 34.47 33.77 34.24 +1% 6,467 22,107,786
2024-03-07 34.02 35.14 33.7 33.9 -1.8% 9,743 33,514,374
2024-03-06 34.02 34.97 33.9 34.52 +0.67% 7,537 25,951,350
2024-03-05 35 35.99 34.2 34.29 -2.14% 12,775 44,926,531
2024-03-04 34.95 35.28 33.95 35.04 +0.4% 12,911 44,788,753
2024-03-01 34.81 35.59 34.3 34.9 +0.26% 13,389 46,710,187
2024-02-29 33.73 34.83 33.1 34.81 +2.23% 14,849 50,738,452
2024-02-28 36.01 36.6 33.83 34.05 -5.05% 24,038 83,821,207
2024-02-27 34.68 35.93 34.2 35.86 +2.22% 14,135 49,507,116
2024-02-26 32.5 36.36 32.5 35.08 +9.63% 23,974 83,009,829
2024-02-23 31.3 32.1 30.76 32 +2.63% 15,240 47,903,475
2024-02-22 30 31.25 29.62 31.18 +2.94% 10,579 32,646,939
2024-02-21 29.88 31.32 29.28 30.29 +0.97% 12,121 36,997,539
2024-02-20 30.12 30.28 29 30 -0.99% 14,567 43,077,298
2024-02-19 30.6 31.3 28.71 30.3 +3.77% 20,705 62,315,397
2024-02-08 24.2 29.2 24.2 29.2 +20.02% 22,781 62,431,752
2024-02-07 24.27 25.84 23.76 24.33 +0.75% 20,121 49,661,471
2024-02-06 22.66 25.09 21.44 24.15 +5.92% 21,044 48,759,048
2024-02-05 27.7 28 22.8 22.8 -17.69% 24,230 58,515,140
2024-02-02 29.23 30.39 26.54 27.7 -5.62% 10,783 30,488,924
2024-02-01 29.62 30.09 28.51 29.35 -0.94% 10,624 31,142,740
2024-01-31 32.19 32.19 29.56 29.63 -7% 11,817 35,927,020
2024-01-30 32.11 33.42 31.55 31.86 -2.06% 9,747 31,783,380
2024-01-29 33.7 34.12 32.53 32.53 -2.9% 10,868 36,009,319
2024-01-26 35.7 35.7 33.46 33.5 -5.15% 12,920 44,202,954
2024-01-25 33.27 35.48 33.01 35.32 +6.07% 10,514 36,055,315
2024-01-24 34.6 34.68 31.81 33.3 -3.65% 10,847 35,800,066
2024-01-23 34.41 34.89 33.6 34.56 +0.44% 9,556 32,685,660
2024-01-22 38.33 38.55 34.23 34.41 -10.3% 13,244 47,832,038
2024-01-19 39.5 40.1 38.24 38.36 -3.91% 9,558 37,390,619
2024-01-18 38.89 39.99 37.47 39.92 +2.62% 11,411 44,007,564
2024-01-17 38.9 39.32 38.63 38.9 -0.84% 7,103 27,675,787
2024-01-16 38.92 39.23 37.72 39.23 +1.63% 10,486 40,094,157
2024-01-15 37.85 38.82 37.61 38.6 +0.92% 8,426 32,164,283
2024-01-12 38.18 38.38 37.56 38.25 -1.16% 10,491 39,811,604
2024-01-11 38.34 38.7 37.06 38.7 +0.91% 14,882 56,250,471
2024-01-10 38.7 38.7 37.38 38.35 -1.19% 8,208 31,083,900
2024-01-09 38.68 39.49 37.51 38.81 +0.34% 7,307 28,403,613
2024-01-08 38.85 39.48 38.48 38.68 -0.44% 7,975 31,157,878
2024-01-05 40.15 40.31 38.61 38.85 -2.88% 8,104 31,824,230
2024-01-04 40.16 40.16 39.2 40 -0.32% 8,323 32,922,099
2024-01-03 40.01 40.4 39.58 40.13 -0.91% 7,203 28,800,410
2024-01-02 40.28 41.14 39.92 40.5 -0.2% 12,854 51,906,297

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

чзСхЙНчФЯчЙй 688526

近三个月

ф╕нщТвц┤ЫшАР 688119

2022-2023两年

цШУх╛╖щ╛Щ 603380

2022-2023两年

х╛╖шЙ║цЦЗхИЫ 300640

2022-2023两年

цЦ░чВ╣ш╜пф╗╢ 688232

2022-2023两年

хдйцИРшЗкцОз 603085

2024年至今

х║ЪцШЯшВбф╗╜ 600753

2022-2023两年

хНЧф║мхЕмчФи 000421

近三个月

цШечзЛшИкчй║ 601021

近半年

чЙйф║зчОпшГ╜ 603071

2023年全年

热门概念板块

智能制造
云计算

ф╕Ьш╜пщЫЖхЫв (600718)

2024年至今
数字经济
新能源汽车

щХ┐хЯОц▒╜ш╜ж (601633)

近三个月
光伏产业

щАЪхиБшВбф╗╜ (600438)

2022-2023两年
5G通信

ф╕нхЫ╜шБФщАЪ (600050)

近三个月
生物医药

хдНцШЯхМ╗шНп (600196)

2023年全年
医疗器械

ф╕Зф╕ЬхМ╗чЦЧ (600055)

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