ф╕Кц╡╖ш░Кф╝Ч 688091

数据更新至:

添加到对比分析

40.08 -0.05%

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

40.08
-0.05% -0.02
40.28
开盘价
40.5
最高价
39.78
最低价
6,481
成交量
数据更新至: 2025-03-25

技术指标

40.18
MA5 (5日均线)
40.96
MA10 (10日均线)
41.05
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 40.28 40.5 39.78 40.08 -0.05% 6,481 26,014,122
2025-03-24 39.58 40.46 39.58 40.1 +0.17% 15,145 60,578,447
2025-03-21 39.66 40.06 39.18 40.03 +0.91% 21,483 85,111,241
2025-03-20 40.5 41 39.65 39.67 -3.24% 17,651 70,913,962
2025-03-19 40.73 42.41 40.24 41 +0.69% 29,504 122,130,294
2025-03-18 41.26 41.7 40.72 40.72 -1.31% 11,985 49,208,972
2025-03-17 42.49 42.88 40.7 41.26 -2.8% 22,763 94,424,200
2025-03-14 41.85 42.62 41.36 42.45 +1.43% 13,554 57,035,211
2025-03-13 42.4 42.57 41.11 41.85 -1.3% 19,903 83,146,338
2025-03-12 43 43.2 42 42.4 -1.46% 23,685 100,771,334
2025-03-11 41.67 43.88 41.32 43.03 +2.89% 29,148 125,359,287
2025-03-10 41.18 42.35 41.1 41.82 +1.01% 16,234 67,528,224
2025-03-07 41.1 41.94 40.82 41.4 +0.68% 16,073 66,555,105
2025-03-06 40.42 41.68 40.07 41.12 +1.93% 21,508 88,035,901
2025-03-05 40.94 41.18 40.1 40.34 -1.56% 17,368 70,459,568
2025-03-04 41.14 41.51 39.9 40.98 -0.8% 23,992 97,833,734
2025-03-03 41.7 42.35 40.82 41.31 0% 26,194 108,766,137
2025-02-28 40.29 42.98 39.88 41.31 +1.75% 50,737 210,847,559
2025-02-27 39.59 40.77 38.9 40.6 +2.86% 34,809 138,984,299
2025-02-26 39 39.59 38.15 39.47 +1.34% 29,834 116,139,198
2025-02-25 39 39.86 38.52 38.95 -1.37% 31,416 123,142,295
2025-02-24 35.08 41 34.19 39.49 +13.54% 75,774 288,534,852
2025-02-21 34.14 35.02 33.62 34.78 +1.9% 27,603 94,798,897
2025-02-20 33.87 35.04 33.63 34.13 +0.8% 24,301 83,494,624
2025-02-19 33.6 34.19 33.38 33.86 +0.77% 16,109 54,470,599
2025-02-18 34.3 34.36 33.34 33.6 -1.96% 17,248 58,490,482
2025-02-17 35.05 35.17 34.27 34.27 -1.24% 17,653 61,040,514
2025-02-14 34.37 35.18 34.25 34.7 +1.31% 14,333 49,868,876
2025-02-13 35 35.25 34.25 34.25 -2.48% 19,913 68,934,874
2025-02-12 35.5 35.63 34.92 35.12 -1.04% 17,796 62,586,673
2025-02-11 36.23 36.69 35.48 35.49 -2.71% 21,603 77,162,467
2025-02-10 36 37.38 35.42 36.48 +1.56% 30,752 112,366,896
2025-02-07 35.56 36.66 35.56 35.92 +0.36% 23,299 84,049,131
2025-02-06 35.7 36.3 35.36 35.79 +0.34% 14,429 51,700,003
2025-02-05 35.36 36.51 35.36 35.67 +0.03% 15,634 56,147,925
2025-01-27 35.9 36.8 35.17 35.66 +0.03% 14,164 50,846,592
2025-01-24 35.02 35.96 34.69 35.65 +1.89% 16,068 57,136,850
2025-01-23 35.65 36.13 34.9 34.99 -0.88% 14,287 50,827,123
2025-01-22 35.65 36.19 34.98 35.3 -2.38% 11,937 42,139,598
2025-01-21 36.55 36.73 35.64 36.16 -0.33% 14,280 51,379,896
2025-01-20 35.68 37 35.68 36.28 +1.2% 18,954 69,294,755
2025-01-17 35.36 36.27 35 35.85 +1.07% 12,107 43,122,386
2025-01-16 35.55 36.55 35.33 35.47 -0.37% 14,428 51,731,846
2025-01-15 36.08 36.32 35.29 35.6 -1.74% 14,995 53,535,621
2025-01-14 35.64 36.38 35.14 36.23 +3.01% 21,288 76,494,375
2025-01-13 35.07 35.98 34.52 35.17 +0.4% 13,828 48,956,223
2025-01-10 35.28 35.67 34.71 35.03 -1.02% 12,361 43,445,552
2025-01-09 34.76 36.07 34.28 35.39 +1% 20,687 73,158,922
2025-01-08 35.71 36.29 34 35.04 -1.82% 21,221 74,543,776
2025-01-07 35.7 36.31 34.93 35.69 0% 21,625 76,972,735
2025-01-06 38.15 38.8 35.4 35.69 -8.74% 42,163 155,435,429
2025-01-03 42.2 43.68 39 39.11 -5.8% 49,154 199,731,306
2025-01-02 39.91 42.88 39.87 41.52 +4.01% 54,868 230,241,218
2024-12-31 40.86 41.4 39.92 39.92 -2.2% 13,769 55,537,985
2024-12-30 39.55 41.49 39.55 40.82 +2.46% 23,201 94,613,987
2024-12-27 39.85 40.6 39.08 39.84 -0.4% 19,795 78,732,055
2024-12-26 40.89 41.68 39.5 40 -2.96% 30,446 123,711,073
2024-12-25 40.64 41.46 40.5 41.22 +1.43% 21,530 88,277,236
2024-12-24 39.68 40.7 39.52 40.64 +1.57% 15,052 60,490,462
2024-12-23 40.31 41.3 40.01 40.01 -0.74% 16,691 67,534,442
2024-12-20 40 40.98 39.2 40.31 -0.71% 18,030 72,449,464
2024-12-19 39.66 41.4 39.54 40.6 +1.35% 19,301 77,858,858
2024-12-18 39.73 40.61 39.66 40.06 +0.05% 12,870 51,724,085
2024-12-17 41.58 42.3 39.71 40.04 -3.7% 22,047 89,414,103
2024-12-16 39.68 41.9 39.2 41.58 +5% 34,370 139,737,080
2024-12-13 40.88 40.88 39.6 39.6 -3.11% 25,383 101,794,696
2024-12-12 41.09 41.29 39.95 40.87 -0.49% 22,788 92,474,906
2024-12-11 40.7 41.52 40.23 41.07 +1.08% 23,306 95,217,576
2024-12-10 42.18 42.72 40.51 40.63 -1.26% 26,253 109,522,317
2024-12-09 41.91 42.73 40.81 41.15 -2.23% 21,077 87,313,393
2024-12-06 41.12 42.87 40.8 42.09 +2.41% 31,081 130,629,422
2024-12-05 41 41.3 39.48 41.1 +0.24% 33,280 134,516,563
2024-12-04 42.51 42.68 40.36 41 -3.94% 35,969 148,061,566
2024-12-03 42.72 43.33 42.42 42.68 -0.07% 19,811 84,728,631
2024-12-02 43.15 44.23 42.6 42.71 -0.61% 29,006 125,200,739
2024-11-29 44.9 44.9 42.33 42.97 -6.57% 53,678 233,475,290
2024-11-28 47.3 48.47 40.85 45.99 -4.29% 87,777 396,498,319
2024-11-27 45.9 49.24 45.8 48.05 +5.93% 56,293 267,226,492
2024-11-26 43.36 45.83 41.5 45.36 +4.88% 52,688 231,834,412
2024-11-25 41.26 44.46 41.21 43.25 +4.22% 32,064 138,944,160
2024-11-22 43.08 43.63 41.5 41.5 -4.13% 26,496 112,794,584
2024-11-21 43.22 44.22 42.67 43.29 -0.46% 26,747 115,763,870
2024-11-20 43 44.2 41.42 43.49 +2.81% 45,100 193,128,913
2024-11-19 40.45 42.44 40.15 42.3 +4.88% 43,279 179,174,909
2024-11-18 42.92 43.13 39.78 40.33 -5.77% 63,148 258,368,211
2024-11-15 50 50.8 42.5 42.8 -14.4% 103,522 479,972,289
2024-11-14 51.5 52.9 49.25 50 -3.85% 60,192 308,577,156
2024-11-13 50.63 53.18 48.75 52 +4.61% 77,963 398,806,800
2024-11-12 47.76 51.6 46.38 49.71 +7.64% 72,753 356,487,119
2024-11-11 43.35 46.66 43.02 46.18 +6.45% 36,863 167,128,738
2024-11-08 44.28 45.17 43.22 43.38 -1.97% 27,229 120,312,562
2024-11-07 43.31 44.88 43.26 44.25 +1.56% 21,432 94,489,335
2024-11-06 43.78 44.65 43.03 43.57 +0.05% 27,891 121,792,950
2024-11-05 40.02 43.98 40.02 43.55 +4.74% 34,126 146,593,579
2024-11-04 38.7 42.02 38.7 41.58 +7.36% 29,846 122,174,616
2024-11-01 39.68 40.47 38.4 38.73 -3.42% 30,076 117,551,529
2024-10-31 40.82 41.41 39.98 40.1 -2.2% 31,786 128,689,134
2024-10-30 42.23 43.49 40.61 41 -2.61% 38,067 158,677,393
2024-10-29 40 43.78 39.34 42.1 +2.23% 68,152 280,750,524
2024-10-28 38.72 42.62 38.72 41.18 +7.83% 67,249 274,111,639
2024-10-25 34.68 38.4 34.52 38.19 +10.31% 50,475 187,295,199
2024-10-24 35.3 35.9 34.6 34.62 -2.2% 21,227 74,543,304
2024-10-23 35.55 36.24 34.58 35.4 -1.12% 28,108 99,125,841
2024-10-22 34 35.8 33.33 35.8 +4.86% 30,892 105,918,676
2024-10-21 35.1 35.45 33.79 34.14 -2.35% 40,589 139,187,652
2024-10-18 31.8 36.49 31.8 34.96 +8.71% 36,135 123,083,669
2024-10-17 32.34 33.2 32.13 32.16 0% 16,322 53,363,977
2024-10-16 31.98 32.92 31.6 32.16 +0.28% 16,825 54,165,446
2024-10-15 33.49 33.94 32.07 32.07 -4.61% 26,028 86,039,284
2024-10-14 33.3 34.1 31.73 33.62 +0.57% 31,088 102,243,470
2024-10-11 34.93 35.15 32.09 33.43 -4.76% 31,002 103,627,285
2024-10-10 37 37.8 35.1 35.1 -2.5% 33,164 120,544,063
2024-10-09 39.6 40.48 36 36 -13.59% 55,358 211,650,744
2024-10-08 42.3 42.3 37.01 41.66 +17.62% 72,214 290,502,303
2024-09-30 31.98 35.88 31.91 35.42 +17.75% 66,819 226,390,651
2024-09-27 28.12 30.2 28 30.08 +8.99% 29,381 85,760,262
2024-09-26 26.73 27.6 26.36 27.6 +3.25% 26,104 70,655,282
2024-09-25 27.12 27.36 26.5 26.73 -0.48% 24,852 67,029,326
2024-09-24 26.17 27.26 25.91 26.86 +3.51% 24,480 65,204,728
2024-09-23 27.06 27.56 25.85 25.95 -4.46% 21,160 55,480,438
2024-09-20 26.3 27.79 26.3 27.16 +3.43% 29,255 79,323,158
2024-09-19 26.78 26.8 26.01 26.26 -0.42% 13,287 35,116,234
2024-09-18 26.7 26.7 26.12 26.37 -0.98% 7,151 18,838,791
2024-09-13 27 27.1 26.58 26.63 -1.66% 9,935 26,582,047
2024-09-12 27.35 28 26.98 27.08 -0.99% 18,145 49,801,616
2024-09-11 26.27 27.67 25.89 27.35 +4.63% 22,865 61,789,778
2024-09-10 26.05 26.32 25.5 26.14 +0.35% 15,271 39,491,157
2024-09-09 26.04 26.52 25.69 26.05 +0.04% 13,750 35,968,085
2024-09-06 27.23 27.45 25.91 26.04 -4.19% 24,300 64,162,714
2024-09-05 27.23 27.5 26.92 27.18 -0.18% 20,630 56,146,526
2024-09-04 25.77 27.54 25.5 27.23 +5.67% 37,398 100,244,438
2024-09-03 25.51 26.25 25.51 25.77 +0.08% 20,463 52,914,749
2024-09-02 26.5 27.16 25.68 25.75 -2.72% 30,189 79,396,012
2024-08-30 24.71 27.3 24.52 26.47 +6.86% 40,642 106,398,483
2024-08-29 23.7 24.94 23.43 24.77 +3.73% 20,744 50,641,930
2024-08-28 24.67 24.77 23.68 23.88 -1.73% 16,089 38,636,803
2024-08-27 23.4 25.42 23.13 24.3 +3.85% 37,807 92,587,136
2024-08-26 23 23.58 22.52 23.4 +0.99% 27,256 63,122,500
2024-08-23 25.08 25.3 23.01 23.17 -8.13% 48,356 115,838,282
2024-08-22 25.77 26.08 25.1 25.22 -3% 25,876 65,899,396
2024-08-21 28.56 28.56 25.6 26 -9.06% 65,469 176,155,937
2024-08-20 28.5 29.59 28 28.59 +0.03% 40,453 116,064,032
2024-08-19 29.5 30.6 28.51 28.58 -3.05% 55,287 162,679,008
2024-08-16 27.45 31 26.93 29.48 +8.62% 77,964 227,298,418
2024-08-15 25.85 28.5 25.51 27.14 +4.75% 51,148 137,373,533
2024-08-14 25.29 26.48 24.97 25.91 +1.81% 37,794 97,662,080
2024-08-13 25.19 25.72 24.47 25.45 +0.63% 34,090 85,122,691
2024-08-12 25.85 26.66 25.05 25.29 -2.36% 51,296 131,598,972
2024-08-09 24.65 26.29 23.81 25.9 +6.54% 60,428 150,914,645
2024-08-08 22.56 26.51 21.7 24.31 +5.56% 63,553 149,560,545
2024-08-07 23.22 23.32 22.74 23.03 -0.65% 15,449 35,606,170
2024-08-06 22.56 23.25 22.54 23.18 +3.62% 17,488 40,216,280
2024-08-05 22.59 23.39 22.36 22.37 -2.01% 19,501 44,567,849
2024-08-02 23.4 23.79 22.8 22.83 -2.14% 26,311 61,350,280
2024-08-01 22.42 23.58 22 23.33 +5.18% 32,803 75,781,134
2024-07-31 20.64 22.43 20.59 22.18 +6.53% 26,570 58,015,234
2024-07-30 20.62 20.93 20.42 20.82 +0.97% 10,296 21,284,011
2024-07-29 20.92 20.98 20.33 20.62 -1.2% 10,282 21,223,171
2024-07-26 20.88 21.12 20.55 20.87 +0.58% 8,134 16,934,110
2024-07-25 20.42 21.2 20.27 20.75 +1.72% 16,960 35,310,488
2024-07-24 21.5 21.9 20.32 20.4 -5.47% 19,498 40,530,825
2024-07-23 22.69 22.7 21.47 21.58 -5.06% 16,130 35,488,846
2024-07-22 22.65 22.86 22.52 22.73 +0.49% 11,840 26,863,040
2024-07-19 22.11 22.88 21.96 22.62 +1.71% 13,887 31,124,523
2024-07-18 22.1 22.45 21.73 22.24 +0.14% 16,693 36,932,413
2024-07-17 21.77 22.49 21.7 22.21 +2.02% 14,473 32,006,133
2024-07-16 21.8 22.02 21.51 21.77 -0.37% 8,644 18,838,521
2024-07-15 22.15 22.4 21.62 21.85 -2.37% 12,336 27,059,708
2024-07-12 22.75 23.2 22.2 22.38 +1.27% 16,547 37,440,462
2024-07-11 22.2 22.8 21.89 22.1 +0.41% 20,033 44,790,105
2024-07-10 22.15 22.45 21.67 22.01 +0.32% 11,251 24,963,653
2024-07-09 21.53 22.26 21.51 21.94 -0.09% 11,960 26,128,925
2024-07-08 22.45 22.5 21.74 21.96 -2.7% 16,794 37,017,633
2024-07-05 21.61 22.67 21.49 22.57 +3.72% 17,702 39,334,423
2024-07-04 22.62 22.69 21.62 21.76 -3.72% 15,435 34,029,579
2024-07-03 22.45 22.99 22.39 22.6 -0.26% 10,222 23,210,829
2024-07-02 23 23 22.49 22.66 -0.87% 11,623 26,434,889
2024-07-01 22.39 23 22.06 22.86 +1.2% 14,087 31,745,936
2024-06-28 23.21 23.68 22.58 22.59 -2.71% 14,611 33,811,567
2024-06-27 24.32 24.32 23.16 23.22 -4.41% 15,229 35,788,750
2024-06-26 23.38 24.37 23.25 24.29 +3.19% 13,877 33,076,335
2024-06-25 23.97 24.17 23.37 23.54 -1.67% 10,883 25,730,332
2024-06-24 24.85 24.88 23.85 23.94 -4.58% 12,131 29,423,590
2024-06-21 25 25.42 24.7 25.09 +0.56% 7,089 17,781,190
2024-06-20 25.18 25.63 24.88 24.95 -0.83% 10,508 26,521,811
2024-06-19 26.08 26.08 25.09 25.16 -3.01% 11,107 28,138,670
2024-06-18 26 26.31 25.69 25.94 +0.58% 11,307 29,450,591
2024-06-17 25.56 26.39 25.38 25.79 +0.86% 14,263 36,993,780
2024-06-14 26.03 26.03 25.27 25.57 -0.89% 11,867 30,380,582
2024-06-13 25.37 26.25 25.32 25.8 +0.9% 14,541 37,458,222
2024-06-12 25.12 26.04 24.91 25.57 +2.08% 15,107 38,608,739
2024-06-11 24.35 25.2 24 25.05 +2.87% 12,730 31,371,793
2024-06-07 24.58 24.99 24.13 24.35 +0.62% 12,829 31,493,664
2024-06-06 26.16 26.16 24 24.2 -5.51% 28,174 69,305,196
2024-06-05 26.28 26.28 25.57 25.61 -2.59% 10,980 28,446,949
2024-06-04 26 26.45 25.88 26.29 +0.46% 10,990 28,769,699
2024-06-03 26.76 27.04 26.01 26.17 -2.71% 11,992 31,676,883
2024-05-31 27.13 27.33 26.71 26.9 +0.71% 14,839 40,044,684
2024-05-30 26.99 27.16 26.41 26.71 -1.33% 10,425 27,933,368
2024-05-29 27.1 27.91 26.9 27.07 -0.48% 11,440 31,308,133
2024-05-28 27 27.58 26.34 27.2 +0.74% 13,171 35,537,945
2024-05-27 26.97 27.26 25.77 27 +0.11% 15,778 41,808,037
2024-05-24 27.3 27.38 26.85 26.97 -0.11% 8,619 23,359,816
2024-05-23 27.82 27.82 26.91 27 -2.95% 12,663 34,332,348
2024-05-22 28.07 28.07 27.23 27.82 -0.57% 13,800 38,167,190
2024-05-21 28.92 28.92 27.8 27.98 -2.88% 16,020 45,034,830
2024-05-20 28.73 29.47 28.45 28.81 +0.73% 14,511 42,209,994
2024-05-17 28.62 28.78 28.14 28.6 -24.06% 12,067 34,288,732
2024-05-16 38.88 39 37.46 37.66 -2.89% 16,350 62,268,191
2024-05-15 39.22 39.23 38.62 38.78 -1.57% 9,073 35,235,294
2024-05-14 38.11 40 38.11 39.4 +2.55% 14,545 57,238,167
2024-05-13 39.5 39.9 38.09 38.42 -3% 13,999 54,026,121
2024-05-10 40.79 40.79 39.13 39.61 -2.03% 17,173 68,260,778
2024-05-09 39.91 40.88 39.33 40.43 +1.81% 17,933 72,395,103
2024-05-08 39.27 40.09 38.62 39.71 +0.97% 24,533 96,778,276
2024-05-07 39.49 39.8 38.84 39.33 -0.23% 13,696 53,710,948
2024-05-06 38 39.88 37.78 39.42 +5.34% 38,101 148,770,882
2024-04-30 39.46 39.46 36.88 37.42 -10.9% 47,821 181,702,067
2024-04-29 40.22 42.18 40.19 42 +4.3% 17,672 73,501,374
2024-04-26 39.55 40.5 39.15 40.27 +1.82% 16,377 65,243,356
2024-04-25 39.5 40.06 39.03 39.55 0% 8,167 32,371,662
2024-04-24 40.06 40.28 39.33 39.55 -0.95% 8,168 32,372,196
2024-04-23 39.38 40.39 38.75 39.93 +2.38% 11,401 45,183,635
2024-04-22 39 39.73 38 39 +0.91% 9,377 36,660,152
2024-04-19 38.8 39.67 38.1 38.65 -0.64% 11,825 45,875,624
2024-04-18 38.73 39.6 37.87 38.9 +0.13% 11,291 43,828,569
2024-04-17 39 39.88 38.21 38.85 +1.15% 13,024 50,871,966
2024-04-16 39.49 40.05 38.4 38.41 -2.81% 12,227 47,505,326
2024-04-15 40.15 40.88 38.86 39.52 -1.57% 11,440 45,408,607
2024-04-12 41.16 41.16 40.08 40.15 -1.64% 12,896 52,201,246
2024-04-11 41.9 42.51 40.69 40.82 -3.79% 18,935 78,104,994
2024-04-10 43.75 43.75 42.1 42.43 -3.19% 13,474 57,318,697
2024-04-09 43.5 43.87 42 43.83 +0.6% 14,169 60,761,538
2024-04-08 43.3 45.49 43.3 43.57 +1.61% 25,063 111,601,029
2024-04-03 42.54 43.1 41.32 42.88 +0.94% 15,801 66,578,800
2024-04-02 43.92 44.68 42.25 42.48 -3.37% 14,583 62,563,391
2024-04-01 42.86 44.88 42.86 43.96 +2.57% 15,740 69,101,107
2024-03-29 43.51 43.75 42.77 42.86 -1.56% 9,843 42,402,271
2024-03-28 43.89 44.42 43.25 43.54 -1.05% 10,319 45,278,150
2024-03-27 44.57 45.09 43.99 44 -1.37% 10,888 48,357,110
2024-03-26 45.8 45.83 44.12 44.61 -2.6% 11,414 51,068,982
2024-03-25 47.69 47.98 45.77 45.8 -3.92% 13,509 62,920,821
2024-03-22 48.25 48.25 47.05 47.67 -0.75% 12,871 61,095,771
2024-03-21 48.76 49.3 48.03 48.03 -1.46% 9,335 45,146,806
2024-03-20 48 49.05 47.89 48.74 +0.91% 10,356 50,233,623
2024-03-19 49 49.35 48.26 48.3 -1.55% 10,951 53,435,595
2024-03-18 48.8 49.29 47.03 49.06 +0.62% 18,043 87,034,836
2024-03-15 48.1 49.89 47.6 48.76 -0.08% 20,168 97,823,090
2024-03-14 50.49 51.16 48.61 48.8 +1.9% 46,496 231,871,649
2024-03-13 47.6 48.41 47.14 47.89 +0.27% 13,622 65,157,010
2024-03-12 46.63 48.5 46.63 47.76 +2.42% 18,357 87,668,905
2024-03-11 44.82 46.64 44.28 46.63 +4.04% 19,015 86,947,980
2024-03-08 44.33 45 43.89 44.82 +1.11% 11,272 50,072,609
2024-03-07 46 46.28 44.33 44.33 -3.27% 14,491 65,419,235
2024-03-06 46.02 46.7 44.8 45.83 -1.57% 15,827 72,241,670
2024-03-05 47.58 48 46.09 46.56 -2.78% 16,752 78,356,052
2024-03-04 47.5 48.45 47.23 47.89 +0.97% 17,149 81,926,088
2024-03-01 48.41 48.5 47.02 47.43 -0.94% 14,565 69,065,310
2024-02-29 46.33 47.96 46.14 47.88 +3.68% 18,744 88,582,009
2024-02-28 49 51.2 46 46.18 -6.27% 30,315 148,076,501
2024-02-27 46.45 49.3 46.34 49.27 +4.83% 21,908 105,370,149
2024-02-26 47.69 48.3 46.45 47 -1.43% 20,433 96,446,883
2024-02-23 46.9 48.3 46.41 47.68 +2.83% 19,199 90,946,178
2024-02-22 46.19 46.8 45.6 46.37 +0.41% 13,747 63,740,988
2024-02-21 45.56 48.05 45.03 46.18 +1.38% 20,927 97,649,117
2024-02-20 45.35 46.29 45.02 45.55 -0.98% 17,510 79,679,999
2024-02-19 47.3 48.6 45 46 -2.73% 24,201 112,407,137
2024-02-08 43 47.58 42.95 47.29 +10% 33,485 152,706,553
2024-02-07 42.47 45.59 41.97 42.99 +0.47% 31,572 138,368,581
2024-02-06 37.5 43.3 36.55 42.79 +13.2% 38,388 149,537,506
2024-02-05 40.62 41.49 37 37.8 -7.87% 24,398 94,480,919
2024-02-02 43.03 44.45 39 41.03 -4.65% 24,566 101,918,398
2024-02-01 46.1 46.36 42.81 43.03 -6.66% 23,517 104,088,750
2024-01-31 47.53 48.67 46.1 46.1 -3.96% 12,608 59,316,209
2024-01-30 48.41 49.15 47.48 48 -1.44% 8,673 41,971,529
2024-01-29 51.16 51.9 48.38 48.7 -4.81% 13,480 66,625,214
2024-01-26 52.4 53.48 50.52 51.16 -2.55% 12,910 67,329,242
2024-01-25 51.25 53.04 49.81 52.5 +2.54% 15,443 79,511,324
2024-01-24 50.32 51.28 48.26 51.2 +1.79% 19,538 97,358,482
2024-01-23 51.35 51.5 49 50.3 -2.61% 24,627 123,757,409
2024-01-22 57.25 57.25 51.5 51.65 -9.99% 19,827 106,329,286
2024-01-19 59 59.4 57.37 57.38 -3.55% 6,659 38,825,891
2024-01-18 58.57 59.85 55.39 59.49 +1.52% 17,364 99,003,796
2024-01-17 61.46 61.46 58.56 58.6 -4.61% 11,211 66,883,049
2024-01-16 60.45 61.94 60.12 61.43 +1.62% 9,820 59,958,719
2024-01-15 60.1 61.44 58.7 60.45 0% 10,550 63,586,090
2024-01-12 60.15 60.75 59.9 60.45 -0.08% 5,341 32,261,833
2024-01-11 59.78 60.86 59.5 60.5 +1.2% 7,089 42,691,851
2024-01-10 59.9 61.22 58.95 59.78 -0.65% 8,507 51,055,750
2024-01-09 60.1 61.68 59.1 60.17 -0.22% 11,002 66,084,870
2024-01-08 63.62 63.62 59.9 60.3 -5.22% 13,704 83,756,551
2024-01-05 65.36 65.58 63.3 63.62 -2.45% 6,634 42,583,817
2024-01-04 65.6 65.6 64.24 65.22 -1.26% 8,798 57,181,951
2024-01-03 65.66 66.8 64.76 66.05 +0.59% 10,718 70,640,753
2024-01-02 63.88 66.8 63.57 65.66 +2.59% 12,998 85,073,325

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

шО▒х░ФчзСцКА 688683

近三个月

хдзш┐ЮхЬгф║Ъ 600593

近期数据

щЗСчЙЫхМЦх╖е 600722

2024年一季度

ф┐ЭхИйхПСх▒Х 600048

近期数据

цШУхНОх╜Х 300212

2023年全年

ф╕нхМЦхЫ╜щЩЕ 600500

2024年一季度

чжПчЯ│цОзшВб 300071

近半年

хдйщУ╢цЬ║чФ╡ 300342

近半年

цЭ░хНОчЙ╣ 688141

2024年一季度

хКЫц║РчзСцКА 688565

2022-2023两年

热门概念板块

智能制造

чзСхдзцЩ║шГ╜ (300222)

2024年至今
大数据

STщ╣ПхНЪ (600804)

近期数据
半导体

ф╕нх╛охЕмхП╕ (688012)

2022-2023两年
5G通信

ф║ищАЪхЕЙчФ╡ (600487)

2023年全年
军工

ф╕ншИкщлШчзС (600862)

2022-2023两年
生物医药

хдНцШЯхМ╗шНп (600196)

2024年一季度
医疗器械

щШ│цЩохМ╗чЦЧ (300030)

2024年一季度
光伏产业

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