хЫ╜хКЫшВбф╗╜ 688103

数据更新至:

添加到对比分析

48.34 -0.53%

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

48.34
-0.53% -0.26
48.62
开盘价
49.98
最高价
47.92
最低价
5,588
成交量
数据更新至: 2025-03-25

技术指标

49.43
MA5 (5日均线)
50.82
MA10 (10日均线)
51.38
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 48.62 49.98 47.92 48.34 -0.53% 5,588 27,117,547
2025-03-24 48 49.58 47.56 48.6 +0.83% 17,036 82,679,221
2025-03-21 49.81 50.48 48 48.2 -3.79% 20,971 102,788,849
2025-03-20 51.76 52.11 49.9 50.1 -3.49% 18,241 91,892,131
2025-03-19 52.9 52.9 51.82 51.91 -1.83% 7,999 41,751,822
2025-03-18 52.7 54.42 51.38 52.88 +1.54% 18,537 97,772,129
2025-03-17 52.72 52.72 51 52.08 -0.04% 17,237 89,133,506
2025-03-14 51.98 52.5 51.26 52.1 +1.42% 11,754 61,115,416
2025-03-13 52.5 52.55 50.56 51.37 -2.34% 16,288 83,956,055
2025-03-12 53 53.31 52.38 52.6 -0.51% 12,276 64,829,516
2025-03-11 51.7 52.97 51.4 52.87 +0.8% 13,921 72,503,299
2025-03-10 52.98 53.27 51.47 52.45 -1% 30,357 158,176,663
2025-03-07 52.5 54.18 52 52.98 +1.13% 20,895 111,042,206
2025-03-06 53.66 54.7 52.31 52.39 -2.35% 25,248 134,358,179
2025-03-05 51.46 53.99 51.3 53.65 +3.91% 20,906 110,744,961
2025-03-04 51 52.37 50.51 51.63 +1% 21,819 112,867,650
2025-03-03 48.98 52.49 48.98 51.12 +4.45% 23,878 122,203,871
2025-02-28 51.23 52 48.81 48.94 -5.43% 26,357 132,247,174
2025-02-27 51.52 52.87 50.69 51.75 +0.14% 21,365 110,385,130
2025-02-26 49.89 52.24 49.46 51.68 +4.17% 24,021 122,727,864
2025-02-25 49.5 50.77 49.01 49.61 -0.88% 24,129 120,358,947
2025-02-24 50.12 51 49.2 50.05 -1.52% 26,702 133,509,852
2025-02-21 48.54 51.3 47.9 50.82 +4.78% 39,639 198,407,765
2025-02-20 45.55 48.8 45.55 48.5 +6.34% 35,506 169,415,117
2025-02-19 45.01 46.1 44.65 45.61 +2.26% 15,440 70,136,597
2025-02-18 45.58 46.16 44.25 44.6 -1.11% 21,536 97,244,109
2025-02-17 41.19 46.54 41.19 45.1 +9.47% 40,677 179,919,672
2025-02-14 41.87 42.99 40.86 41.2 -1.6% 15,477 64,277,349
2025-02-13 40.62 42.79 40.33 41.87 +2.82% 18,817 78,496,937
2025-02-12 40.42 41.15 40.05 40.72 +0.62% 9,160 37,190,240
2025-02-11 39.8 41.23 39.12 40.47 +1.05% 18,009 72,142,389
2025-02-10 38.93 40.69 38.7 40.05 +2.82% 13,634 54,433,762
2025-02-07 39.05 39.55 38.39 38.95 -0.31% 18,365 71,646,005
2025-02-06 37.51 39.52 37.38 39.07 +3.58% 10,245 39,682,739
2025-02-05 37.94 38.83 37.39 37.72 -1.67% 9,588 36,338,393
2025-01-27 37.05 39.1 36.82 38.36 +3.9% 14,013 53,640,462
2025-01-24 36.45 37.11 36.01 36.92 +0.87% 10,890 39,821,206
2025-01-23 37.57 38.25 36.46 36.6 -1.88% 12,698 47,376,190
2025-01-22 36.09 37.6 36.09 37.3 +1.5% 11,044 40,579,801
2025-01-21 36.7 36.98 35.55 36.75 +0.71% 11,585 41,903,413
2025-01-20 38 38.42 35.5 36.49 -3.03% 23,482 86,141,438
2025-01-17 36.83 38.2 36.56 37.63 +2.2% 8,443 31,562,339
2025-01-16 36.87 37.55 36.35 36.82 +0.3% 6,111 22,573,326
2025-01-15 37.38 37.38 36.5 36.71 -1.9% 5,907 21,684,652
2025-01-14 36.81 37.58 36.21 37.42 +3.54% 10,767 39,912,127
2025-01-13 36 36.56 35.68 36.14 -1.15% 6,220 22,455,308
2025-01-10 38.02 38.09 36.5 36.56 -3.02% 11,504 42,974,022
2025-01-09 37.96 38.57 37.55 37.7 -0.63% 5,761 21,953,238
2025-01-08 38.7 38.7 36.8 37.94 -2.22% 7,372 27,817,640
2025-01-07 37.79 38.85 37.53 38.8 +2.67% 6,654 25,455,671
2025-01-06 38.33 38.78 37.45 37.79 -1.41% 7,116 27,029,396
2025-01-03 40.02 40.5 38.22 38.33 -4.2% 8,884 34,716,086
2025-01-02 40.8 41.35 39.58 40.01 -1.62% 9,960 40,277,840
2024-12-31 41.57 41.89 40.5 40.67 -2.91% 9,452 38,814,922
2024-12-30 41.97 43 40.91 41.89 +0.17% 9,703 40,820,714
2024-12-27 41.27 43.37 41.16 41.82 +1.8% 16,629 70,708,063
2024-12-26 41.04 42.55 40.85 41.08 +0.1% 11,004 46,036,105
2024-12-25 42 42 40.66 41.04 -1.54% 6,319 25,935,079
2024-12-24 41.27 41.8 40.59 41.68 +2.13% 6,036 24,963,540
2024-12-23 42.01 42.31 40.7 40.81 -2.86% 9,097 37,624,349
2024-12-20 40.76 42.66 40.57 42.01 +2.71% 12,316 51,691,589
2024-12-19 40.1 41.6 40 40.9 +0.79% 8,935 36,493,715
2024-12-18 40.18 41.38 39.37 40.58 +1.55% 14,140 57,202,224
2024-12-17 42.36 42.36 39.88 39.96 -5.22% 21,265 87,284,077
2024-12-16 44.24 44.24 42 42.16 -4.62% 12,242 52,765,800
2024-12-13 44 45.49 43.62 44.2 -0.94% 18,107 80,606,512
2024-12-12 44.2 44.81 43.66 44.62 +0.75% 12,301 54,397,232
2024-12-11 44.35 44.96 43.71 44.29 -0.14% 11,235 49,756,862
2024-12-10 45.9 46.15 44.13 44.35 -0.61% 20,986 94,728,750
2024-12-09 43.67 45.22 42.53 44.62 +3.24% 26,259 114,877,173
2024-12-06 43 43.48 42.65 43.22 +0.37% 12,425 53,465,049
2024-12-05 42.16 43.1 41.6 43.06 +2.18% 8,981 38,105,529
2024-12-04 43.2 44.33 41.94 42.14 -3.3% 11,202 47,876,921
2024-12-03 43.49 44.39 42.5 43.58 +2.16% 19,153 83,049,527
2024-12-02 42.8 43.19 42.32 42.66 +0.14% 10,915 46,693,340
2024-11-29 41.73 43 41 42.6 +1.16% 12,584 53,181,985
2024-11-28 41.04 42.96 40.5 42.11 +0.81% 13,773 58,229,064
2024-11-27 40.9 42.03 40 41.77 +1.11% 16,371 67,220,739
2024-11-26 41.6 42.11 40.9 41.31 -0.7% 12,747 52,825,819
2024-11-25 42.88 43.31 41.13 41.6 -1.52% 25,668 107,813,934
2024-11-22 45.59 46.5 42.24 42.24 -6.53% 21,982 96,440,744
2024-11-21 44.6 47.5 44.6 45.19 +0.78% 26,329 121,444,946
2024-11-20 45.12 45.5 43.77 44.84 -1.71% 23,005 102,392,462
2024-11-19 43.24 45.62 42.04 45.62 +7.82% 22,954 99,967,449
2024-11-18 43.81 44.09 41.64 42.31 -2.91% 20,694 87,748,162
2024-11-15 46.5 47.08 43.5 43.58 -6.84% 22,306 100,861,090
2024-11-14 47.4 48.63 46.57 46.78 -2.38% 13,396 63,246,848
2024-11-13 47 48.16 46.33 47.92 +0.88% 15,424 72,823,511
2024-11-12 51.5 51.5 47 47.5 -7.35% 40,078 194,893,083
2024-11-11 50 51.97 49.1 51.27 +3.16% 26,955 136,951,671
2024-11-08 47.32 50.12 46.7 49.7 +5.83% 26,640 131,035,750
2024-11-07 48.9 48.99 46.53 46.96 -2.43% 19,763 93,511,259
2024-11-06 47 49.78 46.53 48.13 +3.55% 38,137 185,186,292
2024-11-05 44.44 47.44 43.8 46.48 +5.68% 28,541 132,542,208
2024-11-04 41.91 44.79 41.52 43.98 +4.71% 14,832 64,369,860
2024-11-01 43.71 44.95 41.9 42 -3.91% 22,238 95,842,582
2024-10-31 42.64 44.22 42.14 43.71 +2.37% 15,870 68,586,567
2024-10-30 43.12 44.14 42.01 42.7 -1.04% 14,366 61,839,799
2024-10-29 45.68 46.4 42.89 43.15 -4.09% 26,261 116,888,193
2024-10-28 43.63 45.4 43.24 44.99 +3.09% 16,673 74,428,615
2024-10-25 44 44.49 43 43.64 -0.27% 14,823 64,483,167
2024-10-24 46 46.3 43.51 43.76 -5.28% 23,038 101,900,127
2024-10-23 46.38 47.33 45.78 46.2 -0.35% 25,343 118,005,533
2024-10-22 45.6 47.8 44.18 46.36 +2.11% 28,530 132,713,219
2024-10-21 42.6 46.88 41.8 45.4 +9.93% 42,764 189,890,342
2024-10-18 39.63 42 39.38 41.3 +3.66% 29,086 119,174,792
2024-10-17 38.04 40.91 38.04 39.84 +4.48% 24,972 99,043,322
2024-10-16 37.99 38.67 37.51 38.13 -0.18% 9,990 38,024,910
2024-10-15 39.91 40 38.2 38.2 -3.61% 15,128 58,869,635
2024-10-14 37.56 39.68 37.5 39.63 +6.42% 27,208 105,195,776
2024-10-11 36.89 39.57 36 37.24 -0.37% 25,337 95,693,427
2024-10-10 38.79 39.21 37.02 37.38 -1.74% 19,458 73,843,538
2024-10-09 39.99 40.49 37.61 38.04 -8.16% 32,505 127,553,627
2024-10-08 43.63 43.63 38.15 41.42 +13.79% 48,179 195,543,563
2024-09-30 33.2 36.69 33.2 36.4 +13.04% 29,193 102,596,063
2024-09-27 30.99 32.55 30.99 32.2 +6.73% 13,625 43,305,350
2024-09-26 28.5 30.2 28.34 30.17 +6.08% 12,614 37,216,684
2024-09-25 28.85 30.15 28.44 28.44 -1.11% 16,475 48,632,206
2024-09-24 27.66 28.87 27.64 28.76 +4.2% 8,557 24,198,259
2024-09-23 27.58 28.13 27.43 27.6 +0.47% 5,040 13,957,067
2024-09-20 28.48 28.48 27.46 27.47 -1.79% 5,836 16,161,098
2024-09-19 28 28.58 27.77 27.97 0% 10,361 29,110,405
2024-09-18 28.8 28.8 27.68 27.97 -1.2% 5,678 15,896,880
2024-09-13 28.78 29.07 28.18 28.31 -2.28% 8,246 23,407,469
2024-09-12 29.09 29.6 28.73 28.97 +0.59% 6,873 19,988,031
2024-09-11 29.1 29.93 28.6 28.8 -2.04% 8,797 25,659,452
2024-09-10 29.84 29.97 28.75 29.4 -0.44% 11,717 34,087,849
2024-09-09 29.3 29.88 29 29.53 -0.24% 6,534 19,239,561
2024-09-06 30.6 30.6 29.6 29.6 -2.7% 7,813 23,378,004
2024-09-05 30.12 30.91 30.09 30.42 +0.9% 5,731 17,449,504
2024-09-04 30.09 30.87 29.76 30.15 +0.03% 9,690 29,313,206
2024-09-03 30.21 31.16 30.03 30.14 -1.79% 10,455 31,887,773
2024-09-02 30.9 31.97 30.5 30.69 -0.68% 12,242 38,207,254
2024-08-30 30.18 31.98 30.06 30.9 +2.39% 11,235 35,015,376
2024-08-29 29.12 30.35 29.12 30.18 -0.2% 11,843 35,472,598
2024-08-28 29.01 30.28 28.81 30.24 +3.7% 11,931 35,537,441
2024-08-27 29.88 29.88 28.79 29.16 -1.92% 8,322 24,180,485
2024-08-26 29.13 30.29 28.79 29.73 +1.75% 6,267 18,610,167
2024-08-23 29.2 29.6 28.71 29.22 -0.95% 8,395 24,459,380
2024-08-22 29.99 30.36 29.3 29.5 -1.83% 11,109 32,965,777
2024-08-21 30.56 30.69 29.74 30.05 -2.69% 4,402 13,313,392
2024-08-20 30.79 30.99 30 30.88 -0.96% 6,336 19,284,213
2024-08-19 30.58 31.36 30.46 31.18 +0.48% 9,960 30,819,451
2024-08-16 31.52 31.8 31.03 31.03 -1.49% 8,657 27,215,450
2024-08-15 31.25 31.65 30.81 31.5 -0.13% 9,786 30,604,418
2024-08-14 31.78 31.78 30.97 31.54 +0.03% 7,263 22,756,029
2024-08-13 31.29 31.88 30.85 31.53 +0.29% 9,198 28,813,410
2024-08-12 33.5 33.5 31.38 31.44 -6.32% 17,030 54,633,229
2024-08-09 33.32 34.07 33.32 33.56 +0.75% 8,237 27,710,339
2024-08-08 33.53 34.24 33.2 33.31 -1.39% 5,904 19,840,310
2024-08-07 34.68 34.68 33.66 33.78 -1.54% 9,847 33,377,566
2024-08-06 34.72 35.5 33.81 34.31 -0.12% 18,485 64,003,162
2024-08-05 35.03 35.9 34.35 34.35 -3.4% 14,644 51,306,908
2024-08-02 35.09 36.67 35.09 35.56 -0.11% 15,142 54,506,978
2024-08-01 34.6 36.57 34.6 35.6 +2.45% 23,564 84,685,098
2024-07-31 33.57 35.47 33.04 34.75 +2.51% 18,603 64,071,786
2024-07-30 33.36 34.1 32.53 33.9 +1.47% 11,343 37,906,560
2024-07-29 33.01 34.15 33.01 33.41 -1.76% 8,396 28,203,193
2024-07-26 33.8 34.97 33.56 34.01 +0.8% 11,480 39,151,571
2024-07-25 34.33 34.6 33.22 33.74 -0.35% 7,091 24,052,345
2024-07-24 35 35.88 33.68 33.86 -3.37% 13,828 47,329,563
2024-07-23 35.58 36.09 35.01 35.04 -1.99% 10,192 36,064,559
2024-07-22 36.9 37.28 35.51 35.75 -2.35% 9,811 35,251,704
2024-07-19 36.31 37.8 35.64 36.61 +1.02% 12,574 46,250,823
2024-07-18 35.96 36.49 35.46 36.24 -0.88% 14,962 53,745,726
2024-07-17 36.51 37.5 36.38 36.56 -0.92% 10,005 36,861,322
2024-07-16 39.05 39.06 36.33 36.9 -3.43% 21,680 80,472,803
2024-07-15 38.15 38.59 37.45 38.21 -0.68% 15,911 60,244,853
2024-07-12 37.51 39.2 37.23 38.47 +2.7% 29,909 114,923,779
2024-07-11 35 38.36 35 37.46 +5.73% 33,145 122,537,867
2024-07-10 35.45 35.7 34.4 35.43 -0.03% 14,242 50,002,532
2024-07-09 34.3 36.06 33.61 35.44 +2.72% 21,712 75,657,239
2024-07-08 34.7 35.56 34 34.5 +0.32% 20,852 72,608,517
2024-07-05 32.28 34.97 31.6 34.39 +5.65% 19,901 66,742,766
2024-07-04 32.1 33.8 31.93 32.55 +1.97% 16,481 54,457,867
2024-07-03 33.2 33.2 31.8 31.92 -3.8% 16,184 52,140,187
2024-07-02 34.3 34.3 32.83 33.18 -2.78% 13,071 43,836,554
2024-07-01 35.2 35.2 33.18 34.13 -1.81% 18,475 62,415,175
2024-06-28 32.81 36 32.32 34.76 +6.01% 29,329 101,716,934
2024-06-27 33.3 34.29 32.5 32.79 -2.67% 13,627 45,664,541
2024-06-26 32.2 33.7 31.83 33.69 +3.66% 13,289 43,711,920
2024-06-25 31.49 32.87 31.03 32.5 +3.01% 17,272 55,929,467
2024-06-24 33.99 33.99 31.42 31.55 -5.43% 16,203 52,648,707
2024-06-21 32.63 34.14 32.34 33.36 +1.55% 20,928 70,136,051
2024-06-20 32.39 34.34 31.86 32.85 +3.66% 27,139 90,370,263
2024-06-19 31.1 32.2 30 31.69 +1.34% 20,175 62,938,980
2024-06-18 31.97 32.16 31.01 31.27 -2.22% 15,219 47,844,941
2024-06-17 30.81 32.09 30.61 31.98 +2.6% 19,372 61,218,041
2024-06-14 30.3 31.38 29.7 31.17 +2% 27,968 85,834,631
2024-06-13 29.01 31.88 28.83 30.56 +4.23% 32,350 99,435,879
2024-06-12 27.87 29.34 27.39 29.32 +7.01% 17,959 51,358,499
2024-06-11 26.01 27.48 25.8 27.4 +3.59% 8,971 23,984,424
2024-06-07 26.61 26.8 25.86 26.45 +0.57% 7,003 18,394,398
2024-06-06 27.25 28.02 26.11 26.3 -3.42% 15,271 40,812,658
2024-06-05 26.64 27.65 26.64 27.23 +0.81% 11,741 32,158,386
2024-06-04 27.94 27.94 26.79 27.01 -2.88% 12,427 33,623,446
2024-06-03 28.39 28.7 27.43 27.81 -3.7% 12,642 35,203,427
2024-05-31 28.23 29.12 28.21 28.88 +1.83% 8,567 24,637,441
2024-05-30 28.25 29.03 27.53 28.36 +1.29% 12,502 35,591,321
2024-05-29 28.23 28.55 27.71 28 -0.81% 8,333 23,350,526
2024-05-28 28.54 28.85 27.83 28.23 +0.04% 14,517 41,189,714
2024-05-27 28.65 28.65 27.14 28.22 -0.63% 16,791 46,425,424
2024-05-24 29.45 29.94 28.28 28.4 -3.04% 16,941 49,117,775
2024-05-23 30.7 30.88 29.09 29.29 -4.59% 18,748 55,632,984
2024-05-22 29.32 30.8 28.85 30.7 +5.64% 22,716 67,213,169
2024-05-21 30.3 30.48 28.99 29.06 -3.46% 15,948 46,957,155
2024-05-20 30.2 31.91 30.06 30.1 -0.66% 19,476 59,936,184
2024-05-17 31.37 31.37 29.82 30.3 -1.62% 17,461 52,649,884
2024-05-16 30.8 31.45 30.56 30.8 +0.98% 13,046 40,348,404
2024-05-15 30.38 32 30.2 30.5 0% 17,288 53,732,186
2024-05-14 30.77 31.52 30.21 30.5 -0.85% 12,951 39,702,344
2024-05-13 32.32 32.32 30.51 30.76 -5.62% 14,118 44,053,011
2024-05-10 34.03 34.17 32.29 32.59 -3.61% 12,983 42,732,121
2024-05-09 33.8 34.48 33.6 33.81 -0.03% 9,351 31,820,074
2024-05-08 34.5 35.35 33.3 33.82 -3.15% 11,608 39,703,507
2024-05-07 34.47 35.5 33.7 34.92 +2.4% 17,086 59,488,934
2024-05-06 34.55 34.98 33.81 34.1 +0.18% 9,202 31,496,021
2024-04-30 34.01 34.45 33.3 34.04 0% 10,660 36,048,124
2024-04-29 32.25 34.27 32.16 34.04 +4.35% 10,705 35,990,067
2024-04-26 32.3 33.22 32.23 32.62 -0.21% 7,219 23,667,916
2024-04-25 31.41 32.85 31.16 32.69 +3.48% 9,747 31,321,155
2024-04-24 30.5 31.79 29.66 31.59 +4.6% 10,798 33,590,708
2024-04-23 31.14 31.14 29.38 30.2 -0.33% 5,183 15,767,132
2024-04-22 30.98 31.6 30 30.3 -2.07% 8,931 27,359,380
2024-04-19 31.99 32.2 30.72 30.94 -3.31% 10,126 31,569,498
2024-04-18 32.24 32.5 31.24 32 -0.37% 10,281 32,988,528
2024-04-17 31.12 32.59 31.08 32.12 +3.21% 15,742 50,330,473
2024-04-16 31.01 32.49 28.52 31.12 -0.67% 22,073 67,263,500
2024-04-15 33.68 34.06 30.58 31.33 -7.09% 18,748 59,941,578
2024-04-12 33.75 34.37 33.03 33.72 -0.18% 9,360 31,645,076
2024-04-11 35.2 35.55 33.35 33.78 -4.09% 19,555 66,641,774
2024-04-10 37.5 38.18 33.91 35.22 -7.32% 27,680 98,038,951
2024-04-09 36.21 38.46 36.21 38 +4.68% 16,487 62,007,613
2024-04-08 38.6 38.61 36.25 36.3 -6.71% 21,694 80,055,071
2024-04-03 40.4 40.64 38.91 38.91 -6.58% 28,294 112,054,709
2024-04-02 39 41.8 37.62 41.65 +6.63% 47,364 187,883,451
2024-04-01 37.14 39.39 37.12 39.06 +5.17% 24,751 95,080,027
2024-03-29 36.98 38.49 36.52 37.14 +1.23% 24,688 92,107,734
2024-03-28 35.5 37.76 35.08 36.69 +3.12% 19,751 72,962,095
2024-03-27 36.98 37.28 35.54 35.58 -4.35% 16,516 59,856,789
2024-03-26 36.7 38.17 36.32 37.2 +1.89% 30,372 112,813,448
2024-03-25 38.26 38.5 36.48 36.51 -4.2% 25,604 94,846,718
2024-03-22 39.38 40.46 37.66 38.11 -6.13% 48,855 189,359,811
2024-03-21 34.5 40.6 34.5 40.6 +20.01% 49,178 184,949,603
2024-03-20 34.09 34.27 33.23 33.83 +0.09% 12,095 40,616,726
2024-03-19 34.21 34.45 33.66 33.8 -1.08% 6,725 22,926,722
2024-03-18 33.69 34.21 33.03 34.17 +1.82% 14,748 49,547,390
2024-03-15 33.02 33.59 32.81 33.56 -0.09% 5,948 19,753,559
2024-03-14 34.99 35.15 33.04 33.59 -4% 13,015 44,196,312
2024-03-13 33.57 35.99 33.1 34.99 +4.14% 15,382 53,224,395
2024-03-12 32.93 34.35 32.87 33.6 +1.2% 9,190 30,809,106
2024-03-11 32.41 33.25 32.19 33.2 +2.44% 11,335 37,221,446
2024-03-08 32.09 32.99 32 32.41 +1.03% 5,641 18,291,983
2024-03-07 33.45 33.88 32.08 32.08 -4.07% 9,022 29,656,140
2024-03-06 33.53 34.36 32.38 33.44 -0.27% 9,439 31,420,508
2024-03-05 34.67 34.84 33.5 33.53 -3.01% 6,263 21,224,478
2024-03-04 35.07 35.97 34.02 34.57 -1.43% 7,805 27,172,851
2024-03-01 35.2 35.98 34.59 35.07 -0.68% 12,340 43,365,593
2024-02-29 34.01 35.87 33.47 35.31 +3.61% 11,718 40,963,843
2024-02-28 37.3 38.21 34 34.08 -9.72% 15,112 54,254,332
2024-02-27 37.25 37.85 36.31 37.75 +1.34% 7,788 28,804,674
2024-02-26 36 38.25 36 37.25 +3.47% 12,376 46,034,554
2024-02-23 34.25 36.79 33.7 36 +5.11% 16,220 57,929,638
2024-02-22 33.83 34.59 33.65 34.25 +0.23% 11,869 40,494,031
2024-02-21 33.11 35.22 32.24 34.17 +2.98% 11,982 40,565,659
2024-02-20 34.19 34.27 32.89 33.18 -2.95% 7,719 25,585,381
2024-02-19 33.5 36.71 32.43 34.19 +3.61% 19,962 68,211,058
2024-02-08 27.98 33.92 27.66 33 +16.73% 31,012 97,657,932
2024-02-07 29.15 29.99 26.31 28.27 -0.81% 16,918 47,915,817
2024-02-06 27.57 28.79 25.33 28.5 +3.64% 17,334 46,854,625
2024-02-05 29 29.49 25.99 27.5 -6.49% 24,828 67,756,491
2024-02-02 32.09 32.09 28.4 29.41 -6.31% 14,413 43,284,226
2024-02-01 32.1 32.17 30.7 31.39 -1.91% 11,506 36,242,092
2024-01-31 34.83 35 31.82 32 -4.88% 11,175 36,775,009
2024-01-30 34.5 35.23 33.39 33.64 -2.69% 11,624 40,067,961
2024-01-29 35.74 36.1 34.57 34.57 -3.27% 9,925 34,945,749
2024-01-26 37.1 37.58 35 35.74 -3.67% 12,582 45,740,844
2024-01-25 37.01 37.95 36.38 37.1 +0.41% 11,076 41,181,358
2024-01-24 38.3 38.8 36.25 36.95 -3.02% 12,471 46,402,284
2024-01-23 37.35 38.53 36.01 38.1 +2.17% 13,806 51,648,582
2024-01-22 39.88 39.88 37.18 37.29 -6.8% 9,765 37,550,403
2024-01-19 40.11 40.79 39.5 40.01 -0.25% 8,512 34,193,159
2024-01-18 40.41 40.63 39.19 40.11 -0.74% 16,523 65,602,220
2024-01-17 43.01 43.01 40.41 40.41 -6.02% 9,505 39,207,731
2024-01-16 43.11 43.38 41.68 43 -0.58% 10,804 45,803,897
2024-01-15 43.38 43.91 42.6 43.25 -0.85% 4,688 20,340,923
2024-01-12 44.1 44.91 43.61 43.62 -1.4% 4,753 20,960,539
2024-01-11 42.81 44.39 42.55 44.24 +3.68% 7,663 33,446,267
2024-01-10 43.74 44.26 42.5 42.67 -1.52% 6,250 27,107,255
2024-01-09 43.18 44.16 42.87 43.33 +0.58% 4,461 19,370,250
2024-01-08 44.65 44.95 43.07 43.08 -3.6% 7,282 31,875,657
2024-01-05 45.32 45.96 44.59 44.69 -1.41% 7,438 33,612,538
2024-01-04 46.84 47.4 45 45.33 -2.87% 8,712 39,763,157
2024-01-03 47.99 48.16 46.5 46.67 -2.71% 6,417 30,339,835
2024-01-02 49.33 49.37 47.3 47.97 -2.86% 8,492 40,814,527

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

х▒▒цОишВбф╗╜ 000680

2023年全年

ф╝ЯцЧ╢чФ╡хнР 605218

2024年一季度

чЩ╛хРИшК▒ 603823

2022-2023两年

ц▓Гца╝хЕЙчФ╡ 603773

2024年至今

ф╕ншИкщЗНцЬ║ 600765

2024年至今

чбХш┤Эх╛╖ 300322

2022-2023两年

щАЯш╛╛шВбф╗╜ 001277

2022-2023两年

цЩЛцОзчЕдф╕Ъ 601001

2024年一季度

STщУ╢ц▒Я 300020

2022-2023两年

цЩпц┤ешгЕхдЗ 603279

近期数据

热门概念板块

军工

ф╕ншИкщлШчзС (600862)

近三个月
芯片

хглхЕ░х╛о (600460)

2022-2023两年
大数据

ц╡╖щЗПцХ░цНо (603138)

近半年
5G通信
半导体

хглхЕ░х╛о (600460)

近三个月
医疗器械

ф╣РцЩохМ╗чЦЧ (300003)

近三个月
智能制造

чзСхдзцЩ║шГ╜ (300222)

近期数据
AI人工智能

цБТчФЯчФ╡хнР (600570)

2022-2023两年

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