хдйхеИчзСцКА 688116

数据更新至:

添加到对比分析

42.82 -0.63%

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

42.82
-0.63% -0.27
43.39
开盘价
43.45
最高价
42.33
最低价
46,072
成交量
数据更新至: 2025-03-25

技术指标

43.88
MA5 (5日均线)
46.18
MA10 (10日均线)
47.76
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 43.39 43.45 42.33 42.82 -0.63% 46,072 197,783,141
2025-03-24 43.05 43.26 41.8 43.09 +0.12% 74,145 316,531,747
2025-03-21 44.81 45.11 42.96 43.04 -4.14% 118,096 517,667,254
2025-03-20 45.01 45.54 44.36 44.9 -1.43% 94,698 426,288,818
2025-03-19 48.08 48.08 44.61 45.55 -5.54% 216,772 993,572,298
2025-03-18 49.49 50.5 48.15 48.22 -0.99% 126,050 620,584,357
2025-03-17 49.81 49.99 48.35 48.7 -1% 103,183 504,541,629
2025-03-14 47.95 49.74 47.2 49.19 +2.37% 147,532 717,308,335
2025-03-13 48.16 48.6 46.8 48.05 -0.48% 132,416 632,383,557
2025-03-12 47.78 49.6 47.5 48.28 +2.35% 154,303 748,238,145
2025-03-11 46.86 47.62 46.46 47.17 -0.94% 96,143 451,438,909
2025-03-10 47.61 48.51 46.86 47.62 -1.1% 122,966 585,514,135
2025-03-07 49.01 49.36 47.38 48.15 -1.99% 126,869 612,577,706
2025-03-06 48.3 49.82 48.26 49.13 +2.01% 157,150 773,873,894
2025-03-05 48.72 49.8 47.15 48.16 -1.31% 173,465 836,032,346
2025-03-04 47.95 49.43 47.76 48.8 -0.49% 197,675 962,236,562
2025-03-03 51.25 53.33 48.7 49.04 -2.7% 348,490 1,773,997,576
2025-02-28 53.04 55.55 49.82 50.4 -7.52% 364,705 1,911,645,086
2025-02-27 50.6 56.46 50 54.5 +8.35% 315,977 1,685,878,122
2025-02-26 48.88 52.25 48.17 50.3 +4.16% 243,674 1,229,896,761
2025-02-25 47.7 49.88 47.39 48.29 +0.98% 215,441 1,046,033,219
2025-02-24 47.8 49.88 47.11 47.82 +4.18% 264,060 1,269,228,065
2025-02-21 41.75 47.5 41.75 45.9 +9.94% 260,751 1,168,737,509
2025-02-20 42.2 42.2 40.94 41.75 -0.71% 102,073 423,659,342
2025-02-19 41.17 42.34 40.72 42.05 +1.74% 97,377 406,493,432
2025-02-18 42 43.25 41 41.33 -1.24% 136,443 577,294,897
2025-02-17 43.15 43.45 40.83 41.85 -2.17% 143,735 601,835,451
2025-02-14 42.9 44.69 42.47 42.78 -1.86% 123,438 536,946,061
2025-02-13 42.98 45.41 42.98 43.59 +1.42% 164,021 725,347,352
2025-02-12 40.84 43.4 40.52 42.98 +5.14% 127,030 532,491,384
2025-02-11 41.19 41.65 40.23 40.88 -0.78% 88,850 363,354,378
2025-02-10 42.17 42.17 40.97 41.2 -2.04% 93,019 384,698,189
2025-02-07 42 42.98 41.17 42.06 +0.14% 124,742 523,172,981
2025-02-06 40 42 39.91 42 +4.27% 113,017 466,089,129
2025-02-05 39.06 41.13 39.06 40.28 +2.91% 92,509 372,655,071
2025-01-27 38.93 40.17 38.9 39.14 +0.59% 71,378 282,035,427
2025-01-24 37.89 39.39 37.85 38.91 +1.73% 62,540 242,868,369
2025-01-23 38.7 39.6 38.22 38.25 +0.03% 69,960 271,931,021
2025-01-22 39.3 39.3 37.78 38.24 -2.7% 81,949 313,398,426
2025-01-21 39.2 39.8 38.56 39.3 +0.36% 61,212 239,570,827
2025-01-20 38.8 39.99 38.75 39.16 +2.57% 86,937 342,623,500
2025-01-17 37.86 38.86 37.61 38.18 0% 51,189 195,008,434
2025-01-16 38.43 39.13 37.7 38.18 +0.16% 79,924 307,056,180
2025-01-15 38.3 38.88 38 38.12 -1.75% 76,972 295,405,795
2025-01-14 36.55 38.8 36.33 38.8 +6.86% 109,384 412,910,176
2025-01-13 34.94 37.24 34.92 36.31 +2.54% 89,000 323,218,944
2025-01-10 35.7 36.78 35.4 35.41 -1.56% 70,336 253,575,073
2025-01-09 34.59 36.6 34.57 35.97 +3.07% 102,326 367,070,945
2025-01-08 35 35.39 33.33 34.9 -0.68% 101,463 348,743,485
2025-01-07 34.7 35.44 34.5 35.14 +1.27% 54,127 189,754,676
2025-01-06 34.84 35.56 34.39 34.7 -0.57% 79,620 278,105,005
2025-01-03 36.5 36.88 34.63 34.9 -4.38% 111,403 396,390,688
2025-01-02 39.48 39.48 36.07 36.5 -5.95% 134,581 502,403,148
2024-12-31 40.49 40.68 38.81 38.81 -4.39% 82,710 327,162,262
2024-12-30 40.11 40.89 39.9 40.59 +0.59% 62,951 253,938,529
2024-12-27 40.63 41.87 40.35 40.35 -1.54% 82,623 339,674,863
2024-12-26 41.7 41.99 40.53 40.98 -1.96% 107,776 442,958,853
2024-12-25 41 42.01 40.18 41.8 +3.93% 115,728 475,467,619
2024-12-24 39.5 40.74 39.5 40.22 +1.44% 67,292 270,371,786
2024-12-23 40.82 41.07 39.15 39.65 -2.87% 116,211 466,342,531
2024-12-20 39.89 41.4 39.39 40.82 +2.05% 113,498 459,916,708
2024-12-19 39.38 40.39 39.28 40 -0.67% 88,043 351,193,721
2024-12-18 40.82 41.34 40 40.27 -0.44% 92,641 376,146,337
2024-12-17 41.7 42.03 40.3 40.45 -3.64% 137,286 563,471,126
2024-12-16 44.7 44.96 41.77 41.98 -6.42% 181,234 771,470,307
2024-12-13 44.71 45.32 43.64 44.86 -1.41% 142,165 631,974,798
2024-12-12 45.02 47.28 44.4 45.5 +0.26% 172,044 785,941,887
2024-12-11 46.5 47.47 45.13 45.38 -4.06% 163,557 752,459,167
2024-12-10 49.8 50 47 47.3 -1.44% 219,226 1,062,453,919
2024-12-09 45.3 48.93 45.22 47.99 +4.51% 188,145 896,046,733
2024-12-06 46.06 46.66 44.4 45.92 -0.54% 169,999 772,085,991
2024-12-05 42.53 46.61 42.42 46.17 +7.17% 240,506 1,082,097,509
2024-12-04 43 44.11 41.78 43.08 -1.22% 161,124 690,631,247
2024-12-03 43 45.28 43 43.61 +0.44% 187,647 830,418,850
2024-12-02 42.82 44.16 41.82 43.42 +0.88% 170,574 737,051,111
2024-11-29 41.2 44.34 40.96 43.04 +4.26% 209,230 891,868,552
2024-11-28 42.44 43.18 41.18 41.28 -1.43% 155,644 657,179,559
2024-11-27 40.79 41.88 40.26 41.88 +3.89% 155,256 636,898,308
2024-11-26 43.5 43.59 40.3 40.31 -10% 262,682 1,094,912,928
2024-11-25 43.5 44.79 42.4 44.79 +4.14% 242,291 1,060,476,176
2024-11-22 43.51 46.19 43.01 43.01 -2.34% 292,724 1,295,869,748
2024-11-21 45.11 49.48 43.68 44.04 -3.82% 416,023 1,912,242,757
2024-11-20 43.15 46.95 42.5 45.79 +4.35% 409,972 1,837,537,861
2024-11-19 39.4 43.88 39.02 43.88 +8.08% 375,170 1,556,852,560
2024-11-18 42.06 42.5 39.02 40.6 +1.32% 361,237 1,474,540,897
2024-11-15 39.8 43.81 39.8 40.07 +0.02% 402,767 1,674,592,181
2024-11-14 46 46.06 39.87 40.06 -9.37% 474,390 2,017,221,485
2024-11-13 43.73 47 41.9 44.2 +7.28% 478,222 2,098,649,346
2024-11-12 43.79 45 40.57 41.2 +7.1% 566,257 2,402,717,246
2024-11-11 33.66 38.47 33.6 38.47 +19.99% 266,112 998,984,954
2024-11-08 32.37 34.09 31.67 32.06 +1.14% 217,945 720,377,163
2024-11-07 32 32.48 31.28 31.7 +2.92% 171,371 545,999,092
2024-11-06 30.65 32.86 30.5 30.8 +2.09% 188,720 598,444,437
2024-11-05 28.66 30.5 28.53 30.17 +4.76% 124,732 370,241,878
2024-11-04 28.58 29.78 28.33 28.8 +1.23% 69,769 201,785,078
2024-11-01 29.09 30.15 28.25 28.45 -3.56% 100,554 291,855,391
2024-10-31 28.4 29.87 28.08 29.5 +4.61% 102,262 297,217,751
2024-10-30 28.6 29.12 27.89 28.2 -2.08% 99,062 281,867,718
2024-10-29 30.61 31.25 28.76 28.8 -5.88% 135,000 399,707,304
2024-10-28 30.07 31.23 29.72 30.6 +0.66% 125,582 382,229,476
2024-10-25 28.26 31.5 28.26 30.4 +9.35% 217,991 653,801,193
2024-10-24 28.36 28.58 27.66 27.8 -2.04% 81,731 228,939,539
2024-10-23 27.97 29.2 27.45 28.38 +1.25% 147,183 417,685,110
2024-10-22 28.18 28.5 27.55 28.03 +3.66% 127,571 356,586,810
2024-10-21 26.99 27.92 26.7 27.04 +1.65% 130,330 355,853,309
2024-10-18 24.77 27.62 24.76 26.6 +6.61% 144,264 379,225,923
2024-10-17 25.1 25.89 24.93 24.95 +0.44% 85,819 217,455,567
2024-10-16 24.51 25.26 24.51 24.84 -1.04% 62,888 156,425,531
2024-10-15 25.95 26.35 25.1 25.1 -4.02% 102,823 264,993,973
2024-10-14 26 26.22 24.9 26.15 +1.79% 108,278 278,214,674
2024-10-11 27.14 27.3 24.92 25.69 -5.34% 122,691 317,454,254
2024-10-10 28.88 29.4 27.1 27.14 -2.65% 133,059 374,698,429
2024-10-09 31.01 31.6 27.88 27.88 -14.64% 210,389 629,671,772
2024-10-08 33.65 33.65 29.86 32.66 +16.31% 264,406 837,736,146
2024-09-30 25.93 28.28 25.5 28.08 +14.71% 200,743 543,609,506
2024-09-27 22.55 25.49 22.55 24.48 +9.87% 89,705 213,252,897
2024-09-26 21.31 22.3 21.12 22.28 +4.6% 71,322 154,974,373
2024-09-25 21.47 21.93 21.27 21.3 +0.57% 84,932 183,227,055
2024-09-24 19.88 21.18 19.65 21.18 +8.12% 94,305 193,663,300
2024-09-23 19.56 20.21 19.43 19.59 -0.05% 30,502 60,471,348
2024-09-20 19.88 19.88 19.2 19.6 -1.16% 38,825 75,733,525
2024-09-19 19.67 20.5 19.45 19.83 +1.17% 46,004 91,901,551
2024-09-18 19.85 20.05 19.16 19.6 -1.46% 45,064 87,720,299
2024-09-13 20.72 20.74 19.85 19.89 -4.24% 45,422 91,681,814
2024-09-12 20.51 20.97 20.5 20.77 +0.14% 63,990 132,731,896
2024-09-11 20.11 20.98 20.05 20.74 +3.03% 76,944 159,005,794
2024-09-10 20.45 20.53 19.87 20.13 -1.61% 50,656 102,032,758
2024-09-09 20.42 20.81 20.13 20.46 -0.73% 58,239 118,870,138
2024-09-06 20.65 20.78 20.1 20.61 -0.24% 74,621 152,675,184
2024-09-05 20.74 21.04 20.4 20.66 -0.39% 64,303 132,673,701
2024-09-04 20.8 21.3 20.6 20.74 -0.58% 108,903 228,129,824
2024-09-03 19.73 21.74 19.62 20.86 +5.78% 154,616 322,765,801
2024-09-02 20.36 20.7 19.7 19.72 -1.69% 86,255 174,106,406
2024-08-30 19.5 20.55 19.3 20.06 +2.71% 92,940 186,427,182
2024-08-29 18.92 19.68 18.92 19.53 +2.52% 63,753 123,548,134
2024-08-28 18.82 19.2 18.68 19.05 +0.37% 35,593 67,555,599
2024-08-27 19.18 19.18 18.82 18.98 -1.81% 38,598 73,243,025
2024-08-26 18.78 19.92 18.78 19.33 +2.98% 57,871 112,304,716
2024-08-23 18.98 19.28 18.58 18.77 -2.14% 50,741 95,229,861
2024-08-22 19.39 19.73 19.1 19.18 -1.24% 59,788 115,753,221
2024-08-21 18.71 19.83 18.68 19.42 +3.08% 77,343 149,974,007
2024-08-20 19.44 19.6 18.73 18.84 -2.69% 45,841 87,207,259
2024-08-19 19.36 19.8 19.32 19.36 -0.05% 34,510 67,452,304
2024-08-16 19.9 19.99 19.36 19.37 -2.61% 44,136 86,678,963
2024-08-15 19.72 20.28 19.5 19.89 +0.4% 52,665 105,107,106
2024-08-14 20.2 20.48 19.75 19.81 -2.27% 40,269 80,295,777
2024-08-13 20 20.38 19.75 20.27 +1.5% 36,135 72,564,106
2024-08-12 20.16 20.25 19.78 19.97 -0.5% 34,884 69,726,664
2024-08-09 20.42 20.82 20.07 20.07 -2.15% 45,137 91,714,870
2024-08-08 20.36 20.71 19.92 20.51 +0.79% 51,657 105,093,198
2024-08-07 21.1 21.17 20.34 20.35 -2.96% 60,827 125,062,188
2024-08-06 20.9 21.26 20.67 20.97 +2.44% 51,503 107,738,602
2024-08-05 20.81 21.7 20.47 20.47 -2.43% 73,681 155,659,548
2024-08-02 21.3 21.74 20.93 20.98 -2.33% 53,407 113,942,857
2024-08-01 21.94 22.18 21.35 21.48 -2.5% 71,742 155,319,391
2024-07-31 20.63 22.06 20.35 22.03 +6.99% 92,147 197,915,297
2024-07-30 20.42 20.75 20.24 20.59 -0.05% 41,308 84,620,003
2024-07-29 21.32 21.52 20.5 20.6 -2.78% 53,929 111,651,874
2024-07-26 20.57 21.9 20.57 21.19 +3.27% 71,918 153,617,637
2024-07-25 20.36 21.08 20.27 20.52 -0.15% 54,727 113,146,688
2024-07-24 20.94 21.15 20.5 20.55 -1.67% 52,994 110,321,532
2024-07-23 22.18 22.38 20.9 20.9 -4.83% 63,448 136,959,228
2024-07-22 22.2 22.44 21.79 21.96 -0.63% 51,533 113,814,659
2024-07-19 22.11 22.56 21.84 22.1 -0.67% 50,521 111,984,415
2024-07-18 22 22.59 21.55 22.25 +0.14% 53,608 118,314,136
2024-07-17 22.53 22.58 22.11 22.22 -0.67% 58,284 130,396,197
2024-07-16 22.02 22.53 22 22.37 +0.81% 51,851 115,596,344
2024-07-15 23.07 23.07 22.02 22.19 -4.35% 85,478 191,096,257
2024-07-12 23.84 24.1 23.1 23.2 -2.27% 84,197 197,849,877
2024-07-11 22.78 24.14 22.62 23.74 +6.31% 106,419 250,050,153
2024-07-10 22.07 23.14 22.01 22.33 +0.5% 65,649 148,495,492
2024-07-09 22.1 22.45 21.62 22.22 +0.54% 71,481 157,586,302
2024-07-08 22.31 22.47 21.95 22.1 -1.6% 51,728 114,762,414
2024-07-05 22.35 22.71 21.8 22.46 +0.76% 59,148 131,625,318
2024-07-04 23.27 23.49 22.16 22.29 -4.21% 80,082 181,720,015
2024-07-03 22.99 23.78 22.75 23.27 +1% 71,845 167,270,858
2024-07-02 23.5 23.74 22.9 23.04 -1.83% 57,992 135,042,761
2024-07-01 23.01 23.66 22.51 23.47 +1.69% 84,270 194,247,804
2024-06-28 23.3 23.76 23.02 23.08 -0.86% 67,670 158,259,421
2024-06-27 23.7 24.05 23.12 23.28 -3.6% 66,209 155,624,410
2024-06-26 23.55 24.28 23.27 24.15 +2.2% 77,942 185,971,657
2024-06-25 24.16 24.23 23.41 23.63 -1.5% 60,013 142,711,251
2024-06-24 24.8 24.99 23.9 23.99 -3.65% 69,281 168,421,797
2024-06-21 24.71 25.18 24.62 24.9 +0.08% 49,777 123,947,762
2024-06-20 25.26 25.56 24.81 24.88 -1.27% 53,177 133,833,406
2024-06-19 25.95 25.99 25.15 25.2 -2.59% 58,705 149,063,844
2024-06-18 26.1 26.32 25.63 25.87 -0.73% 77,802 201,621,158
2024-06-17 25.02 26.45 24.65 26.06 +4.24% 154,387 396,764,399
2024-06-14 25.38 25.55 24.37 25 -2.15% 172,825 428,011,440
2024-06-13 26 26.23 25.3 25.55 -1.54% 100,141 256,444,872
2024-06-12 26.38 26.93 25.93 25.95 -1.41% 70,952 187,511,729
2024-06-11 25.89 26.37 25.38 26.32 +1.7% 67,655 175,856,191
2024-06-07 26.68 27.1 25.56 25.88 -2.56% 101,007 262,904,820
2024-06-06 27.56 27.96 26.48 26.56 -3.87% 82,599 223,236,093
2024-06-05 27.63 28.48 27.45 27.63 +0.07% 61,950 173,743,785
2024-06-04 27.43 28.06 27.23 27.61 +0.44% 52,036 143,878,976
2024-06-03 27.83 27.83 27.04 27.49 -1.29% 63,183 172,895,492
2024-05-31 27.67 28.18 27.55 27.85 +0.25% 50,326 140,178,512
2024-05-30 28.93 29.06 27.7 27.78 -3.21% 85,507 240,469,704
2024-05-29 27.6 28.98 27.6 28.7 +5.13% 115,283 326,045,921
2024-05-28 27.5 27.98 27.22 27.3 -1.41% 59,680 164,077,520
2024-05-27 27.6 28.11 27.38 27.69 +0.73% 65,816 182,437,743
2024-05-24 27.59 28.15 27.47 27.49 -1.29% 89,475 248,470,752
2024-05-23 29.75 29.87 27.76 27.85 -6.79% 149,018 423,775,871
2024-05-22 29.6 30.26 29.34 29.88 +1.12% 73,803 219,679,639
2024-05-21 29.7 30.38 29.3 29.55 -1.07% 72,085 214,464,897
2024-05-20 30.22 31.47 29.6 29.87 -2.39% 128,737 393,718,690
2024-05-17 29.36 30.64 28.65 30.6 +3.38% 112,433 335,214,274
2024-05-16 29.99 30.86 29.5 29.6 -1.07% 123,871 373,227,899
2024-05-15 29.14 31.32 29.01 29.92 +3.42% 163,080 489,092,123
2024-05-14 29.19 29.35 28.45 28.93 +0.49% 117,175 338,855,986
2024-05-13 29.49 29.65 28.51 28.79 -2.41% 112,023 323,737,076
2024-05-10 30.43 30.93 29.39 29.5 -4.28% 165,885 495,538,845
2024-05-09 31.87 33.05 30.49 30.82 +0.49% 229,502 729,218,808
2024-05-08 32 34.28 30.6 30.67 -5.31% 214,075 688,677,229
2024-05-07 31.01 32.72 30.62 32.39 +2.76% 146,625 462,883,836
2024-05-06 30.59 31.53 30.01 31.52 +7.36% 156,317 479,388,006
2024-04-30 30 30.67 29.36 29.36 -3.48% 133,711 399,437,485
2024-04-29 28.1 31.09 27.47 30.42 +12.21% 217,125 640,337,594
2024-04-26 26.14 27.19 25.82 27.11 +2.03% 109,629 289,252,113
2024-04-25 25.52 27.32 25.35 26.57 +2.19% 120,452 319,598,564
2024-04-24 25.3 26.07 25.16 26 +1.33% 81,310 208,977,519
2024-04-23 25.62 26.66 25.62 25.66 -0.58% 72,689 189,329,205
2024-04-22 26.65 26.93 25.65 25.81 -4.41% 98,843 258,458,817
2024-04-19 26.89 27.53 26.29 27 -1.82% 139,699 375,008,615
2024-04-18 27.61 29.4 27.36 27.5 -3.27% 195,672 552,807,907
2024-04-17 27.42 28.89 27.02 28.43 +7.24% 189,892 532,581,637
2024-04-16 25.8 27.99 24.39 26.51 +1.49% 199,804 524,626,665
2024-04-15 26.14 27.16 25.82 26.12 +0.5% 170,366 451,289,251
2024-04-12 27.93 28.29 25.9 25.99 -9.85% 238,881 646,712,273
2024-04-11 27.68 29.77 27.12 28.83 +6.94% 330,636 936,516,564
2024-04-10 26.69 28.35 26 26.96 +3.3% 290,076 791,064,327
2024-04-09 23.27 26.11 23.27 26.1 +10.13% 176,980 446,621,402
2024-04-08 25.1 25.9 23.66 23.7 -3.23% 140,069 346,566,734
2024-04-03 24.7 26.25 24.01 24.49 -1.09% 175,829 441,423,745
2024-04-02 22.91 24.88 22.6 24.76 +8.36% 150,204 360,553,426
2024-04-01 21.66 22.92 21.66 22.85 +5.64% 66,369 149,836,957
2024-03-29 21.69 22.14 21.32 21.63 +0.32% 39,630 86,112,109
2024-03-28 21.25 21.85 21.06 21.56 +1.22% 68,980 147,989,626
2024-03-27 21.76 21.99 21.27 21.3 -3.31% 55,893 120,695,399
2024-03-26 21.36 22.32 21.12 22.03 +3.57% 81,509 177,421,858
2024-03-25 22.18 22.32 21.24 21.27 -4.7% 56,531 123,099,695
2024-03-22 22.96 23.15 22.26 22.32 -3.5% 47,912 107,898,651
2024-03-21 23.84 23.84 22.8 23.13 -2.03% 56,505 130,868,891
2024-03-20 23.37 24.06 23.25 23.61 +1.07% 50,210 118,541,792
2024-03-19 23.32 23.7 23.24 23.36 -0.38% 50,180 117,726,588
2024-03-18 22.9 23.52 22.88 23.45 +3.03% 73,195 170,043,284
2024-03-15 23 23.09 22.37 22.76 -1.43% 49,850 112,781,491
2024-03-14 23.05 23.49 22.77 23.09 -1.58% 57,309 132,315,290
2024-03-13 22.84 23.49 22.57 23.46 +2.85% 81,318 187,849,956
2024-03-12 23.46 23.65 22.72 22.81 -1.72% 116,655 270,356,838
2024-03-11 21.23 23.77 20.96 23.21 +11.43% 162,939 368,022,064
2024-03-08 20.7 21.33 20.52 20.83 +0.82% 57,468 119,986,768
2024-03-07 21.5 21.62 20.52 20.66 -3.82% 56,988 119,443,390
2024-03-06 20.91 22.16 20.54 21.48 +2.38% 72,027 153,696,395
2024-03-05 21.6 21.6 20.88 20.98 -4.2% 81,568 172,501,249
2024-03-04 21.66 22.18 21.16 21.9 +0.5% 77,364 168,171,018
2024-03-01 21.45 21.99 20.9 21.79 +2.54% 94,495 203,092,897
2024-02-29 20.01 21.27 20 21.25 +4.78% 69,521 144,571,684
2024-02-28 21.12 22 20.27 20.28 -3.61% 132,877 283,215,710
2024-02-27 20.43 21.04 20.3 21.04 +2.99% 69,436 143,202,495
2024-02-26 20.38 20.8 19.92 20.43 +0.69% 66,999 136,396,494
2024-02-23 20.1 20.39 19.79 20.29 +0.79% 77,056 154,953,301
2024-02-22 19.61 20.18 19.6 20.13 +2.18% 49,663 99,124,838
2024-02-21 19.63 20.49 19.46 19.7 -0.51% 88,793 178,241,557
2024-02-20 19.81 19.93 19.21 19.8 -0.25% 65,161 127,153,098
2024-02-19 19.73 20 19.35 19.85 +1.17% 90,683 178,845,533
2024-02-08 18.74 19.97 18.71 19.62 +7.15% 115,688 223,630,630
2024-02-07 17.4 18.5 17.28 18.31 +5.53% 113,578 206,300,774
2024-02-06 15.51 17.72 15.45 17.35 +10.16% 111,288 183,834,683
2024-02-05 17.13 17.4 15.59 15.75 -9.01% 128,090 210,176,716
2024-02-02 18.5 18.59 16.66 17.31 -5.92% 88,936 156,918,753
2024-02-01 18.59 19.11 18.25 18.4 -1.08% 83,335 155,503,859
2024-01-31 19.1 19.97 18.55 18.6 -2.16% 108,699 208,760,013
2024-01-30 19.8 19.98 19 19.01 -4.04% 64,007 124,917,412
2024-01-29 21.01 21.18 19.8 19.81 -5.03% 79,444 160,836,842
2024-01-26 21.91 22.1 20.81 20.86 -5.18% 81,451 174,043,446
2024-01-25 21.79 22.22 21.12 22 +0.82% 72,046 156,922,189
2024-01-24 22.32 22.38 20.9 21.82 -0.95% 61,467 132,650,741
2024-01-23 22.22 22.6 21.52 22.03 -0.77% 61,091 134,649,313
2024-01-22 24.15 24.18 22.02 22.2 -8.64% 96,349 220,563,136
2024-01-19 24.5 25.28 24.22 24.3 -1.06% 52,790 130,007,091
2024-01-18 24.1 24.65 23.57 24.56 +0.86% 72,071 173,867,290
2024-01-17 26.73 26.73 24.32 24.35 -9.24% 112,766 283,718,757
2024-01-16 26.34 27.35 26.2 26.83 +1.51% 65,767 175,838,493
2024-01-15 27.66 27.79 26.42 26.43 -5.1% 74,655 200,879,738
2024-01-12 28.41 28.85 27.8 27.85 -2.14% 69,530 196,397,111
2024-01-11 26.56 28.58 26.25 28.46 +7.48% 98,751 273,482,991
2024-01-10 26.29 27.41 25.72 26.48 -0.08% 53,828 143,484,780
2024-01-09 26.27 27.24 25.97 26.5 +0.53% 54,506 144,685,094
2024-01-08 27.02 27.4 26.35 26.36 -3.16% 46,387 123,837,617
2024-01-05 27.3 28.48 27.05 27.22 -0.73% 61,081 169,427,619
2024-01-04 27.71 28.32 27.3 27.42 -2.18% 47,882 132,477,649
2024-01-03 27.88 28.27 27.54 28.03 -0.28% 52,656 146,776,378
2024-01-02 29.05 29.09 27.88 28.11 -3.2% 71,429 201,897,965

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

хНОчЙ╣ш╛╛хЫа 000915

2024年至今

хИйхЕГф║и 688499

2023年全年

хЫ╜хЕЙчФ╡ц░Ф 688776

2022-2023两年

ч╛Оц╣ЦшВбф╗╜ 603319

近三个月

хЗМх┐Чш╜пф╗╢ 688588

2024年至今

х╝а шгХя╝б 000869

2022-2023两年

хЫ╜шНпчО░ф╗г 600420

2023年全年

хРМщгЮшВбф╗╜ 300990

近期数据

х╖ихМЦшВбф╗╜ 600160

2022-2023两年

хдйхБещЫЖхЫв 000090

2023年全年

热门概念板块

智能制造

цнгц│░чФ╡хЩи (601877)

2023年全年
储能电池

цМпхНОчзСцКА (000733)

2023年全年
半导体

хглхЕ░х╛о (600460)

2024年一季度
区块链
云计算

чФихПЛч╜Сч╗Ь (600588)

近期数据
新能源汽车

хоБх╛╖цЧ╢ф╗г (300750)

近三个月
光伏产业

щЪЖхЯ║ч╗┐шГ╜ (601012)

2023年全年
5G通信

х╣┐хТМщАЪ (300638)

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