чЪУхЕГхМ╗шНп 688131

数据更新至:

添加到对比分析

42.43 +2.02%

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

42.43
+2.02% +0.84
41.86
开盘价
42.64
最高价
41.43
最低价
15,559
成交量
数据更新至: 2025-03-25

技术指标

41.88
MA5 (5日均线)
41.68
MA10 (10日均线)
42.74
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 41.86 42.64 41.43 42.43 +2.02% 15,559 65,466,621
2025-03-24 41.82 42.6 41 41.59 +1.19% 22,192 92,503,923
2025-03-21 42.14 42.5 41.1 41.1 -2.47% 18,102 75,577,166
2025-03-20 42.12 42.5 41.71 42.14 -0.02% 16,148 68,040,704
2025-03-19 41.66 42.94 41.62 42.15 -0.4% 18,427 77,608,378
2025-03-18 41.94 43.28 41.3 42.32 +2.4% 30,196 128,772,773
2025-03-17 41.28 41.88 40.53 41.33 +0.12% 21,467 88,794,685
2025-03-14 40.68 41.8 40.42 41.28 +1.47% 23,071 95,422,411
2025-03-13 41.87 42.19 40.42 40.68 -2.7% 19,999 82,086,999
2025-03-12 42.6 42.88 41.72 41.81 -1.79% 20,993 88,509,755
2025-03-11 42.35 42.99 41.7 42.57 -1.37% 21,162 89,557,967
2025-03-10 44.29 44.88 42.52 43.16 +0.54% 25,279 109,427,449
2025-03-07 44.01 44.72 42.58 42.93 -3.11% 28,333 123,287,834
2025-03-06 44.41 45.79 44.07 44.31 +0.61% 26,129 116,913,288
2025-03-05 44.54 44.95 43.38 44.04 -1.08% 22,595 99,380,249
2025-03-04 45.86 46.12 43.69 44.52 -2.5% 36,801 165,219,476
2025-03-03 43.25 45.98 42.54 45.66 +5.09% 48,058 215,851,831
2025-02-28 44 44.98 42.8 43.45 -0.39% 35,195 154,417,902
2025-02-27 43.58 44.18 42.8 43.62 -0.3% 29,449 128,132,260
2025-02-26 43.53 44.67 42.84 43.75 +0.99% 31,486 138,378,060
2025-02-25 43.31 44.2 42.31 43.32 -3.09% 42,426 183,732,375
2025-02-24 44.84 45 41.72 44.7 -5.68% 77,673 335,733,241
2025-02-21 44.3 48 44.09 47.39 +6.95% 59,971 276,799,379
2025-02-20 43.3 45.23 43.25 44.31 +1.49% 37,418 165,715,815
2025-02-19 42.84 44.33 42.55 43.66 +1.96% 28,978 126,078,974
2025-02-18 44.1 44.44 42.68 42.82 -4.23% 38,214 166,556,512
2025-02-17 43.6 46.29 43.21 44.71 +5.08% 75,955 339,816,036
2025-02-14 40.2 42.96 40.2 42.55 +5.61% 49,773 208,589,654
2025-02-13 41.19 41.3 40 40.29 -1.68% 21,641 87,481,283
2025-02-12 40.51 41.35 40.32 40.98 +0.64% 19,452 79,454,080
2025-02-11 41.42 41.62 40.23 40.72 -1.28% 28,255 115,129,159
2025-02-10 39.66 41.87 39.6 41.25 +4.43% 39,853 163,249,685
2025-02-07 39.1 40.48 38.9 39.5 +1.02% 34,785 138,632,848
2025-02-06 38.01 39.93 37.3 39.1 +2.76% 32,265 124,676,233
2025-02-05 38.23 38.97 37.84 38.05 -0.55% 19,771 75,898,787
2025-01-27 38.8 39.26 37.9 38.26 -0.05% 22,395 86,030,960
2025-01-24 36.96 38.38 36.87 38.28 +2.9% 23,571 89,084,181
2025-01-23 37.68 38.2 37.07 37.2 -0.45% 20,319 76,706,640
2025-01-22 38.19 38.19 36.5 37.37 -2.81% 24,818 91,860,481
2025-01-21 38.56 39.1 37.62 38.45 +0.03% 25,821 99,064,466
2025-01-20 36.99 38.76 36.85 38.44 +4.46% 37,405 143,112,823
2025-01-17 35.31 37.5 35.17 36.8 +4.22% 23,746 86,554,985
2025-01-16 36.01 37 35.15 35.31 -2.54% 17,782 63,956,926
2025-01-15 36.9 37.3 35.96 36.23 -1.82% 16,253 58,984,019
2025-01-14 34.47 37.27 34.47 36.9 +7.11% 25,811 93,428,207
2025-01-13 33.85 34.88 33.36 34.45 +1.29% 15,180 52,222,712
2025-01-10 34.27 34.8 33.87 34.01 +0.32% 15,367 52,677,026
2025-01-09 33.51 34.84 33.42 33.9 -0.26% 13,886 47,535,311
2025-01-08 34.83 35.25 33.07 33.99 -3.27% 23,053 78,240,255
2025-01-07 34.85 35.6 34.38 35.14 +1.18% 17,071 59,732,652
2025-01-06 34.59 35.19 34.12 34.73 +1.49% 21,480 74,348,916
2025-01-03 35.06 36.11 34 34.22 -2.65% 26,734 93,481,532
2025-01-02 35.68 36.36 34.77 35.15 -1.54% 19,818 70,607,028
2024-12-31 36.99 37.11 35.7 35.7 -3.59% 23,788 86,614,569
2024-12-30 36 37.35 35.66 37.03 +3.12% 24,931 91,689,053
2024-12-27 35.86 36.73 35.31 35.91 +0.45% 17,300 62,391,425
2024-12-26 36.18 36.62 35.73 35.75 -1.68% 15,729 56,663,100
2024-12-25 36.37 36.82 35.75 36.36 +0.14% 15,501 55,818,489
2024-12-24 37.25 37.25 35.89 36.31 -0.06% 12,925 46,909,801
2024-12-23 37.4 37.47 36.2 36.33 -2.47% 17,114 62,776,497
2024-12-20 36.44 37.62 36.44 37.25 +0.92% 15,144 56,365,302
2024-12-19 36.75 37.27 36.37 36.91 -0.51% 16,074 59,178,862
2024-12-18 36.85 37.8 36.58 37.1 +0.84% 17,000 63,413,840
2024-12-17 37.06 37.59 36.53 36.79 -1.74% 20,685 76,444,178
2024-12-16 37.78 38.48 37.03 37.44 -1.32% 25,660 96,451,263
2024-12-13 40.31 40.64 37.8 37.94 -7.35% 44,966 173,987,767
2024-12-12 39.18 41.1 39.03 40.95 +4.12% 38,718 157,333,641
2024-12-11 39.87 40.69 39.31 39.33 -1.35% 24,248 97,185,215
2024-12-10 40.1 40.72 39.44 39.87 +2.63% 40,074 160,623,740
2024-12-09 39.9 41 38.48 38.85 +0.78% 42,702 168,525,128
2024-12-06 37.16 39.23 36.52 38.55 +3.43% 38,437 146,169,725
2024-12-05 36.44 37.78 36.05 37.27 +2.45% 24,895 92,587,372
2024-12-04 37.31 37.73 36.07 36.38 -2.47% 21,592 79,435,925
2024-12-03 37.49 37.68 36.51 37.3 -0.8% 30,835 114,190,085
2024-12-02 37.65 38.88 36.94 37.6 +0.32% 35,743 135,361,831
2024-11-29 36.5 38.22 36.13 37.48 +3.11% 31,210 116,795,587
2024-11-28 37.01 37.28 36.26 36.35 -3.61% 34,642 126,992,114
2024-11-27 37.95 38.5 36.9 37.71 -0.63% 38,952 146,075,919
2024-11-26 38.14 39.84 37.81 37.95 0% 28,065 108,449,112
2024-11-25 36.84 38.22 36.69 37.95 +3.13% 19,285 72,475,100
2024-11-22 38.6 38.9 36.8 36.8 -5.3% 25,516 96,306,154
2024-11-21 38.9 39.95 38.41 38.86 -0.97% 23,522 91,873,964
2024-11-20 38.82 40.95 38.3 39.24 +1.08% 37,528 148,348,819
2024-11-19 37.48 39.18 37.01 38.82 +3.94% 36,262 138,717,300
2024-11-18 40.02 40.02 36.8 37.35 -5.82% 52,475 199,293,475
2024-11-15 41.8 42.23 39.59 39.66 -5.59% 40,209 163,521,710
2024-11-14 43.79 43.94 41.8 42.01 -4.26% 27,097 115,811,853
2024-11-13 44.61 46.01 42.7 43.88 -2.83% 37,075 162,073,674
2024-11-12 46.61 48.37 44.44 45.16 -2.92% 47,413 219,085,521
2024-11-11 42.71 48.39 42.45 46.52 +6.26% 77,447 349,441,535
2024-11-08 44.49 45.99 43.35 43.78 +0.27% 41,927 187,389,489
2024-11-07 43.35 44.63 43.18 43.66 -0.89% 33,331 145,615,278
2024-11-06 45 45.76 43.2 44.05 -3.19% 51,158 227,779,639
2024-11-05 39.17 45.67 38.85 45.5 +14.73% 73,391 312,658,121
2024-11-04 36.57 39.66 36.39 39.66 +8.12% 46,606 181,420,589
2024-11-01 36.81 37.8 36.05 36.68 +0.08% 29,888 110,427,522
2024-10-31 37.6 38.5 35.88 36.65 +0.55% 42,211 158,037,621
2024-10-30 35.7 38.5 35.7 36.45 +4.29% 56,067 208,840,718
2024-10-29 37.8 38.5 34.11 34.95 -10.89% 73,404 261,586,257
2024-10-28 38.81 39.67 37.88 39.22 +2.22% 32,206 125,695,539
2024-10-25 36.58 39.88 36.12 38.37 +5.18% 48,307 184,248,376
2024-10-24 37.61 38.54 36.3 36.48 -1% 39,649 147,392,820
2024-10-23 34.42 38.38 33.78 36.85 +7.06% 58,397 211,314,643
2024-10-22 34.96 35 33.75 34.42 -2.05% 30,983 106,665,870
2024-10-21 34.02 36.48 33.2 35.14 +3.44% 47,736 165,924,516
2024-10-18 30.73 35.48 30.49 33.97 +10.29% 53,423 175,302,222
2024-10-17 31.3 31.85 30.68 30.8 -1.6% 21,096 66,087,115
2024-10-16 31 32 30.73 31.3 -1.57% 17,605 55,187,799
2024-10-15 33.09 33.74 31.79 31.8 -3.93% 37,516 122,783,549
2024-10-14 32.12 33.2 30.28 33.1 +3.05% 46,929 149,376,768
2024-10-11 34.48 35.4 31.45 32.12 -9.95% 50,625 168,017,081
2024-10-10 36.5 39.1 35.55 35.67 -1% 59,652 222,583,361
2024-10-09 38.5 40.04 36 36.03 -10.46% 67,110 257,967,076
2024-10-08 40.24 40.24 37.06 40.24 +20.01% 95,408 374,810,304
2024-09-30 29.42 33.53 29.21 33.53 +20.01% 74,656 235,781,783
2024-09-27 26.18 28.15 25.81 27.94 +8.97% 21,469 57,451,901
2024-09-26 24.5 25.74 24.01 25.64 +4.1% 32,376 80,274,276
2024-09-25 24.68 25.48 24.36 24.63 -0.53% 34,877 86,739,200
2024-09-24 24 24.95 23.38 24.76 +4.03% 29,512 71,509,263
2024-09-23 24.85 25 23.68 23.8 -0.25% 20,231 48,508,258
2024-09-20 24.65 24.78 23.65 23.86 -3.17% 24,785 59,355,801
2024-09-19 24.97 25.43 24.55 24.64 -0.44% 17,320 43,153,096
2024-09-18 24.9 25.22 24.67 24.75 -1.39% 12,955 32,190,705
2024-09-13 25.55 25.77 25.02 25.1 -2.07% 14,185 35,850,223
2024-09-12 25.93 26.28 25.5 25.63 -1.39% 27,271 70,387,175
2024-09-11 24.26 26.32 24.03 25.99 +7.57% 40,876 104,373,567
2024-09-10 23.98 24.35 23.82 24.16 -0.04% 15,659 37,649,350
2024-09-09 24.2 24.65 23.83 24.17 +0.58% 27,981 67,818,421
2024-09-06 24.98 25.18 23.97 24.03 -4.38% 29,368 71,994,385
2024-09-05 24.5 25.44 24.3 25.13 +2.32% 25,326 63,524,089
2024-09-04 23.73 24.99 23.35 24.56 +3.72% 43,632 105,966,759
2024-09-03 23.11 24.02 23 23.68 +2.51% 29,605 69,889,263
2024-09-02 23.04 23.5 22.81 23.1 +1.27% 42,241 98,019,102
2024-08-30 22.5 23.29 22.03 22.81 +2.15% 45,863 104,737,445
2024-08-29 20.13 22.93 20.13 22.33 +16.42% 77,327 169,057,691
2024-08-28 18.94 19.47 18.68 19.18 +1.27% 9,484 18,138,123
2024-08-27 19.18 19.23 18.78 18.94 +0.32% 9,929 18,809,434
2024-08-26 18.75 19.27 18.53 18.88 +0.69% 8,519 16,159,559
2024-08-23 19.38 19.38 18.6 18.75 -1.94% 13,533 25,517,418
2024-08-22 19.87 19.87 19 19.12 -2.7% 11,606 22,357,401
2024-08-21 19.51 20 19.41 19.65 -0.15% 11,823 23,288,399
2024-08-20 20.68 20.69 19.47 19.68 -3.24% 19,403 38,491,265
2024-08-19 21.2 21.2 20.34 20.34 -2.73% 21,334 44,070,818
2024-08-16 21.2 21.31 20.65 20.91 -1.37% 16,748 35,038,239
2024-08-15 20.88 21.77 20.4 21.2 +1.39% 20,160 42,586,139
2024-08-14 21.7 21.7 20.82 20.91 -3.82% 14,691 30,949,146
2024-08-13 21.8 21.81 21.2 21.74 +0.09% 12,406 26,645,212
2024-08-12 21.57 22.14 21.22 21.72 +0.28% 14,973 32,476,677
2024-08-09 22.51 22.79 21.59 21.66 -3.56% 18,055 39,753,816
2024-08-08 22.71 23.03 22.44 22.46 -1.27% 15,111 34,287,627
2024-08-07 23.29 23.3 22.56 22.75 -1.86% 18,535 42,287,695
2024-08-06 22.51 23.44 22.51 23.18 +3.16% 25,494 58,742,719
2024-08-05 23.03 23.38 22.38 22.47 -1.92% 28,013 64,156,541
2024-08-02 23.16 24.15 22.61 22.91 -1.08% 44,542 104,741,496
2024-08-01 22.37 23.3 22.2 23.16 +3.62% 35,685 81,966,562
2024-07-31 20.09 22.41 19.71 22.35 +11.08% 33,038 71,293,092
2024-07-30 20.31 20.98 20.01 20.12 -1.52% 16,037 32,654,351
2024-07-29 20.8 20.8 20.1 20.43 -1.45% 7,986 16,237,460
2024-07-26 21.13 21.13 20.39 20.73 +0.05% 9,145 18,923,246
2024-07-25 20.38 21.19 20.34 20.72 +0.63% 11,551 24,047,686
2024-07-24 21.41 21.44 20.43 20.59 -2.65% 13,286 27,586,810
2024-07-23 22.05 22.12 21 21.15 -4.26% 13,578 29,181,806
2024-07-22 21.78 22.19 21.41 22.09 +1.19% 17,222 37,846,264
2024-07-19 21.47 22.17 21.22 21.83 +1.68% 15,727 34,187,197
2024-07-18 21.6 21.7 21 21.47 -1.56% 17,059 36,454,016
2024-07-17 21.75 22.21 21.42 21.81 +1.11% 18,475 40,535,004
2024-07-16 21.87 22.18 21.41 21.57 -0.46% 16,368 35,646,789
2024-07-15 21.86 22.2 21.58 21.67 -1.95% 18,232 39,657,496
2024-07-12 22.44 22.58 21.97 22.1 -0.23% 24,239 53,904,069
2024-07-11 21.98 22.36 21.31 22.15 +2.4% 28,016 61,756,459
2024-07-10 20.98 22.42 20.8 21.63 +2.17% 26,949 58,723,402
2024-07-09 20.15 21.22 19.86 21.17 +5.06% 29,089 59,607,370
2024-07-08 20.07 21.04 19.92 20.15 +0.7% 32,046 65,475,548
2024-07-05 17.94 20.65 17.86 20.01 +11.04% 37,546 72,300,971
2024-07-04 18.99 18.99 17.94 18.02 -4.45% 14,602 26,684,995
2024-07-03 19.12 19.44 18.72 18.86 -0.53% 12,202 23,161,166
2024-07-02 19.3 19.5 18.83 18.96 -1.76% 11,913 22,789,636
2024-07-01 19.1 19.45 18.38 19.3 +0.89% 15,910 30,038,101
2024-06-28 19.62 20.05 19.12 19.13 -3.04% 16,763 32,847,607
2024-06-27 20.95 20.95 19.67 19.73 -31.71% 14,711 29,467,787
2024-06-26 27.45 28.98 27.43 28.89 +5.05% 14,700 41,517,149
2024-06-25 28.28 28.78 27.28 27.5 -3.03% 13,749 38,371,833
2024-06-24 30.69 30.69 28.28 28.36 -6.86% 15,492 45,160,248
2024-06-21 29.8 31.14 29.42 30.45 +0.4% 13,236 40,333,212
2024-06-20 29.65 31.33 29.55 30.33 +3.27% 22,476 68,761,394
2024-06-19 30.32 30.55 29.25 29.37 -2.65% 12,471 36,960,215
2024-06-18 30.77 30.83 29.81 30.17 -1.6% 13,765 41,640,371
2024-06-17 31 31.05 30.41 30.66 -1.67% 11,603 35,540,720
2024-06-14 31.89 31.99 30.7 31.18 -2.01% 17,804 55,359,080
2024-06-13 31.49 31.94 30.48 31.82 +2.28% 21,813 68,485,624
2024-06-12 30 32.4 29.86 31.11 +3.18% 24,535 76,828,391
2024-06-11 29.2 30.38 28.2 30.15 +2.97% 15,508 45,380,244
2024-06-07 28.5 29.77 28 29.28 +3.57% 16,083 46,523,678
2024-06-06 29.13 29.58 28 28.27 -2.75% 15,592 44,558,742
2024-06-05 28.95 29.76 28.6 29.07 -0.07% 8,700 25,452,264
2024-06-04 29.2 29.2 28.35 29.09 +0.24% 10,052 28,939,050
2024-06-03 29.99 30.02 28.9 29.02 -3.59% 12,814 37,569,290
2024-05-31 29.66 30.36 29.56 30.1 +2.24% 12,432 37,285,111
2024-05-30 29.16 29.55 28.95 29.44 +0.55% 8,075 23,641,511
2024-05-29 29.78 30.08 29.19 29.28 -1.18% 8,238 24,407,974
2024-05-28 29.38 30.3 28.95 29.63 +0.44% 14,540 43,236,977
2024-05-27 29.58 29.9 28.65 29.5 -0.34% 12,812 37,319,677
2024-05-24 30.5 30.5 29.44 29.6 -1.53% 11,421 34,008,758
2024-05-23 31.36 31.36 29.92 30.06 -4.15% 11,738 35,670,629
2024-05-22 31.19 31.5 30.5 31.36 +1.79% 12,021 37,282,583
2024-05-21 31.97 31.97 30.7 30.81 -3.81% 12,112 37,616,043
2024-05-20 31.6 32.62 31.56 32.03 +0.82% 11,246 36,146,725
2024-05-17 31.73 31.98 31.17 31.77 +0.38% 10,152 32,013,109
2024-05-16 32.3 32.3 31.6 31.65 -1.25% 11,070 35,317,428
2024-05-15 33.21 33.21 32.05 32.05 -2.88% 8,630 27,887,056
2024-05-14 32.79 33.99 32.63 33 +1.01% 13,585 45,226,908
2024-05-13 34.95 35.27 32.57 32.67 -3.54% 20,905 69,930,557
2024-05-10 35.17 35.41 33.6 33.87 -4.13% 22,319 76,705,138
2024-05-09 35.6 35.81 34.61 35.33 +0.03% 20,220 71,373,120
2024-05-08 34.99 35.85 34.48 35.32 +1.06% 25,058 88,299,669
2024-05-07 34.88 35.2 34.22 34.95 +0.89% 16,717 58,096,145
2024-05-06 34.05 34.86 33.5 34.64 +4.56% 18,527 63,719,051
2024-04-30 32.99 33.43 32.68 33.13 -0.69% 13,851 45,775,423
2024-04-29 32.36 33.58 32.35 33.36 +3.09% 17,879 59,020,254
2024-04-26 31.32 32.59 31.02 32.36 +3.45% 20,984 67,203,520
2024-04-25 30 31.84 29.81 31.28 +4.02% 20,539 63,867,822
2024-04-24 30.12 30.23 29.63 30.07 -0.3% 11,601 34,678,474
2024-04-23 29.9 30.68 29.28 30.16 +2.34% 12,754 38,223,914
2024-04-22 29.15 29.93 28.43 29.47 +0.89% 10,623 31,271,759
2024-04-19 29.65 29.74 28.81 29.21 -1.98% 13,727 40,009,504
2024-04-18 30.1 30.66 29.4 29.8 -1.26% 13,590 40,946,933
2024-04-17 28.9 30.44 28.9 30.18 +4.76% 17,017 50,927,497
2024-04-16 31.39 31.39 28.81 28.81 -6.85% 20,938 62,105,048
2024-04-15 31.93 32.52 30.29 30.93 -3.85% 17,610 54,996,544
2024-04-12 32.61 33.16 32 32.17 -1.62% 9,539 30,986,364
2024-04-11 33.05 33.5 32.41 32.7 -1.62% 13,628 44,889,670
2024-04-10 34.05 34.25 32.98 33.24 -2.95% 12,624 42,195,105
2024-04-09 32.14 34.39 31.8 34.25 +6.57% 25,010 83,262,249
2024-04-08 33.98 33.98 32.13 32.14 -6.05% 21,768 71,273,201
2024-04-03 35.26 35.51 33.99 34.21 -3.36% 18,006 62,090,420
2024-04-02 36 36.01 35.16 35.4 -1.69% 15,386 54,648,397
2024-04-01 34.81 36.01 34.6 36.01 +4.14% 14,337 50,865,181
2024-03-29 35.3 35.7 33.98 34.58 -1.98% 16,927 58,514,965
2024-03-28 35.02 36.12 34.53 35.28 0% 17,521 62,180,766
2024-03-27 35.53 36.43 35.05 35.28 -0.68% 20,102 72,139,776
2024-03-26 36.47 36.69 34.98 35.52 -2.6% 23,823 84,819,712
2024-03-25 38.45 39.43 36.45 36.47 -5.84% 30,951 117,023,934
2024-03-22 40.65 40.83 38.6 38.73 -5.19% 30,923 121,264,738
2024-03-21 42.15 42.35 40.65 40.85 -3.93% 37,016 153,227,836
2024-03-20 40.83 44 40.05 42.52 +4.09% 55,516 234,248,370
2024-03-19 42 42.48 40.66 40.85 -2.04% 48,606 200,293,893
2024-03-18 39.38 41.7 38.88 41.7 +8.74% 51,272 207,775,425
2024-03-15 37.89 40 37.33 38.35 +1.32% 40,663 157,689,913
2024-03-14 40 40.7 37.65 37.85 +1.47% 53,138 205,491,128
2024-03-13 37.19 37.68 36.2 37.3 +0.13% 26,574 98,209,076
2024-03-12 36.31 37.84 36.26 37.25 +4.14% 31,382 116,343,909
2024-03-11 34.91 35.9 34.39 35.77 +3.65% 26,072 91,690,144
2024-03-08 34.38 35.27 33.86 34.51 +0.52% 39,832 137,166,911
2024-03-07 35.62 36.2 34.23 34.33 -4.48% 25,529 89,379,237
2024-03-06 36.02 36.9 35.25 35.94 -0.17% 16,074 57,633,106
2024-03-05 36.87 36.87 35.88 36 -2.68% 20,708 75,113,814
2024-03-04 36.32 38.27 36.25 36.99 +1.9% 24,400 90,774,177
2024-03-01 36.18 36.75 35.83 36.3 +0.33% 18,522 67,128,592
2024-02-29 34.4 36.2 34.35 36.18 +5.42% 23,285 82,348,557
2024-02-28 37.48 38.79 34.32 34.32 -8.21% 29,694 109,609,491
2024-02-27 36.41 37.39 35.92 37.39 +1.66% 16,730 61,181,570
2024-02-26 35.99 37.53 35.33 36.78 +2.02% 23,128 84,146,706
2024-02-23 35.27 36.36 34.5 36.05 +2.74% 13,583 47,975,957
2024-02-22 34.87 35.69 34.58 35.09 +0.26% 12,938 45,332,030
2024-02-21 33.7 36.13 33.26 35 +3.49% 19,240 67,564,694
2024-02-20 33.5 34.23 32.68 33.82 +1.26% 21,623 72,808,519
2024-02-19 34.3 34.71 32.7 33.4 -2.88% 23,071 77,147,679
2024-02-08 31.67 35.08 31.39 34.39 +8.59% 30,296 102,118,754
2024-02-07 29.8 32.25 29.38 31.67 +7.36% 31,709 99,002,242
2024-02-06 27.2 29.98 26 29.5 +7.66% 32,731 91,253,203
2024-02-05 30.35 30.61 26.78 27.4 -12.04% 27,778 78,875,223
2024-02-02 33.43 33.93 29.51 31.15 -6.26% 25,343 80,430,389
2024-02-01 33.2 34.48 32.79 33.23 -0.39% 17,230 57,786,523
2024-01-31 35.7 36.27 33.09 33.36 -7.02% 23,882 81,953,074
2024-01-30 37.05 37.35 35.85 35.88 -4.32% 14,056 51,460,463
2024-01-29 39 39.5 37.4 37.5 -2.95% 14,613 55,818,417
2024-01-26 40.91 41.34 38.18 38.64 -5.92% 17,837 70,461,902
2024-01-25 39.5 41.41 38.78 41.07 +3.97% 13,466 54,245,743
2024-01-24 39.97 40.22 38.16 39.5 -0.25% 14,668 57,522,165
2024-01-23 39.62 40.25 38.8 39.6 +0.38% 12,790 50,601,245
2024-01-22 42.35 42.35 39.2 39.45 -6.85% 11,749 48,011,657
2024-01-19 42.95 43.68 42.31 42.35 -1.19% 7,452 31,920,577
2024-01-18 42.86 43.2 41.41 42.86 +0.12% 12,180 51,487,855
2024-01-17 44.8 44.88 42.81 42.81 -4.74% 12,073 52,701,430
2024-01-16 45.79 45.8 44.1 44.94 -1.86% 10,979 49,197,462
2024-01-15 45.57 46.25 45 45.79 +0.04% 8,431 38,543,348
2024-01-12 46.68 47.39 45.71 45.77 -2.62% 9,986 46,405,656
2024-01-11 47 47.8 45.79 47 +3% 13,990 65,342,825
2024-01-10 45.84 47.28 44.85 45.63 -0.11% 13,863 64,014,839
2024-01-09 45.7 46.26 45.32 45.68 +0.31% 10,105 46,288,801
2024-01-08 46.68 46.82 45.53 45.54 -2.27% 8,802 40,534,023
2024-01-05 47.48 48.18 46.5 46.6 -1.85% 10,780 50,937,912
2024-01-04 48.3 48.3 47 47.48 -1.23% 10,182 48,413,788
2024-01-03 49.47 50.24 47.8 48.07 -2.83% 19,356 93,970,233
2024-01-02 51.99 51.99 49.26 49.47 -4.98% 17,204 86,502,502

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

ц┤ец╗ихПСх▒Х 000897

2024年一季度

ф╕ЬхР┤шпБхИ╕ 601555

2024年至今

ф╕ЗхРСщТ▒ц╜о 000559

近半年

щХ┐хЯОчФ╡х╖е 600192

2024年一季度

ше┐щГиш╢Ехп╝ 688122

2024年一季度

хоЙхНЪщАЪ 688168

2023年全年

щХ┐ц▓ЩщУ╢шбМ 601577

2022-2023两年

цгочЙ╣шВбф╗╜ 603098

近半年

шКпчвБх╛ошгЕ 688630

近三个月

ф╕нхЫ╜чз╗хКи 600941

2022-2023两年

热门概念板块

5G通信

ф╕нхЫ╜шБФщАЪ (600050)

近期数据
数字经济

щЗСхНбцЩ║шГ╜ (300349)

2023年全年
元宇宙
储能电池
半导体

ф╕ншКпхЫ╜щЩЕ (688981)

2024年至今
智能制造

хоЭф┐бш╜пф╗╢ (600845)

2024年至今
军工

ф╕нчЫ┤шВбф╗╜ (600038)

2022-2023两年
大数据

чзСхИЫф┐бцБп (300730)

2024年一季度

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