хЕИцГацКАцЬп 688155

数据更新至:

添加到对比分析

44.83 +1.04%

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

44.83
+1.04% +0.46
44.38
开盘价
45.29
最高价
44
最低价
19,006
成交量
数据更新至: 2025-03-25

技术指标

45.55
MA5 (5日均线)
46.83
MA10 (10日均线)
47.93
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 44.38 45.29 44 44.83 +1.04% 19,006 85,129,752
2025-03-24 44.8 44.96 43.27 44.37 -0.76% 24,618 108,397,229
2025-03-21 46.49 46.65 44.52 44.71 -4.18% 39,942 181,337,974
2025-03-20 46.92 47.49 46.48 46.66 -1.06% 24,883 116,579,258
2025-03-19 48.4 48.49 46.5 47.16 -3.14% 41,237 194,453,436
2025-03-18 48.6 49.64 48.3 48.69 +0.39% 39,042 191,254,000
2025-03-17 48.29 48.66 47.37 48.5 +1% 34,838 167,978,436
2025-03-14 47.03 48.1 46.8 48.02 +1.24% 32,684 155,908,222
2025-03-13 47.91 48.28 46.5 47.43 -0.96% 37,579 177,988,186
2025-03-12 48.46 48.66 47.89 47.89 -0.95% 33,840 163,258,880
2025-03-11 49.1 49.58 47.43 48.35 -3.65% 69,491 335,561,549
2025-03-10 49.38 50.8 49.08 50.18 +1.78% 51,281 256,495,484
2025-03-07 51.12 51.7 49.01 49.3 -4.36% 61,559 307,212,323
2025-03-06 49.6 53.07 49.32 51.55 +3.08% 79,352 407,119,911
2025-03-05 49.3 50.01 47.66 50.01 +0.04% 79,476 385,236,382
2025-03-04 51.25 51.4 47.95 49.99 -6.39% 107,353 528,788,473
2025-03-03 47.5 54.08 46.5 53.4 +16.37% 154,676 786,430,428
2025-02-28 46.6 49.39 45.6 45.89 -1.52% 88,432 418,059,752
2025-02-27 45.19 48.6 45.19 46.6 +3.19% 74,062 346,580,264
2025-02-26 44.14 45.41 43.92 45.16 +2.64% 39,439 176,838,935
2025-02-25 44.11 44.88 43.95 44 -2.18% 36,819 163,349,281
2025-02-24 43.73 45 43.3 44.98 +2.86% 51,391 228,311,086
2025-02-21 42.38 44.15 42.31 43.73 +3.45% 51,848 225,315,688
2025-02-20 42.44 42.49 41.78 42.27 +0.5% 33,056 139,604,340
2025-02-19 41.18 42.24 40.81 42.06 +1.74% 34,554 144,460,576
2025-02-18 41.04 42.5 41.01 41.34 +0.73% 43,728 182,812,056
2025-02-17 42.4 42.45 40.57 41.04 -0.63% 32,803 135,663,488
2025-02-14 40.48 42.31 40.4 41.3 +1.72% 33,797 140,402,377
2025-02-13 40.77 41.66 40.41 40.6 -0.42% 34,532 141,722,201
2025-02-12 40.18 41.3 39.92 40.77 +1.47% 28,774 117,051,944
2025-02-11 40.65 40.7 39.88 40.18 -0.99% 18,361 73,673,894
2025-02-10 40.55 41.18 40.22 40.58 0% 27,704 112,767,932
2025-02-07 40.55 40.59 39.8 40.58 +0.69% 44,233 177,742,845
2025-02-06 39.01 40.58 38.62 40.3 +4.05% 31,823 126,961,969
2025-02-05 39.53 39.86 38.58 38.73 -2.05% 22,401 87,414,459
2025-01-27 40.09 40.09 39.21 39.54 -0.58% 23,260 92,313,752
2025-01-24 38.8 39.85 37.98 39.77 -0.53% 33,247 129,679,736
2025-01-23 38.88 40.08 38.88 39.98 +3.17% 26,994 106,569,509
2025-01-22 38.66 39.2 38.2 38.75 0% 13,955 54,018,404
2025-01-21 38.81 38.85 37.91 38.75 +0.65% 12,115 46,473,469
2025-01-20 38.11 38.77 38.03 38.5 +1.72% 12,372 47,628,212
2025-01-17 37.7 37.97 37.32 37.85 +0.26% 9,657 36,364,410
2025-01-16 38.3 38.78 37.38 37.75 -1.44% 14,351 54,525,699
2025-01-15 38.21 38.59 37.76 38.3 +0.16% 11,012 42,036,963
2025-01-14 36.45 38.24 36.45 38.24 +4.37% 14,759 55,628,738
2025-01-13 36.05 36.96 35.91 36.64 +0.14% 8,466 30,841,924
2025-01-10 37.18 38.05 36.59 36.59 -1.53% 13,595 50,750,970
2025-01-09 37.48 37.78 37.07 37.16 -1.01% 9,729 36,312,252
2025-01-08 36.58 37.84 36 37.54 +2.46% 18,320 67,887,691
2025-01-07 36.03 36.8 35.55 36.64 +1.52% 7,786 28,141,983
2025-01-06 35.53 36.33 34.52 36.09 +1.06% 10,096 36,041,159
2025-01-03 36.64 37.19 35.68 35.71 -2.43% 11,431 41,627,913
2025-01-02 37.88 37.94 36.32 36.6 -3.53% 18,226 67,702,268
2024-12-31 40 40 37.83 37.94 -4.46% 16,084 62,284,274
2024-12-30 38.82 40.4 38.61 39.71 +1.9% 25,915 103,336,675
2024-12-27 38.68 39.66 38.48 38.97 +0.8% 14,410 56,385,735
2024-12-26 38.11 38.98 38.07 38.66 +0.44% 11,870 45,963,540
2024-12-25 39.41 39.77 37.83 38.49 -2.14% 16,473 63,284,769
2024-12-24 39.5 40.5 38.82 39.33 -0.63% 16,974 66,745,851
2024-12-23 40.21 40.42 39.56 39.58 -1.69% 14,416 57,571,258
2024-12-20 39.9 40.95 39.6 40.26 +1.18% 12,878 51,832,849
2024-12-19 38.73 39.86 38.66 39.79 +0.71% 12,851 50,514,796
2024-12-18 39.8 39.92 39.12 39.51 +0.38% 9,733 38,454,594
2024-12-17 40.5 40.78 39.3 39.36 -2.81% 14,274 57,076,248
2024-12-16 41.23 41.25 40.3 40.5 -1.82% 13,997 57,051,458
2024-12-13 42.59 42.59 41.24 41.25 -3.21% 20,052 83,464,798
2024-12-12 42.78 42.92 41.95 42.62 -0.47% 18,252 77,571,259
2024-12-11 43.1 43.15 42.31 42.82 0% 20,103 85,689,415
2024-12-10 44.08 44.48 42.77 42.82 -0.53% 35,081 152,841,887
2024-12-09 42.28 43.77 42.02 43.05 +1.65% 23,012 98,823,590
2024-12-06 42.65 42.65 41.37 42.35 +0.76% 18,114 76,140,033
2024-12-05 41.25 42.33 41.05 42.03 +1.92% 16,222 67,724,934
2024-12-04 42.05 42.48 40.9 41.24 -2.3% 18,102 75,308,709
2024-12-03 43 43 42.05 42.21 -1.01% 17,233 73,125,991
2024-12-02 41.97 43.19 41.5 42.64 +1.6% 28,216 120,003,022
2024-11-29 41.41 42.48 40.5 41.97 +1.43% 27,716 115,355,286
2024-11-28 41.9 42.09 40.88 41.38 -1.15% 18,471 76,671,113
2024-11-27 41.62 41.86 39.89 41.86 +0.77% 20,989 85,742,692
2024-11-26 43.85 43.85 41.32 41.54 -5.03% 27,714 117,376,876
2024-11-25 43.58 43.98 42.6 43.74 +1.25% 26,212 113,731,837
2024-11-22 45 45.26 42.8 43.2 -3.14% 34,900 153,452,249
2024-11-21 45.21 46.27 44.06 44.6 -1.48% 38,322 173,761,068
2024-11-20 45 45.79 44.38 45.27 +2.26% 47,182 212,796,621
2024-11-19 43.91 44.5 42.05 44.27 +2.71% 31,681 136,772,183
2024-11-18 43.92 44.58 42.48 43.1 +0.09% 35,039 153,153,618
2024-11-15 44.56 45 43.06 43.06 -3.8% 34,792 152,926,287
2024-11-14 47.39 47.66 44.52 44.76 -3.33% 49,002 225,939,393
2024-11-13 45 46.58 43.68 46.3 +2.91% 59,679 269,571,109
2024-11-12 49 49.08 44.54 44.99 -6.08% 79,306 367,495,990
2024-11-11 41.75 49.56 41.69 47.9 +14.81% 101,101 465,122,269
2024-11-08 43.24 43.24 41.52 41.72 -1% 41,772 176,974,777
2024-11-07 41.97 42.55 41.13 42.14 +1.79% 42,311 177,475,138
2024-11-06 40.6 42.31 40.4 41.4 +2.68% 46,442 192,775,235
2024-11-05 38.88 40.5 38.61 40.32 +3.81% 37,391 148,643,728
2024-11-04 38.54 39.39 38.24 38.84 +1.54% 19,149 74,522,857
2024-11-01 39.62 40.2 38.22 38.25 -4.8% 28,309 110,420,024
2024-10-31 41.51 41.79 39.82 40.18 -2.14% 41,613 167,932,256
2024-10-30 41.28 41.5 40.24 41.06 -0.51% 31,367 128,241,542
2024-10-29 40.01 42.94 39.77 41.27 +3.18% 56,419 232,376,473
2024-10-28 39.39 40 38.55 40 +1.68% 46,480 183,632,008
2024-10-25 38.5 40.8 36.08 39.34 +2.05% 84,776 323,999,184
2024-10-24 39.91 40.22 38.48 38.55 -3.53% 25,232 98,485,169
2024-10-23 38.25 40 37.92 39.96 +4.83% 37,212 145,516,949
2024-10-22 38.07 38.2 36.94 38.12 -0.55% 28,319 106,535,518
2024-10-21 39.14 39.49 37.99 38.33 +0.89% 48,553 186,916,209
2024-10-18 36.56 38.92 36.56 37.99 +3.51% 26,117 98,364,940
2024-10-17 36.9 37.8 36.7 36.7 -0.27% 16,374 60,957,284
2024-10-16 38.07 38.07 36.58 36.8 -3.49% 20,216 75,049,143
2024-10-15 39 39.5 38.03 38.13 -2.58% 23,133 89,829,305
2024-10-14 38.12 39.39 37.66 39.14 +3.96% 19,071 73,246,178
2024-10-11 40.27 40.27 37.08 37.65 -6.51% 21,249 81,551,992
2024-10-10 42.04 43.31 40.18 40.27 -4.26% 28,573 118,480,675
2024-10-09 44.51 45.24 41.58 42.06 -11.75% 42,114 183,604,773
2024-10-08 49.18 49.2 42.03 47.66 +13.4% 70,267 317,627,370
2024-09-30 38.5 42.5 37.88 42.03 +13.14% 38,236 153,673,880
2024-09-27 35.19 37.88 35.12 37.15 +5.81% 16,514 60,222,421
2024-09-26 34.97 35.17 34 35.11 +0.63% 19,465 67,173,921
2024-09-25 36.06 36.49 34.84 34.89 -1.86% 18,093 64,306,475
2024-09-24 34.91 35.6 34.48 35.55 +1.69% 15,017 52,623,513
2024-09-23 33.59 34.99 33.29 34.96 +3.37% 10,262 35,128,880
2024-09-20 33.6 34 32.9 33.82 +0.65% 8,559 28,664,746
2024-09-19 33.36 33.9 33.17 33.6 -0.24% 9,993 33,566,415
2024-09-18 32.8 33.68 32.76 33.68 +1.14% 8,069 26,794,752
2024-09-13 33.6 33.6 32.8 33.3 0% 6,447 21,362,698
2024-09-12 33.19 34.16 33.19 33.3 -0.57% 9,287 31,280,259
2024-09-11 32.2 33.66 32 33.49 +3.05% 14,342 47,545,902
2024-09-10 31.98 32.5 31.89 32.5 +1.85% 8,075 26,008,908
2024-09-09 31.73 32.38 31.57 31.91 0% 4,566 14,588,313
2024-09-06 32.8 32.99 31.8 31.91 -2.74% 9,367 30,119,465
2024-09-05 33.17 33.64 32.39 32.81 -0.61% 7,777 25,606,452
2024-09-04 32.23 33.33 32.23 33.01 +1.16% 7,823 25,771,186
2024-09-03 32.12 33 31.71 32.63 +1.05% 10,152 32,983,992
2024-09-02 34 34.29 32.27 32.29 -4.64% 18,207 60,704,161
2024-08-30 36.15 36.25 32.88 33.86 -0.7% 36,322 122,908,238
2024-08-29 32.06 34.56 32.05 34.1 +6.23% 21,272 71,708,544
2024-08-28 31.77 32.86 31.69 32.1 +0.63% 6,373 20,521,736
2024-08-27 31.83 32.29 31.63 31.9 -1.15% 5,839 18,626,492
2024-08-26 31.85 33.48 31.85 32.27 +0.44% 9,827 32,004,649
2024-08-23 31.52 32.25 31.31 32.13 +1.84% 9,321 29,509,273
2024-08-22 31.28 31.69 30.83 31.55 +1.38% 6,695 20,888,561
2024-08-21 31.03 31.85 30.68 31.12 -1.52% 7,994 25,095,349
2024-08-20 32.09 32.15 31.23 31.6 -1.34% 4,891 15,424,615
2024-08-19 31.65 32.16 31.4 32.03 +0.38% 5,777 18,423,704
2024-08-16 32.5 32.51 31.63 31.91 -2.06% 5,463 17,444,716
2024-08-15 32.5 32.76 31.4 32.58 -0.58% 5,492 17,629,364
2024-08-14 33.08 33.41 32.66 32.77 -1.71% 1,337 4,399,577
2024-08-13 32.84 33.49 32.57 33.34 +1.18% 5,658 18,586,854
2024-08-12 33.75 33.75 32.65 32.95 -0.66% 1,779 5,891,709
2024-08-09 33.49 33.54 32.8 33.17 -0.84% 2,952 9,774,716
2024-08-08 33.44 33.88 32.62 33.45 -0.92% 4,329 14,372,552
2024-08-07 33.45 34.14 33.35 33.76 0% 4,659 15,712,846
2024-08-06 33.3 33.89 32.02 33.76 +3.37% 6,419 21,256,249
2024-08-05 35.93 36.24 32.26 32.66 -10.1% 10,245 34,705,531
2024-08-02 35.92 36.92 35.26 36.33 +1.14% 5,562 20,217,667
2024-08-01 34.73 35.92 34.73 35.92 +3.34% 5,551 19,587,329
2024-07-31 33.45 34.82 33.36 34.76 +2.84% 3,096 10,631,271
2024-07-30 33.54 33.99 33.02 33.8 +0.84% 1,515 5,092,469
2024-07-29 34.18 34.22 33.28 33.52 -1.67% 1,854 6,223,898
2024-07-26 33.66 34.4 33.66 34.09 +1.4% 1,754 5,987,452
2024-07-25 33.4 34.38 33.19 33.62 +0.45% 2,981 10,111,534
2024-07-24 35.55 35.55 33.47 33.47 -5.96% 5,031 17,260,350
2024-07-23 37.58 37.58 35.52 35.59 -5.02% 6,693 24,301,266
2024-07-22 37.4 37.98 37.01 37.47 +0.4% 1,772 6,623,956
2024-07-19 37.06 37.5 36.56 37.32 +0.7% 2,089 7,769,593
2024-07-18 37.27 37.27 36.11 37.06 -1.25% 3,406 12,500,746
2024-07-17 38.76 38.76 37.42 37.53 -2.04% 2,398 9,084,656
2024-07-16 36.45 38.5 36 38.31 +5.1% 4,348 16,349,664
2024-07-15 37.22 37.57 36.21 36.45 -3.03% 3,323 12,140,158
2024-07-12 38 38.43 37.29 37.59 -2.46% 6,031 22,701,566
2024-07-11 37.69 39 37.68 38.54 +3.41% 8,348 32,081,500
2024-07-10 36.9 38.5 36.33 37.27 +0.19% 5,454 20,525,675
2024-07-09 37.51 38.05 36.82 37.2 -2.16% 6,040 22,564,836
2024-07-08 38.5 38.5 37.07 38.02 -0.73% 3,767 14,223,809
2024-07-05 39.02 39.25 37.88 38.3 -2.87% 4,728 18,163,653
2024-07-04 40.25 41.23 39 39.43 -3.17% 6,244 24,978,942
2024-07-03 43.9 44.58 40.48 40.72 -2.79% 27,589 118,128,076
2024-07-02 41.74 42.88 41.15 41.89 +0.36% 7,206 30,219,698
2024-07-01 39.66 41.88 39.66 41.74 +5.56% 8,169 33,571,279
2024-06-28 38.25 39.88 37.93 39.54 +3.37% 5,530 21,597,576
2024-06-27 37.52 38.9 37.52 38.25 +0.39% 3,470 13,355,812
2024-06-26 37.46 38.3 37.3 38.1 +0.79% 2,974 11,259,611
2024-06-25 37.68 38.4 37.04 37.8 -0.87% 4,270 16,088,210
2024-06-24 36.5 38.76 35.65 38.13 +0.85% 8,983 33,321,171
2024-06-21 38.18 38.48 37.6 37.81 -1.43% 3,771 14,309,639
2024-06-20 38.32 38.85 38.26 38.36 -0.65% 3,122 12,013,785
2024-06-19 38.91 39.14 38.18 38.61 -0.75% 2,718 10,500,625
2024-06-18 38.9 38.98 38.14 38.9 +1.17% 2,693 10,414,495
2024-06-17 38.41 38.66 37.5 38.45 -0.54% 4,637 17,723,218
2024-06-14 38.91 39.61 38.6 38.66 -1.48% 3,797 14,713,938
2024-06-13 39.3 39.78 38.29 39.24 +0.87% 2,728 10,678,696
2024-06-12 38.5 39.3 38.5 38.9 -0.56% 2,665 10,365,086
2024-06-11 38.53 39.47 38.01 39.12 +1.22% 3,675 14,259,619
2024-06-07 38.51 38.86 38 38.65 -0.08% 2,865 11,028,719
2024-06-06 39.59 40.3 38.21 38.68 -2.15% 5,523 21,388,238
2024-06-05 40.98 41.43 39.5 39.53 -31.45% 3,147 12,670,620
2024-06-04 57.89 58.42 56.98 57.67 -0.38% 2,783 16,047,373
2024-06-03 59.89 59.89 57.55 57.89 -2.66% 3,033 17,671,173
2024-05-31 59.46 60.23 58.86 59.47 +0.02% 3,667 21,827,777
2024-05-30 60.38 60.38 58.5 59.46 +0.05% 5,266 31,505,970
2024-05-29 57.98 59.6 57.9 59.43 +2.15% 4,619 27,300,069
2024-05-28 57.49 58.6 57.09 58.18 +1.2% 2,997 17,359,221
2024-05-27 57.35 57.99 56.07 57.49 +0.67% 3,727 21,258,616
2024-05-24 56.78 57.46 56.3 57.11 -0.04% 2,648 15,106,326
2024-05-23 57.58 57.85 56.67 57.13 -0.87% 2,006 11,449,162
2024-05-22 56.97 57.96 56.56 57.63 +1.41% 1,779 10,205,863
2024-05-21 57.94 58.1 56.68 56.83 -2.44% 2,915 16,626,214
2024-05-20 59.52 59.6 57.6 58.25 -1.69% 3,651 21,326,386
2024-05-17 59.6 60.28 58.96 59.25 -0.59% 3,980 23,709,388
2024-05-16 59.11 60.48 59.11 59.6 +1.4% 4,423 26,491,758
2024-05-15 58.57 59.73 57.71 58.78 +0.26% 3,601 21,232,632
2024-05-14 58.51 59.5 58.18 58.63 +0.22% 2,336 13,730,394
2024-05-13 59.65 59.99 58.5 58.5 -2.86% 3,294 19,431,702
2024-05-10 61.89 63 59.8 60.22 -2.95% 5,834 35,488,346
2024-05-09 61.4 62.18 61.1 62.05 +0.94% 3,600 22,247,392
2024-05-08 61.5 62 60.73 61.47 -0.58% 3,611 22,164,115
2024-05-07 61.51 62.24 61.41 61.83 -0.16% 4,211 26,031,439
2024-05-06 61.1 62.27 61.1 61.93 +1.49% 6,110 37,830,205
2024-04-30 61.5 61.5 58.48 61.02 +1.55% 7,450 45,145,711
2024-04-29 58.56 60.49 58.4 60.09 +2.79% 6,678 39,887,391
2024-04-26 57.9 58.59 57.56 58.46 +0.93% 3,975 23,114,790
2024-04-25 57.12 58.38 56.66 57.92 +0.21% 5,250 30,213,575
2024-04-24 57.19 58.1 56.24 57.8 +0.87% 5,198 29,780,897
2024-04-23 55.81 57.88 55.81 57.3 +1.96% 4,489 25,638,563
2024-04-22 55.28 56.65 54.53 56.2 +1.65% 8,443 47,120,327
2024-04-19 55.02 57 54.5 55.29 +0.53% 3,352 18,727,539
2024-04-18 56.28 56.28 54.96 55 -1.93% 7,667 42,483,258
2024-04-17 55.07 57.49 53.6 56.08 +3.79% 6,176 34,498,243
2024-04-16 56.06 56.5 53.42 54.03 -5.19% 5,293 28,687,172
2024-04-15 57.19 58.28 56 56.99 -1.26% 3,887 22,180,953
2024-04-12 58.37 58.37 57.13 57.72 -0.09% 4,383 25,214,693
2024-04-11 58.7 58.97 57.1 57.77 -0.53% 5,807 33,615,071
2024-04-10 60.03 60.04 56.4 58.08 -1.71% 7,245 41,782,484
2024-04-09 57.58 60.31 57.45 59.09 -0.82% 4,510 26,848,845
2024-04-08 62.8 62.8 58.99 59.58 -0.43% 8,184 49,288,787
2024-04-03 58.51 60.8 57.42 59.84 +2.29% 8,266 49,083,793
2024-04-02 61.09 62.94 57.39 58.5 -5.31% 12,467 73,464,754
2024-04-01 62.19 65.19 61 61.78 +0.96% 9,613 60,525,250
2024-03-29 60.9 61.77 60.36 61.19 +0.31% 2,728 16,655,482
2024-03-28 60 61.38 60 61 -0.07% 5,724 34,669,371
2024-03-27 59.77 61.04 58.08 61.04 +2.12% 8,292 49,211,422
2024-03-26 58.3 60.33 57.5 59.77 +2.52% 4,635 27,353,492
2024-03-25 60.09 60.87 58.28 58.3 -4.11% 4,024 23,995,764
2024-03-22 61.5 62.35 60.03 60.8 -1.25% 4,038 24,550,533
2024-03-21 61.05 62.36 60.84 61.57 +0.15% 3,342 20,561,817
2024-03-20 61 61.52 60.4 61.48 +0.72% 6,311 38,498,421
2024-03-19 63.46 63.46 61.02 61.04 -3.81% 6,963 43,049,102
2024-03-18 64.65 65 63.05 63.46 -1.69% 8,159 52,008,459
2024-03-15 63.93 66.5 63.25 64.55 +1.25% 7,386 47,747,843
2024-03-14 64.9 65.69 63 63.75 -2.19% 8,743 56,002,861
2024-03-13 64.58 66.66 63.78 65.18 +0.93% 9,456 61,856,876
2024-03-12 66.74 67.59 64.37 64.58 -2.81% 13,818 90,783,895
2024-03-11 62.08 66.77 62.08 66.45 +5.86% 14,000 91,425,731
2024-03-08 58.76 63.9 58.2 62.77 +6.61% 10,792 66,562,193
2024-03-07 58.43 60.5 58.15 58.88 +0.82% 5,535 32,943,803
2024-03-06 60 60.25 57.19 58.4 +0.43% 4,258 24,850,208
2024-03-05 59 59.99 58 58.15 -1.91% 4,942 29,069,326
2024-03-04 56.1 61.32 55.66 59.28 +5.26% 11,161 65,466,141
2024-03-01 57.77 58.45 56.2 56.32 -1.81% 5,221 29,749,019
2024-02-29 59 60.18 55.5 57.36 +2.47% 9,902 56,460,991
2024-02-28 56.19 58.62 54.58 55.98 -0.39% 13,443 75,727,464
2024-02-27 56.14 56.46 55.6 56.2 +0.16% 5,166 28,971,097
2024-02-26 56.52 57.47 55.77 56.11 -0.43% 5,022 28,396,938
2024-02-23 56.06 57.38 54.59 56.35 -0.02% 4,216 23,527,327
2024-02-22 58.18 58.5 56.23 56.36 -1.45% 5,163 29,389,889
2024-02-21 54.05 57.38 53.73 57.19 +3.91% 7,415 41,493,360
2024-02-20 53 55.18 52.8 55.04 +2.15% 4,065 22,073,667
2024-02-19 53.09 54.46 52 53.88 +1.95% 4,183 22,307,924
2024-02-08 51.1 54 48.51 52.85 +3.32% 8,312 42,444,249
2024-02-07 52.6 53.2 50.3 51.15 -2.76% 5,164 26,707,945
2024-02-06 48 52.99 44.89 52.6 +14.12% 8,199 40,593,833
2024-02-05 48.66 48.93 44.4 46.09 -6.36% 4,727 21,953,242
2024-02-02 50.06 51.23 47.13 49.22 -1.62% 5,046 25,023,232
2024-02-01 51.24 53.51 49.5 50.03 -3.04% 8,151 41,481,050
2024-01-31 53 53.39 48.9 51.6 +2.95% 24,256 126,365,222
2024-01-30 53.1 57.41 49.33 50.12 -8.91% 23,951 124,832,931
2024-01-29 49 56.05 49 55.02 +9.45% 17,800 95,411,313
2024-01-26 48.37 51.71 47.6 50.27 +4.16% 6,151 30,679,192
2024-01-25 45.35 48.33 45.17 48.26 +5.49% 4,156 19,581,950
2024-01-24 45.91 46.51 43.89 45.75 -0.24% 3,563 16,091,411
2024-01-23 45.75 46.34 45.24 45.86 -0.76% 3,593 16,504,094
2024-01-22 49.43 50.24 45.02 46.21 -6.1% 3,382 16,077,266
2024-01-19 49.39 51.32 49.21 49.21 -1.97% 2,301 11,498,519
2024-01-18 50.3 50.8 48.58 50.2 -0.2% 3,543 17,614,642
2024-01-17 52.65 52.65 50.3 50.3 -3.06% 2,667 13,687,207
2024-01-16 52.02 52.31 51.15 51.89 -0.54% 2,540 13,136,333
2024-01-15 52.9 53.59 51.73 52.17 -1.23% 4,430 23,100,323
2024-01-12 54.03 54.03 51.58 52.82 -2.22% 8,427 44,573,547
2024-01-11 51.52 54.5 51.12 54.02 +5.08% 8,440 44,861,070
2024-01-10 52.15 52.9 51.3 51.41 -1.42% 1,914 9,923,491
2024-01-09 51.5 52.86 51.49 52.15 +0.56% 2,068 10,772,175
2024-01-08 53.14 53.37 51.65 51.86 -1.91% 2,618 13,712,238
2024-01-05 53.95 54.8 52.6 52.87 -2.45% 2,890 15,521,112
2024-01-04 53.65 54.55 53.61 54.2 +0.15% 2,340 12,668,300
2024-01-03 54.35 54.94 53.85 54.12 -0.4% 3,266 17,767,911
2024-01-02 54.9 56.3 54.18 54.34 -2.32% 5,250 28,744,977

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

щШ│хЕЙчФ╡ц║Р 300274

2023年全年

чЫЫх╝ШшВбф╗╜ 300693

近三个月

ц╖▒хНЧчФ╡A 000037

2024年一季度

щЪЖш╛╛шВбф╗╜ 688231

近期数据

цЦЗх│░шВбф╗╜ 601010

2023年全年

чПац╡╖ц╕п 000507

近期数据

хЬгхЕГчОпф┐Э 300867

近期数据

щ║жш┐кчзСцКА 603990

2024年至今

ф║Ф ч▓о ц╢▓ 000858

2024年至今

хИйцЯПчЙ╣ 605167

2024年一季度

热门概念板块

芯片

хЕих┐ЧчзСцКА (300458)

2024年至今
半导体

ф╕ншКпхЫ╜щЩЕ (688981)

2024年一季度
储能电池
大数据

STщ╣ПхНЪ (600804)

近期数据
AI人工智能

шИкхоЗх╛о (300053)

2024年至今
医疗器械

щШ│цЩохМ╗чЦЧ (300030)

2024年一季度
数字经济

хНОшГЬхдйцИР (600410)

近期数据
元宇宙

ф╕ЬцЦ╣цШОчПа (600637)

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