цЭ╛ф║ХшВбф╗╜ 688157

数据更新至:

添加到对比分析

44.79 +2.59%

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

44.79
+2.59% +1.13
43.59
开盘价
45.19
最高价
43.42
最低价
6,247
成交量
数据更新至: 2025-03-25

技术指标

44.59
MA5 (5日均线)
45.24
MA10 (10日均线)
45.01
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 43.59 45.19 43.42 44.79 +2.59% 6,247 27,756,010
2025-03-24 44.4 44.88 43.13 43.66 -1.44% 5,465 23,860,433
2025-03-21 44.5 44.64 43.86 44.3 -0.83% 4,745 20,955,471
2025-03-20 45.49 45.54 44.18 44.67 -1.85% 7,156 32,083,423
2025-03-19 45.48 46.1 44.91 45.51 +0.07% 3,988 18,126,950
2025-03-18 46.24 46.24 45.2 45.48 -1.15% 5,556 25,280,234
2025-03-17 44.55 46.19 44.36 46.01 +3.74% 11,754 53,238,704
2025-03-14 45.94 46.74 44.17 44.35 -4% 18,422 82,752,487
2025-03-13 47.74 47.74 46.03 46.2 -2.61% 4,511 21,038,515
2025-03-12 46.62 47.84 46.23 47.44 +2.24% 6,556 31,019,509
2025-03-11 45.98 46.58 45 46.4 +1.07% 7,448 34,091,509
2025-03-10 45.6 46.27 45.11 45.91 +0.15% 6,417 29,457,662
2025-03-07 46 47.84 45.5 45.84 -0.35% 9,949 46,376,099
2025-03-06 45.69 46.47 45.06 46 +0.68% 8,821 40,474,284
2025-03-05 44.35 45.96 44.18 45.69 +1.56% 8,366 37,718,495
2025-03-04 44.31 45.11 43.35 44.99 +1.97% 9,856 43,719,390
2025-03-03 42.43 44.99 42.16 44.12 +3.28% 11,076 48,900,571
2025-02-28 44 44.8 42.69 42.72 -1.59% 10,812 47,332,948
2025-02-27 43 44.39 42.31 43.41 +1.5% 15,101 65,547,819
2025-02-26 43.15 43.95 42.28 42.77 -1.18% 13,169 56,430,632
2025-02-25 42.97 44.63 42.77 43.28 -1.12% 14,010 61,220,896
2025-02-24 41.8 43.99 41.23 43.77 +4.39% 23,352 99,905,068
2025-02-21 39.3 42.98 39.3 41.93 +6.53% 21,323 88,740,166
2025-02-20 39 39.58 38.81 39.36 +0.72% 10,419 40,867,886
2025-02-19 37.31 39.74 36.61 39.08 +4.74% 15,401 59,807,725
2025-02-18 36.71 38.28 36.54 37.31 +1.08% 11,399 42,623,151
2025-02-17 37.6 37.7 36.51 36.91 -2.23% 9,388 34,719,140
2025-02-14 36.66 38.6 36.63 37.75 +1.23% 7,695 29,038,036
2025-02-13 38.26 38.73 37.2 37.29 -2.66% 6,010 22,684,545
2025-02-12 37.94 38.34 37.53 38.31 +0.95% 8,148 30,942,278
2025-02-11 38.4 38.47 37.5 37.95 -1.12% 5,158 19,523,183
2025-02-10 37 38.8 37 38.38 +4.15% 11,483 43,871,248
2025-02-07 36.65 37.57 36.41 36.85 +0.55% 9,852 36,503,412
2025-02-06 35.71 36.7 35.48 36.65 +2.06% 6,640 24,007,416
2025-02-05 36.58 36.85 35.82 35.91 -0.83% 4,865 17,680,109
2025-01-27 37 37.26 36.06 36.21 -2.14% 5,265 19,299,982
2025-01-24 36.43 37 36.01 37 +1.45% 5,750 21,004,889
2025-01-23 37.16 37.68 36.41 36.47 -1.67% 8,583 31,850,991
2025-01-22 35.9 38.38 35.17 37.09 +4.24% 17,509 64,741,104
2025-01-21 35.45 35.95 34.6 35.58 +0.94% 8,329 29,407,969
2025-01-20 34.56 35.44 34.1 35.25 +2.71% 8,986 31,281,807
2025-01-17 34.47 34.9 34 34.32 -0.81% 7,827 26,974,139
2025-01-16 34.6 35.2 34.07 34.6 +0.2% 5,961 20,605,645
2025-01-15 34.81 35.02 34.31 34.53 -0.92% 6,304 21,784,454
2025-01-14 33.7 34.92 33.56 34.85 +3.41% 9,141 31,476,825
2025-01-13 33 34.59 33 33.7 -2.29% 13,495 45,405,287
2025-01-10 35.62 36.25 34.38 34.49 -2.9% 6,212 21,922,268
2025-01-09 35.59 36.35 35.2 35.52 -1.33% 7,481 26,722,180
2025-01-08 36.5 36.68 34.7 36 -1.64% 10,020 35,694,391
2025-01-07 35.35 36.66 34.82 36.6 +2.72% 8,363 29,789,417
2025-01-06 37.99 37.99 35.26 35.63 -5.62% 13,791 50,467,726
2025-01-03 38.6 38.88 37.3 37.75 -2.2% 5,964 22,671,431
2025-01-02 39.7 39.7 38.12 38.6 -1.81% 5,233 20,265,626
2024-12-31 38.99 40.8 38.99 39.31 -2.96% 5,827 23,147,353
2024-12-30 42.55 42.55 40.27 40.51 -4.79% 11,032 45,267,092
2024-12-27 41.95 43.25 41.04 42.55 +1.43% 7,076 30,248,133
2024-12-26 41.5 42.1 40.6 41.95 +1.08% 6,191 25,540,256
2024-12-25 41.7 42.39 41.23 41.5 -1.66% 2,728 11,360,983
2024-12-24 41.4 42.32 40.85 42.2 +2.5% 4,323 18,096,849
2024-12-23 42.43 42.43 41.01 41.17 -2.97% 4,918 20,452,013
2024-12-20 42.65 43.79 42.15 42.43 +0.21% 7,456 32,156,717
2024-12-19 40.98 42.7 40.8 42.34 +2% 6,388 26,772,176
2024-12-18 42.18 42.18 40.56 41.51 +0.36% 6,773 27,909,706
2024-12-17 42.3 42.54 41.32 41.36 -2.36% 4,305 17,912,061
2024-12-16 42.27 42.68 41.11 42.36 +0.57% 4,291 18,089,516
2024-12-13 42.94 42.94 41.74 42.12 -2.11% 6,621 27,982,511
2024-12-12 43.39 43.61 42.51 43.03 -0.55% 5,390 23,156,152
2024-12-11 42 44 42 43.27 -0.98% 8,871 38,321,299
2024-12-10 44.6 44.9 43.66 43.7 +0.21% 8,823 39,041,491
2024-12-09 43.42 44.08 43.1 43.61 -0.41% 3,106 13,540,811
2024-12-06 43.66 44.5 42.44 43.79 +0.3% 7,696 33,642,186
2024-12-05 43.32 44.1 43.3 43.66 +0.11% 4,073 17,766,119
2024-12-04 44.4 44.61 43.01 43.61 -2.33% 8,101 35,490,438
2024-12-03 44.5 45.3 44.07 44.65 -1.17% 5,425 24,198,158
2024-12-02 44.5 45.55 43.84 45.18 +1.53% 6,593 29,424,420
2024-11-29 44 45.5 43.73 44.5 +0.63% 5,262 23,413,088
2024-11-28 45.38 45.38 44.18 44.22 -2.58% 5,463 24,399,568
2024-11-27 45.15 45.6 44 45.39 +0.31% 9,851 44,072,170
2024-11-26 45.18 46.24 45.18 45.25 -1.33% 2,780 12,677,043
2024-11-25 46.03 46.62 45.06 45.86 +0.61% 4,591 21,074,032
2024-11-22 47.06 48.35 45.52 45.58 -2.88% 7,206 33,720,715
2024-11-21 47.11 47.54 46.45 46.93 -0.66% 4,786 22,525,054
2024-11-20 47.84 48.06 46.36 47.24 -1.25% 7,298 34,313,765
2024-11-19 46.15 48.27 46.1 47.84 +4.23% 6,221 29,249,015
2024-11-18 47.5 47.5 44.9 45.9 -1.46% 6,320 29,043,700
2024-11-15 47.71 48.63 46.3 46.58 -3.32% 10,539 49,635,115
2024-11-14 50.4 51.27 47.66 48.18 -5.53% 9,257 45,570,688
2024-11-13 50.4 51.44 48.5 51 +1.37% 13,026 65,720,176
2024-11-12 48.99 51.33 48.6 50.31 +4.05% 19,206 96,476,613
2024-11-11 45.56 48.55 45.56 48.35 +3.31% 11,998 57,479,507
2024-11-08 46.46 47.59 46.24 46.8 +0.75% 7,852 36,826,456
2024-11-07 46.48 46.93 45.71 46.45 -0.02% 8,394 38,838,001
2024-11-06 48.75 49.9 46.06 46.46 -4.7% 14,243 68,409,361
2024-11-05 48 48.88 47.06 48.75 +1.56% 14,317 68,953,433
2024-11-04 43.41 48.3 43.41 48 +9.09% 15,541 72,446,930
2024-11-01 44 45.19 43.76 44 -1.85% 6,223 27,530,497
2024-10-31 44.8 44.84 43.8 44.83 +1.2% 9,793 43,485,743
2024-10-30 45.13 46.28 43.57 44.3 -1.56% 11,335 50,577,031
2024-10-29 46.65 47 44.88 45 -3.85% 10,077 46,136,949
2024-10-28 46.96 47.82 45.38 46.8 -0.72% 14,420 67,266,296
2024-10-25 44.9 47.38 44.58 47.14 +4.78% 18,410 85,755,128
2024-10-24 42.71 46 42.71 44.99 +2.13% 20,447 92,292,719
2024-10-23 43 44.4 42.59 44.05 +3.31% 13,446 58,918,464
2024-10-22 43.47 43.8 41.7 42.64 -2.47% 10,030 42,987,530
2024-10-21 43.78 44.59 43 43.72 +0.09% 16,459 72,045,104
2024-10-18 42.6 45 40.88 43.68 +1.7% 23,828 102,127,134
2024-10-17 42.04 43.56 42.04 42.95 +1.78% 13,107 56,134,517
2024-10-16 40.5 42.23 40.02 42.2 +3.41% 12,437 51,565,746
2024-10-15 41.7 42.49 40.74 40.81 -2.13% 7,803 32,487,161
2024-10-14 41.02 42.5 40 41.7 +1.56% 11,018 45,496,151
2024-10-11 42.25 42.78 40.3 41.06 -4.4% 9,152 37,908,088
2024-10-10 45.86 45.88 42.8 42.95 -4.15% 14,490 63,643,691
2024-10-09 48.51 48.51 43.66 44.81 -9.27% 18,377 83,346,285
2024-10-08 52.2 52.88 45.71 49.39 +9.17% 25,484 125,508,672
2024-09-30 40.84 46.8 40.06 45.24 +13.95% 15,489 66,231,716
2024-09-27 36.84 40 36.51 39.7 +8.98% 9,520 36,551,376
2024-09-26 35.05 36.48 34.38 36.43 +3.85% 9,654 34,371,136
2024-09-25 36.46 37.26 34.92 35.08 -3.71% 15,867 56,941,604
2024-09-24 34.86 36.89 34.86 36.43 +2.62% 6,339 22,929,455
2024-09-23 35.98 36.27 35.03 35.5 -1.33% 3,638 12,923,410
2024-09-20 35.76 36.39 35.67 35.98 -0.64% 3,028 10,859,107
2024-09-19 36.67 37.35 35.82 36.21 -0.71% 5,035 18,296,191
2024-09-18 38.21 38.49 36.19 36.47 -5.49% 9,912 36,432,093
2024-09-13 38.87 39.49 38.24 38.59 -1.61% 2,642 10,208,581
2024-09-12 39.12 39.76 39.12 39.22 -0.43% 2,001 7,882,881
2024-09-11 38.99 39.74 38.3 39.39 +1.03% 2,294 9,030,505
2024-09-10 38.3 39.31 37.86 38.99 +1.8% 2,844 10,972,912
2024-09-09 37.8 39.16 37.7 38.3 -1.47% 3,478 13,316,975
2024-09-06 39.58 39.65 38.5 38.87 -2.41% 3,792 14,742,284
2024-09-05 40.14 40.83 39.13 39.83 -0.43% 3,910 15,528,310
2024-09-04 39.79 40.88 39.38 40 -0.35% 5,100 20,478,530
2024-09-03 38.3 40.7 38.12 40.14 +4.8% 9,956 39,738,273
2024-09-02 40.5 40.79 38.09 38.3 -5.62% 11,251 43,998,360
2024-08-30 39.85 41.5 39.51 40.58 +1.83% 7,983 32,536,692
2024-08-29 39 40 38.6 39.85 +1.61% 4,676 18,506,566
2024-08-28 39.08 39.65 38.59 39.22 -0.83% 4,346 16,988,823
2024-08-27 39.1 40.48 38.96 39.55 -0.25% 7,089 28,193,123
2024-08-26 38.17 39.67 38.16 39.65 +4.07% 8,043 31,550,527
2024-08-23 38.5 38.96 37.8 38.1 -1.75% 6,405 24,471,605
2024-08-22 37.66 39.65 37.03 38.78 +4.02% 9,540 36,784,275
2024-08-21 35.8 38.4 35.66 37.28 +2.08% 7,280 27,429,843
2024-08-20 36.32 36.93 36.2 36.52 -0.05% 1,895 6,922,807
2024-08-19 36.26 37.39 36.26 36.54 +0.03% 3,271 12,069,805
2024-08-16 35.57 37.08 35.57 36.53 +1% 4,894 17,944,545
2024-08-15 37.1 37.45 35.98 36.17 -2.43% 3,036 11,089,719
2024-08-14 37.25 37.88 36.66 37.07 -1.8% 2,801 10,355,797
2024-08-13 37.22 37.95 37.03 37.75 +0.72% 3,345 12,574,674
2024-08-12 36.5 37.8 36.16 37.48 +3.05% 7,123 26,524,603
2024-08-09 35.6 36.66 35.6 36.37 +3.15% 5,490 19,879,483
2024-08-08 35.01 35.88 34.66 35.26 -0.34% 2,350 8,296,174
2024-08-07 35.5 35.9 35.23 35.38 -0.84% 2,255 8,020,114
2024-08-06 35.63 36.28 35.17 35.68 -1.03% 3,466 12,321,385
2024-08-05 35.97 36.45 35.25 36.05 -0.83% 6,894 24,739,692
2024-08-02 36.56 37.5 36.34 36.35 -1.76% 6,272 23,149,574
2024-08-01 36.51 37.58 36.14 37 +2.01% 8,570 31,681,001
2024-07-31 35.36 36.66 35.35 36.27 +1.68% 5,388 19,506,206
2024-07-30 33.81 36.25 33.81 35.67 +4.21% 9,213 32,714,758
2024-07-29 34.19 34.52 33.58 34.23 -0.29% 3,221 10,947,734
2024-07-26 32.37 34.49 32.35 34.33 +6.25% 8,787 29,623,893
2024-07-25 32.69 32.98 31.52 32.31 -1.67% 2,860 9,311,870
2024-07-24 34.17 34.5 32.56 32.86 -4.75% 8,212 27,256,765
2024-07-23 35.48 35.48 34.3 34.5 -2.79% 5,030 17,471,806
2024-07-22 36.23 36.83 35.4 35.49 -1.5% 5,072 18,162,060
2024-07-19 34.61 36.18 34 36.03 +3.95% 9,586 34,163,851
2024-07-18 34.37 34.98 33.68 34.66 +0.2% 5,414 18,602,194
2024-07-17 35.26 35.8 34.58 34.59 -1.87% 6,722 23,513,134
2024-07-16 34.32 35.36 33.9 35.25 +1.15% 12,147 42,226,913
2024-07-15 36.4 36.74 34.7 34.85 -3.52% 10,630 37,830,209
2024-07-12 36.93 36.93 35.96 36.12 -3.16% 10,881 39,509,141
2024-07-11 35.3 38 34.98 37.3 +6.72% 16,103 58,993,259
2024-07-10 35.85 35.96 34.8 34.95 -2.81% 9,168 32,340,446
2024-07-09 32.53 37 32.47 35.96 +9.4% 18,744 65,778,852
2024-07-08 33.71 35.88 32.59 32.87 -3.35% 7,816 26,677,396
2024-07-05 32.92 34.5 32.76 34.01 +2.87% 8,480 28,791,536
2024-07-04 32.4 33.34 32.18 33.06 +2.01% 5,319 17,431,530
2024-07-03 32.47 33.3 32.1 32.41 +0.34% 3,986 13,019,151
2024-07-02 32.82 33.37 32.28 32.3 -2.18% 5,039 16,537,521
2024-07-01 33.88 34.41 32.05 33.02 -4.01% 10,487 34,378,941
2024-06-28 34.07 35 33.33 34.4 +0.73% 7,960 27,328,463
2024-06-27 32.75 35.18 32.25 34.15 +4.37% 13,248 44,736,487
2024-06-26 32.1 32.97 32.1 32.72 -0.18% 7,375 24,070,295
2024-06-25 32.72 33.5 32.31 32.78 -1.06% 5,798 19,013,471
2024-06-24 35 35.39 33.04 33.13 -6.54% 8,606 29,388,422
2024-06-21 34.4 36.45 34.12 35.45 +2.13% 11,776 41,578,763
2024-06-20 33.58 36.28 33.02 34.71 +3.83% 14,013 49,152,782
2024-06-19 33.94 34.18 33 33.43 -1.39% 3,483 11,649,827
2024-06-18 33.83 34.32 33.31 33.9 +0.21% 4,880 16,487,111
2024-06-17 33.3 34.33 32.42 33.83 +1.81% 10,082 33,821,565
2024-06-14 34.36 34.36 33.11 33.23 -3.29% 4,761 15,969,643
2024-06-13 33.55 34.79 33.23 34.36 +3.18% 8,735 29,693,088
2024-06-12 32.61 34.28 32.61 33.3 +2.12% 9,506 32,017,016
2024-06-11 31.52 32.74 30.4 32.61 +3.85% 6,539 20,694,005
2024-06-07 31.04 32.7 30.5 31.4 +2.01% 7,807 24,836,516
2024-06-06 31.39 31.59 30.3 30.78 -1.31% 6,176 19,036,931
2024-06-05 31 31.53 30.42 31.19 -0.67% 4,823 14,987,118
2024-06-04 30.9 31.56 30 31.4 +0.58% 9,727 29,941,385
2024-06-03 33.15 33.15 30.9 31.22 -4.79% 10,088 32,081,408
2024-05-31 31.96 32.97 31.88 32.79 +2.6% 5,022 16,329,614
2024-05-30 31.87 32.22 31.61 31.96 +0.22% 2,712 8,655,423
2024-05-29 31.3 32.39 31.02 31.89 +0.98% 3,832 12,216,065
2024-05-28 32.6 32.6 31.58 31.58 -1.96% 3,252 10,369,256
2024-05-27 31.43 32.36 30.88 32.21 +1.93% 6,385 20,146,662
2024-05-24 32.63 32.63 30.99 31.6 -1.95% 11,777 37,183,612
2024-05-23 32.8 33.02 32.1 32.23 -2.63% 5,657 18,364,805
2024-05-22 32.97 33.86 32.91 33.1 +0.3% 7,681 25,503,977
2024-05-21 34.07 34.07 33 33 -2.22% 6,127 20,393,215
2024-05-20 33.65 34.25 33.51 33.75 +0.12% 8,533 28,907,001
2024-05-17 33.19 34.2 32.99 33.71 +1.57% 7,030 23,593,899
2024-05-16 33.05 33.73 33 33.19 0% 5,421 18,071,152
2024-05-15 33.36 33.77 32.82 33.19 -0.51% 4,661 15,481,337
2024-05-14 34.04 34.3 33.3 33.36 -0.42% 6,535 21,930,014
2024-05-13 34.06 34.08 33.08 33.5 -3.18% 11,025 36,794,327
2024-05-10 36.05 36.12 34.2 34.6 -3.62% 11,369 39,651,104
2024-05-09 35.85 36.39 35.52 35.9 -0.42% 11,997 43,095,964
2024-05-08 37.86 37.86 35.8 36.05 -5.5% 23,694 86,424,553
2024-05-07 34.58 38.15 34.58 38.15 +13% 28,237 102,363,985
2024-05-06 33.3 34.03 32.9 33.76 +2.71% 11,015 36,983,899
2024-04-30 34.27 34.3 32.71 32.87 -3.15% 17,690 58,887,595
2024-04-29 32.05 34.19 32.05 33.94 +6.03% 9,548 31,976,977
2024-04-26 32.28 32.38 30.99 32.01 +0.69% 11,982 37,944,673
2024-04-25 31.27 32.55 31.01 31.79 +1.6% 7,850 25,090,630
2024-04-24 30.88 31.36 30.08 31.29 +0.9% 6,755 20,728,606
2024-04-23 30 31.66 30 31.01 +1.77% 9,737 30,312,551
2024-04-22 30.25 31.08 29.42 30.47 -0.13% 6,081 18,473,031
2024-04-19 30.2 31.83 30.2 30.51 -1.99% 12,575 38,475,770
2024-04-18 31.15 32.4 30.24 31.13 -1.33% 10,969 34,451,842
2024-04-17 31.96 33 30.01 31.55 -0.47% 27,511 85,376,252
2024-04-16 30.5 32.94 30.22 31.7 -1.22% 7,137 22,627,511
2024-04-15 33.79 34.8 31.5 32.09 -6.2% 9,321 30,332,478
2024-04-12 34.77 34.93 34.21 34.21 -1.61% 3,964 13,661,339
2024-04-11 35.02 36.07 34.71 34.77 -1.5% 3,716 13,157,634
2024-04-10 36.54 36.54 35.2 35.3 -2.35% 5,178 18,506,817
2024-04-09 35 36.74 34.91 36.15 +0.7% 5,679 20,507,759
2024-04-08 36.85 37.39 35.88 35.9 -2.21% 4,928 17,831,676
2024-04-03 37.44 37.87 36.6 36.71 -2.05% 4,069 15,036,470
2024-04-02 37.43 37.9 36.77 37.48 +0.13% 3,947 14,789,940
2024-04-01 37.66 38.34 37.24 37.43 0% 7,124 26,991,149
2024-03-29 36.68 37.66 36.41 37.43 +0.86% 3,240 11,979,085
2024-03-28 35 37.84 35 37.11 +2.18% 5,636 20,845,999
2024-03-27 38.4 38.89 36.32 36.32 -4.8% 5,190 19,612,392
2024-03-26 37.5 38.61 37.5 38.15 -0.34% 3,478 13,246,216
2024-03-25 38.52 39.49 38.11 38.28 -1.24% 6,209 24,055,204
2024-03-22 39.5 40.4 38.42 38.76 -2.52% 4,893 19,052,765
2024-03-21 41.34 41.34 39.4 39.76 -1.75% 5,188 20,875,826
2024-03-20 41.04 41.12 40.22 40.47 -0.78% 3,207 12,977,992
2024-03-19 40.5 41 39.93 40.79 +0.72% 4,718 19,093,515
2024-03-18 38.91 40.68 38.55 40.5 +4.03% 5,874 23,171,167
2024-03-15 39.28 39.64 38.2 38.93 +0.21% 3,596 13,910,154
2024-03-14 38.68 39.19 38.36 38.85 +0.44% 6,185 23,997,391
2024-03-13 38.94 39.38 38.3 38.68 -1.45% 5,898 22,921,889
2024-03-12 39.58 40.18 38 39.25 -0.23% 7,364 28,657,219
2024-03-11 37.3 39.6 37.18 39.34 +4.41% 6,598 25,651,487
2024-03-08 37.73 38.01 37.26 37.68 +0.05% 3,117 11,727,116
2024-03-07 38.31 38.6 37.16 37.66 -0.97% 5,432 20,484,480
2024-03-06 37.97 38.5 37 38.03 -0.42% 7,538 28,434,886
2024-03-05 38.16 39.38 37.61 38.19 -0.52% 7,157 27,527,227
2024-03-04 37.88 38.55 36.9 38.39 +1.56% 9,507 35,926,927
2024-03-01 38.18 38.4 36.88 37.8 -0.76% 10,731 40,374,731
2024-02-29 37 38.8 36.88 38.09 -0.24% 16,875 63,799,785
2024-02-28 40.49 41.94 37.88 38.18 -5.73% 9,335 36,725,405
2024-02-27 39.3 40.83 38.89 40.5 +2.53% 6,596 26,422,280
2024-02-26 38.99 40.5 38.51 39.5 +2.17% 6,516 25,788,002
2024-02-23 37.8 38.66 37.06 38.66 +2.76% 4,222 16,064,563
2024-02-22 38.02 38.35 36.86 37.62 -1.03% 5,432 20,339,134
2024-02-21 37.7 38.98 36.3 38.01 +2.56% 7,483 28,544,858
2024-02-20 37.12 37.66 36.06 37.06 -1.59% 5,874 21,749,801
2024-02-19 37.4 38.48 36.02 37.66 -2.28% 15,989 59,670,117
2024-02-08 31.92 38.54 30.87 38.54 +19.99% 18,386 65,811,606
2024-02-07 31.5 34.88 31.09 32.12 +6.39% 15,440 50,062,674
2024-02-06 27.77 31.43 26.69 30.19 +4.07% 14,683 42,502,828
2024-02-05 33.01 33.01 28.49 29.01 -12.12% 14,637 43,310,037
2024-02-02 35.06 35.23 31.99 33.01 -5.09% 9,694 32,519,065
2024-02-01 33.6 36.05 33.6 34.78 +3.51% 13,659 47,804,114
2024-01-31 36.85 37.12 33.53 33.6 -8.92% 15,086 52,643,907
2024-01-30 38.33 39.38 36.83 36.89 -4.73% 9,063 34,036,853
2024-01-29 40.74 40.8 38.66 38.72 -4.58% 3,909 15,407,109
2024-01-26 41.09 41.2 39.13 40.58 -1.5% 8,201 32,762,251
2024-01-25 39.86 41.74 39.7 41.2 +1.01% 7,913 32,419,728
2024-01-24 41.92 41.92 39.07 40.79 -0.54% 4,701 18,937,312
2024-01-23 40.6 42.93 40.6 41.01 -3.44% 5,714 23,601,112
2024-01-22 44.98 45.37 42.12 42.47 -5.96% 6,895 30,056,737
2024-01-19 46.87 46.87 45 45.16 -2.25% 2,463 11,197,906
2024-01-18 45.3 47.5 44.68 46.2 -0.54% 6,721 30,719,343
2024-01-17 48.51 49.26 46.25 46.45 -5.38% 5,204 24,699,872
2024-01-16 49.11 50.03 48.5 49.09 -1.01% 2,434 11,961,546
2024-01-15 50.3 50.5 48.9 49.59 -1.41% 3,519 17,434,709
2024-01-12 51.16 51.5 50.3 50.3 -1.64% 1,884 9,576,342
2024-01-11 49.1 51.69 49.09 51.14 +3.08% 4,191 21,260,120
2024-01-10 49.51 50.58 48.88 49.61 -0.22% 3,483 17,305,488
2024-01-09 49.81 50.6 49.52 49.72 -1.04% 3,643 18,168,464
2024-01-08 50 51.37 49.27 50.24 -0.61% 5,123 25,571,511
2024-01-05 50.7 51.39 50.3 50.55 -0.3% 3,602 18,301,939
2024-01-04 51.29 51.5 50.62 50.7 -1.67% 2,604 13,279,869
2024-01-03 52.57 52.69 51.06 51.56 -1.68% 4,061 21,015,620
2024-01-02 53.58 53.7 52.37 52.44 -2.78% 5,090 26,889,454

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

хНбхАНф║┐ 300863

近期数据

цЧ╢ф╗гф╕ЗцБТ 600241

近三个月

STщФжц╕п 600190

近三个月

цЦ░хКихКЫ 300152

2022-2023两年

хНОф╕ЪщжЩцЦЩ 300886

近三个月

ф╛Эф╛ЭшВбф╗╜ 001206

2022-2023两年

хдзф╝ЧхЕмчФи 600635

近半年

чзСцАЭчзСцКА 688788

近期数据

хРпш┐кшНпф╕Ъ 000590

2023年全年

чПац╡╖ц╕п 000507

2024年一季度

热门概念板块

芯片

хМЧф║мхРЫцнг (300223)

近期数据
半导体
军工

ф╕ншИкщлШчзС (600862)

2024年至今
云计算

ц╡╖щЗПцХ░цНо (603138)

2023年全年
光伏产业
区块链

ч╜Схо┐чзСцКА (300017)

2022-2023两年
智能制造

чзСхдзцЩ║шГ╜ (300222)

2024年至今
虚拟现实

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