цЧ╢ф╗гчФ╡ц░Ф 688187

数据更新至:

添加到对比分析

49.67 +0.65%

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

49.67
+0.65% +0.32
48.7
开盘价
50.88
最高价
48.5
最低价
129,834
成交量
数据更新至: 2025-03-25

技术指标

49.56
MA5 (5日均线)
48.58
MA10 (10日均线)
47.29
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 48.7 50.88 48.5 49.67 +0.65% 129,834 647,804,650
2025-03-24 52 52 48.2 49.35 -2.78% 200,336 998,828,002
2025-03-21 49.71 52.5 49.71 50.76 +2.11% 206,694 1,063,983,313
2025-03-20 48.35 50.9 47.72 49.71 +2.9% 132,079 652,863,344
2025-03-19 48.7 49 47.93 48.31 -1.61% 74,437 360,447,343
2025-03-18 48.98 49.95 48.48 49.1 +1.34% 108,957 536,313,171
2025-03-17 49.95 50.73 48.44 48.45 -0.25% 162,844 806,734,394
2025-03-14 47.65 49.28 46.91 48.57 +4.95% 168,183 809,058,427
2025-03-13 45.65 46.47 45.14 46.28 +1.4% 62,058 284,545,814
2025-03-12 45.45 46.16 45.03 45.64 +0.55% 50,448 229,639,544
2025-03-11 45.21 45.66 44.91 45.39 -0.59% 45,113 204,177,691
2025-03-10 45.6 45.86 45.35 45.66 +0.13% 37,918 172,878,529
2025-03-07 46.24 46.24 45.26 45.6 -1.49% 72,962 332,842,095
2025-03-06 46.5 46.71 45.9 46.29 +0.04% 68,829 318,523,128
2025-03-05 46.34 46.62 45.73 46.27 -0.62% 48,027 221,278,101
2025-03-04 46.7 47.47 46.4 46.56 -0.7% 58,404 273,572,541
2025-03-03 46.2 48.3 46.2 46.89 +1.08% 81,992 388,793,702
2025-02-28 47.4 47.6 46.1 46.39 -0.81% 92,731 433,736,587
2025-02-27 44.31 48.37 44.05 46.77 +5.84% 176,680 825,112,048
2025-02-26 43.94 44.28 43.7 44.19 +0.57% 52,731 231,879,613
2025-02-25 44.29 44.54 43.82 43.94 -1.72% 55,490 244,993,785
2025-02-24 44.79 45.15 44.33 44.71 -0.47% 66,768 299,136,498
2025-02-21 44.47 45.03 43.69 44.92 +0.72% 89,656 398,231,369
2025-02-20 43.78 44.65 43.34 44.6 +2.01% 78,860 347,588,280
2025-02-19 42.8 43.76 42.51 43.72 +2.22% 64,863 281,589,980
2025-02-18 43.31 43.5 42.5 42.77 -0.81% 44,193 190,469,766
2025-02-17 43.67 43.7 42.81 43.12 -0.92% 57,640 249,112,307
2025-02-14 43.39 43.75 43.07 43.52 +0.23% 51,091 221,391,672
2025-02-13 44.34 44.53 43.33 43.42 -2.03% 59,868 262,645,424
2025-02-12 44.25 44.66 43.9 44.32 +0.16% 71,695 316,811,500
2025-02-11 45.33 45.34 44 44.25 -2.15% 55,158 245,306,752
2025-02-10 45.88 46.1 45.11 45.22 -1.55% 53,833 243,893,616
2025-02-07 45.95 46.25 45.05 45.93 +0.9% 57,337 261,634,989
2025-02-06 44.87 45.72 44.55 45.52 +1.45% 37,955 171,680,839
2025-02-05 46.32 46.59 44.39 44.87 -3.09% 49,748 223,098,321
2025-01-27 46.81 46.94 46.17 46.3 -0.67% 29,566 137,568,622
2025-01-24 45.31 47.18 45.3 46.61 +2.19% 42,235 196,757,476
2025-01-23 44.75 46.44 44.5 45.61 +2.86% 60,917 277,953,273
2025-01-22 44.71 44.71 43.66 44.34 +0.07% 29,732 131,158,117
2025-01-21 44.71 45.14 44.04 44.31 -0.65% 40,264 178,837,589
2025-01-20 44.8 45.33 44.36 44.6 -0.07% 34,804 155,471,728
2025-01-17 44.14 44.98 44 44.63 +0.4% 31,380 139,663,554
2025-01-16 43.52 44.73 43.52 44.45 +1.74% 35,407 157,025,343
2025-01-15 44.83 44.85 43.63 43.69 -1.84% 29,079 127,863,008
2025-01-14 43.16 44.59 43.01 44.51 +3.22% 35,671 157,079,978
2025-01-13 43.07 43.86 43 43.12 -1.03% 27,731 120,154,579
2025-01-10 45.04 45.04 43.57 43.57 -1.74% 36,982 162,969,517
2025-01-09 45.2 45.28 44.16 44.34 -1.79% 39,475 175,784,143
2025-01-08 43.98 46.1 43.12 45.15 +3.18% 70,169 312,358,755
2025-01-07 44.35 45.1 43.47 43.76 -1.44% 45,721 201,161,977
2025-01-06 44.97 45.46 44.03 44.4 -1.27% 42,762 190,309,855
2025-01-03 46.21 47.09 44.86 44.97 -3.5% 52,059 238,463,108
2025-01-02 47.85 48.97 46.15 46.6 -2.75% 72,801 347,341,896
2024-12-31 48.02 48.85 47.39 47.92 +0.21% 70,164 338,416,356
2024-12-30 46.48 48.35 46.33 47.82 +2.93% 62,632 298,576,185
2024-12-27 46.8 47.35 46.34 46.46 -0.34% 44,844 209,947,361
2024-12-26 46.26 46.95 46.08 46.62 +1.02% 34,953 163,054,109
2024-12-25 48 48.1 45.98 46.15 -3.59% 52,183 243,753,551
2024-12-24 47.69 48.48 47.32 47.87 +0.34% 40,287 192,873,601
2024-12-23 47.38 48.72 47.3 47.71 +0.87% 61,303 295,112,600
2024-12-20 46.86 48.14 46.71 47.3 +0.42% 50,184 237,601,140
2024-12-19 47 47.61 46.76 47.1 -1.55% 43,083 202,842,377
2024-12-18 48.25 49.1 47.8 47.84 -0.62% 40,842 197,752,995
2024-12-17 47.87 49.08 47.68 48.14 +0.4% 46,439 224,676,455
2024-12-16 47.96 48.81 47.77 47.95 +1.2% 52,262 251,928,648
2024-12-13 47.95 48.19 47.32 47.38 -1.84% 36,429 173,747,455
2024-12-12 47.86 48.53 47.42 48.27 +1.17% 37,533 180,746,714
2024-12-11 47.64 47.99 47.42 47.71 -0.19% 29,944 142,969,348
2024-12-10 50 50.55 47.63 47.8 -0.99% 78,968 385,156,602
2024-12-09 48 49.2 47.86 48.28 +2.22% 60,395 292,664,491
2024-12-06 46.88 47.6 46.55 47.23 +0.62% 40,561 190,968,167
2024-12-05 47 47.6 46.44 46.94 -1.05% 37,446 176,054,233
2024-12-04 47.6 48.37 47.12 47.44 +0.74% 71,184 339,735,956
2024-12-03 47.06 47.29 46.46 47.09 +0.06% 36,970 173,429,384
2024-12-02 46.24 47.48 46.02 47.06 +1.49% 61,543 288,322,931
2024-11-29 45.51 47 45.18 46.37 +1.67% 51,068 235,810,019
2024-11-28 46.65 46.9 45.5 45.61 -2.23% 64,771 299,610,319
2024-11-27 45.02 46.86 44.21 46.65 +3.76% 68,297 311,624,202
2024-11-26 46.07 46.22 44.89 44.96 -2.3% 39,872 181,321,240
2024-11-25 46.16 46.67 45.6 46.02 -0.3% 58,536 269,403,814
2024-11-22 47.95 48.17 46.16 46.16 -3.55% 56,318 266,169,039
2024-11-21 48.48 48.78 47.46 47.86 -2.03% 64,363 308,271,017
2024-11-20 48.55 49.05 48.31 48.85 +0.23% 43,081 209,687,996
2024-11-19 49.79 49.79 47.68 48.74 -0.23% 71,013 344,031,406
2024-11-18 49.55 51.19 48.58 48.85 -1.91% 64,345 320,163,615
2024-11-15 49.85 50.84 49.78 49.8 -0.44% 46,828 235,558,545
2024-11-14 51 51.74 49.92 50.02 -2.17% 52,084 264,837,748
2024-11-13 51.01 51.68 50.8 51.13 -0.62% 70,423 360,071,507
2024-11-12 53.69 54.27 50.61 51.45 -4.17% 134,650 701,603,015
2024-11-11 53.52 55 53.21 53.69 -0.37% 86,992 469,977,631
2024-11-08 55.5 56.69 53.7 53.89 -0.57% 99,573 548,154,969
2024-11-07 50.21 54.32 50.2 54.2 +6.82% 121,719 644,030,914
2024-11-06 50.4 52.86 50.25 50.74 +1.32% 100,365 518,070,665
2024-11-05 48.65 50.32 47.84 50.08 +2.64% 74,650 368,232,683
2024-11-04 48.55 49.36 48.27 48.79 +0.47% 40,469 197,400,766
2024-11-01 48.73 49.68 48.02 48.56 +0.04% 66,224 324,096,092
2024-10-31 48.27 49.15 47.88 48.54 +0.6% 71,038 344,850,616
2024-10-30 48.7 49.39 47.6 48.25 -1.73% 59,626 287,201,136
2024-10-29 50.41 50.41 48.95 49.1 -1.72% 62,249 307,365,371
2024-10-28 49.79 50.57 49.23 49.96 +0.66% 43,105 215,471,914
2024-10-25 49.8 50.34 49.02 49.63 -0.56% 64,849 321,705,306
2024-10-24 51.28 51.85 49.76 49.91 -3.35% 59,333 298,236,324
2024-10-23 52 53.48 51.36 51.64 -0.79% 59,309 309,892,854
2024-10-22 53 53.5 51.51 52.05 -1.61% 59,552 311,883,467
2024-10-21 53 54.37 52 52.9 +0.36% 105,409 560,259,631
2024-10-18 49.5 54.58 49.5 52.71 +5.5% 87,433 454,869,398
2024-10-17 51.21 51.79 49.68 49.96 -2.36% 47,518 239,653,076
2024-10-16 49.3 52.28 49.3 51.17 +0.22% 61,350 315,128,575
2024-10-15 53.14 53.17 51.06 51.06 -3.84% 56,239 292,293,434
2024-10-14 52.25 54.25 50.8 53.1 +2.79% 77,419 408,930,670
2024-10-11 53.43 53.48 51 51.66 -2.88% 57,944 302,761,313
2024-10-10 54.6 55.5 52 53.19 +1.45% 115,717 624,483,847
2024-10-09 57.53 59.76 52.37 52.43 -13.62% 156,276 872,115,283
2024-10-08 63.67 63.68 56.41 60.7 +14.38% 171,546 1,018,596,799
2024-09-30 47.9 53.36 47.9 53.07 +12.51% 129,666 664,100,770
2024-09-27 46.19 47.2 45.45 47.17 +3.04% 54,675 253,291,478
2024-09-26 46.81 47.04 44.11 45.78 -2.16% 102,020 458,466,465
2024-09-25 45.09 47.75 45.09 46.79 +4.82% 76,534 360,081,043
2024-09-24 42.99 45.16 42.11 44.64 +4.74% 61,974 272,439,868
2024-09-23 41.47 42.99 41.14 42.62 +2.67% 34,123 145,388,795
2024-09-20 42.72 43 41.24 41.51 -3.22% 42,818 178,664,904
2024-09-19 43.39 43.44 42.16 42.89 -0.83% 53,607 228,398,160
2024-09-18 44.6 44.85 43 43.25 -1.77% 30,942 135,259,868
2024-09-13 45.07 45.15 43.82 44.03 -1.94% 36,329 160,968,875
2024-09-12 43.7 45.8 43.68 44.9 +2.37% 58,003 259,778,808
2024-09-11 42.31 43.95 41.95 43.86 +3.61% 55,623 239,961,051
2024-09-10 43.08 43.34 41.8 42.33 -0.87% 33,671 142,870,163
2024-09-09 44.59 44.59 42.39 42.7 -2.98% 54,679 234,884,670
2024-09-06 44.15 44.5 43.82 44.01 -0.65% 19,950 88,036,024
2024-09-05 45.01 45.75 44.02 44.3 -2.42% 31,062 138,518,675
2024-09-04 45.24 45.75 44.2 45.4 +0.09% 40,236 181,512,732
2024-09-03 44 45.66 43.56 45.36 +3.8% 59,796 269,026,850
2024-09-02 46.16 46.27 43.35 43.7 -5.9% 98,940 435,889,083
2024-08-30 47.59 48.88 45.97 46.44 -3.03% 89,915 423,417,108
2024-08-29 46.42 48.26 46.07 47.89 +2.2% 53,678 254,243,604
2024-08-28 49 49.18 46.44 46.86 -4.23% 60,959 287,573,570
2024-08-27 52.3 52.37 47.92 48.93 -6.62% 92,791 455,549,475
2024-08-26 55.8 55.8 49.75 52.4 -7.75% 101,760 524,272,464
2024-08-23 56.24 56.9 55.2 56.8 +1.01% 33,214 187,020,748
2024-08-22 54.88 57.35 54.78 56.23 +2.05% 46,901 264,167,684
2024-08-21 54.29 55.32 53.88 55.1 +0.88% 21,814 119,680,626
2024-08-20 54.42 55.05 53.22 54.62 -0.4% 35,199 191,084,703
2024-08-19 53.5 55.87 52.72 54.84 +4.08% 57,452 315,969,433
2024-08-16 52.9 53.5 52 52.69 -0.47% 25,099 132,152,619
2024-08-15 54.23 54.48 52.5 52.94 -2.23% 41,768 221,990,740
2024-08-14 54.99 55 53.73 54.15 -1.53% 18,603 100,953,176
2024-08-13 54.42 55.15 54.1 54.99 +1.05% 13,893 75,899,880
2024-08-12 53.31 54.8 52.34 54.42 +2.02% 27,450 147,968,674
2024-08-09 53.32 54.57 53.21 53.34 +0.06% 21,940 117,737,110
2024-08-08 54.34 55.05 53.12 53.31 -3.39% 26,450 141,811,130
2024-08-07 53.67 56.6 53.53 55.18 +2.15% 37,671 210,147,279
2024-08-06 54.04 54.66 53.39 54.02 +0.9% 26,673 143,869,914
2024-08-05 56.36 56.43 53.54 53.54 -4.48% 48,205 262,791,042
2024-08-02 56.66 57.44 55.49 56.05 -1.46% 42,354 237,712,373
2024-08-01 54.59 57.66 54.21 56.88 +4.5% 66,776 377,724,899
2024-07-31 54.4 54.45 52.81 54.43 +0.96% 40,605 218,023,387
2024-07-30 55.37 55.46 53.3 53.91 -2.78% 42,910 231,391,565
2024-07-29 54.8 57 54.8 55.45 +1.35% 51,204 287,007,428
2024-07-26 54.05 55.4 53.33 54.71 +1.28% 38,641 210,917,451
2024-07-25 53.09 54.78 52.85 54.02 +0.73% 32,741 176,239,765
2024-07-24 53 53.98 52.7 53.63 +0.24% 31,431 168,030,254
2024-07-23 55 55.38 53.3 53.5 -3.17% 39,698 214,278,341
2024-07-22 55.05 56.5 54.12 55.25 +0.36% 78,280 435,079,491
2024-07-19 51.9 55.21 51.8 55.05 +5.06% 68,641 369,411,929
2024-07-18 51.37 52.66 50.51 52.4 +4.93% 83,637 433,713,899
2024-07-17 53.33 53.33 48.2 49.94 -6.04% 107,258 537,724,666
2024-07-16 54.18 54.8 52.9 53.15 -1.76% 44,551 238,693,983
2024-07-15 54 54.99 53.72 54.1 -0.41% 32,316 175,497,230
2024-07-12 54.4 55.17 54.07 54.32 -0.15% 43,500 237,617,166
2024-07-11 55.1 55.8 53.76 54.4 -0.37% 61,495 335,879,320
2024-07-10 55.15 56.55 54.35 54.6 -1% 67,074 371,918,948
2024-07-09 53.79 55.49 53.25 55.15 +2.99% 69,132 380,385,181
2024-07-08 51.44 54.5 51.44 53.55 +4.22% 72,614 388,731,387
2024-07-05 51.62 51.91 50.72 51.38 +0.35% 21,915 112,258,393
2024-07-04 50.33 51.88 50.33 51.2 -0.21% 36,585 188,241,104
2024-07-03 50.38 51.61 50.2 51.31 +1.32% 50,458 257,830,274
2024-07-02 51.4 51.4 49.61 50.64 -1.63% 48,075 243,537,120
2024-07-01 49.38 51.56 49.34 51.48 +4.25% 64,180 324,402,974
2024-06-28 45.8 49.97 45.22 49.38 +7.82% 53,911 262,557,722
2024-06-27 46.13 46.38 45.32 45.8 -1.27% 25,509 116,717,163
2024-06-26 46.34 47.13 45.76 46.39 -0.15% 28,782 133,298,740
2024-06-25 47.49 47.99 46.4 46.46 -2.35% 31,180 146,673,157
2024-06-24 48.57 48.98 47.4 47.58 -2.04% 19,445 93,655,122
2024-06-21 48.5 49.06 48.12 48.57 -0.18% 22,947 111,411,236
2024-06-20 49.18 49.25 47.76 48.66 -0.16% 37,376 181,576,916
2024-06-19 50.01 50.19 48.63 48.74 -2.44% 28,115 137,952,534
2024-06-18 49.5 50.25 49.15 49.96 +0.79% 33,233 165,738,216
2024-06-17 47.3 50 47.3 49.57 +3.7% 57,223 282,941,824
2024-06-14 47.84 48.3 47.02 47.8 -0.42% 41,305 197,007,208
2024-06-13 47.36 48.5 47.14 48 +1.37% 22,313 106,961,130
2024-06-12 46.97 47.68 46.66 47.35 +0.7% 19,856 93,964,607
2024-06-11 47.6 48.1 46.3 47.02 -0.86% 25,396 118,915,534
2024-06-07 47.9 48.69 47.09 47.43 -0.63% 22,577 107,883,523
2024-06-06 47.12 48.98 47.12 47.73 +1.34% 36,044 173,693,332
2024-06-05 48.67 49.06 47.01 47.1 -3.62% 29,442 140,751,180
2024-06-04 47.57 48.95 47.03 48.87 +3.54% 33,367 160,497,228
2024-06-03 48.18 48.57 46.98 47.2 -1.69% 37,466 178,677,931
2024-05-31 46.65 48.37 46.41 48.01 +3.43% 75,665 361,465,145
2024-05-30 46.33 46.89 45.88 46.42 +0.3% 31,038 144,141,949
2024-05-29 47.45 47.46 45.93 46.28 -2.67% 45,916 212,796,789
2024-05-28 47.91 48.6 47.38 47.55 -0.94% 27,779 132,813,470
2024-05-27 46.77 48.2 46 48 +2.48% 41,683 197,163,586
2024-05-24 46.27 47.39 46.22 46.84 +0.77% 27,463 129,049,714
2024-05-23 47 47.26 46.28 46.48 -1.09% 23,051 107,704,996
2024-05-22 46.83 47.67 46.53 46.99 +0.28% 34,467 162,106,556
2024-05-21 46.98 47.42 46.48 46.86 -0.11% 26,515 124,386,763
2024-05-20 48.03 48.1 46.16 46.91 -2.29% 67,192 314,493,964
2024-05-17 47.96 48.48 46.8 48.01 -0.08% 40,050 190,708,428
2024-05-16 49.2 49.76 47.68 48.05 -2.32% 71,459 344,216,421
2024-05-15 50 51.25 49 49.19 -1.89% 42,819 215,128,211
2024-05-14 51.57 51.83 49.9 50.14 -3.11% 50,104 253,602,824
2024-05-13 50.4 52.85 50.34 51.75 +4.97% 92,256 479,496,248
2024-05-10 49.83 50.3 49.28 49.3 -1.36% 29,389 146,232,187
2024-05-09 49.01 50.29 49 49.98 +2% 36,060 179,663,647
2024-05-08 48.3 49.57 48.18 49 +0.14% 24,350 119,370,348
2024-05-07 49.13 50.13 48.78 48.93 -0.81% 32,420 159,771,790
2024-05-06 48.5 49.58 48.02 49.33 +3.37% 62,936 307,690,625
2024-04-30 47.71 48.6 47.62 47.72 -0.65% 43,201 207,758,664
2024-04-29 50.55 50.55 46.74 48.03 -3.94% 120,325 574,482,775
2024-04-26 50.25 51.54 49.5 50 0% 87,057 438,015,153
2024-04-25 50.2 50.68 49.7 50 -0.85% 36,191 181,508,753
2024-04-24 51.22 51.32 49.88 50.43 -0.9% 41,325 207,783,902
2024-04-23 51.15 51.9 50.5 50.89 -0.92% 40,039 204,290,860
2024-04-22 53.27 53.46 51.27 51.36 -4.27% 46,048 240,033,755
2024-04-19 51.99 53.98 51.6 53.65 +3.13% 46,753 248,947,551
2024-04-18 52.03 52.55 51.6 52.02 -0.86% 27,077 140,987,890
2024-04-17 51.42 52.66 51 52.47 +1.9% 38,141 197,885,207
2024-04-16 52.5 52.68 50.2 51.49 -0.92% 63,858 329,009,688
2024-04-15 48.74 52.7 48.74 51.97 +6.63% 94,064 483,125,740
2024-04-12 48.62 49.15 48.18 48.74 +0.74% 35,466 172,926,575
2024-04-11 46.8 48.92 46.21 48.38 +3.64% 64,491 310,157,278
2024-04-10 47.39 47.96 46.05 46.68 -0.62% 33,890 158,481,693
2024-04-09 46.88 48 46.62 46.97 -0.66% 34,749 163,965,550
2024-04-08 47.38 48.09 46.91 47.28 -0.3% 36,936 175,169,868
2024-04-03 48.33 48.7 47.28 47.42 -2.99% 50,492 241,165,961
2024-04-02 47.94 50 47.74 48.88 +1.96% 69,340 340,322,483
2024-04-01 47.76 48.83 46.84 47.94 +0.93% 65,085 311,657,099
2024-03-29 45.09 47.93 45.09 47.5 +6.24% 95,199 447,563,254
2024-03-28 44.29 45.65 44.11 44.71 +0.63% 61,034 274,692,207
2024-03-27 43.07 45.28 43.07 44.43 +3.16% 81,364 362,241,606
2024-03-26 42.43 43.62 42.05 43.07 +1.44% 43,698 188,643,691
2024-03-25 43.04 43.79 42.24 42.46 -1.85% 44,253 190,579,608
2024-03-22 43.22 44.35 43.09 43.26 -0.12% 38,716 168,482,461
2024-03-21 44.18 44.42 43.22 43.31 -1.97% 40,911 178,497,297
2024-03-20 45.12 45.19 43.88 44.18 -2.08% 59,478 262,981,967
2024-03-19 44.92 45.56 44.24 45.12 +0.49% 52,638 237,179,112
2024-03-18 43 45.33 43 44.9 +3.96% 87,777 392,613,006
2024-03-15 41.65 43.39 41.44 43.19 +3.33% 92,972 394,364,774
2024-03-14 43.06 43.51 41.29 41.8 -3.69% 97,252 409,583,737
2024-03-13 43.33 43.9 42.85 43.4 +0.18% 45,504 197,563,270
2024-03-12 45 45 43.09 43.32 -3.35% 89,928 392,679,169
2024-03-11 45 46.6 44.33 44.82 +0.13% 81,251 367,584,946
2024-03-08 44.28 45.12 43.68 44.76 +0.07% 79,661 355,559,842
2024-03-07 43.96 46.68 43.9 44.73 +2.1% 147,548 672,064,537
2024-03-06 43.99 44.75 43.68 43.81 -0.66% 53,951 238,329,018
2024-03-05 44.11 45.05 43.68 44.1 -1.54% 84,892 376,035,360
2024-03-04 43 45.26 42.66 44.79 +5.24% 139,486 617,847,031
2024-03-01 39.5 43.29 39.5 42.56 +9.55% 165,678 686,806,725
2024-02-29 37.59 38.94 37.59 38.85 +3.27% 58,533 224,716,512
2024-02-28 38.58 39.42 37.62 37.62 -2.41% 66,091 253,973,091
2024-02-27 38 38.63 37.45 38.55 +1.45% 63,428 241,470,423
2024-02-26 36.5 38.58 36.5 38 +6.03% 82,238 310,691,245
2024-02-23 35.8 36.15 35.37 35.84 +0.22% 33,604 119,824,847
2024-02-22 35.65 35.95 35.36 35.76 -0.11% 25,464 90,778,918
2024-02-21 34.91 36.46 34.83 35.8 +1.59% 37,279 133,284,547
2024-02-20 35.34 35.34 34.66 35.24 -0.11% 21,205 74,401,798
2024-02-19 35.75 35.88 34.92 35.28 -0.62% 40,907 144,528,503
2024-02-08 34.99 35.98 34.58 35.5 +2.9% 58,877 208,746,045
2024-02-07 33.81 34.57 33.41 34.5 +2.37% 50,299 172,303,643
2024-02-06 32.8 33.93 31.5 33.7 +4.98% 46,655 154,048,318
2024-02-05 32.35 32.9 30.25 32.1 -0.47% 49,495 156,188,933
2024-02-02 33.21 33.47 31.01 32.25 -2.36% 39,552 127,992,762
2024-02-01 33.09 34.15 33 33.03 -0.81% 39,302 131,399,277
2024-01-31 34.1 34.78 33.13 33.3 -3.2% 43,189 145,882,211
2024-01-30 35.07 35.6 34.38 34.4 -2.3% 28,408 99,402,382
2024-01-29 35.93 36.38 35.19 35.21 -0.82% 37,079 132,549,215
2024-01-26 36 36.1 35.18 35.5 -1.58% 43,524 155,152,446
2024-01-25 33.69 36.12 33.11 36.07 +7.99% 67,573 237,688,156
2024-01-24 33.35 33.49 32.32 33.4 +0.15% 35,877 118,014,529
2024-01-23 32.16 33.54 32.05 33.35 +3.64% 37,240 123,111,301
2024-01-22 33.98 33.98 31.99 32.18 -4.88% 37,043 122,084,843
2024-01-19 34.43 34.68 33.68 33.83 -1.54% 29,862 101,663,638
2024-01-18 34.51 34.97 33.85 34.36 -1.43% 40,439 139,035,090
2024-01-17 35.66 35.76 34.7 34.86 -2.11% 30,763 108,027,800
2024-01-16 35.33 35.88 34.92 35.61 -0.31% 37,262 132,039,121
2024-01-15 35.43 36.5 34.62 35.72 -0.03% 58,266 207,460,560
2024-01-12 35.05 35.96 34.91 35.73 +2.23% 68,396 243,477,062
2024-01-11 33.9 35.01 33.9 34.95 +2.79% 34,100 118,152,172
2024-01-10 33.94 34.7 33.66 34 -0.32% 23,781 81,281,782
2024-01-09 33.58 34.35 33.38 34.11 +2.13% 29,921 101,594,445
2024-01-08 34.66 34.66 33.4 33.4 -2.88% 32,979 111,289,106
2024-01-05 35.21 35.29 34.3 34.39 -2.05% 35,551 123,719,279
2024-01-04 35.79 35.88 34.83 35.11 -1.51% 27,923 98,048,376
2024-01-03 35.55 35.96 35.53 35.65 -0.17% 20,118 71,879,000
2024-01-02 36.2 36.37 35.71 35.71 -1.71% 25,643 92,250,126

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▒дхзЖчМл 300459

2024年一季度

щФжхпМцКАцЬп 300128

2022-2023两年

ч║╡цикшВбф╗╜ 688070

2024年一季度

щЗСх▒▒хКЮхЕм 688111

2024年至今

чОЙчж╛чФ░ 300815

近三个月

щЗСщ╛ЩцЬ║чФ╡ 300032

近半年

щЗСщТ╝шВбф╗╜ 601958

近期数据

хЫЫхИЫчФ╡хнР 600990

2024年一季度

чеец║РцЦ░цЭР 300980

近期数据

шНгцШМчФЯчЙй 688331

近三个月

热门概念板块

光伏产业
5G通信

ф╕нхЫ╜шБФщАЪ (600050)

2022-2023两年
新能源汽车
云计算

хоЭф┐бш╜пф╗╢ (600845)

2023年全年
AI人工智能

цБТчФЯчФ╡хнР (600570)

2022-2023两年
智能制造

цнгц│░чФ╡хЩи (601877)

2022-2023两年
储能电池
生物医药

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