ш┐кхУ▓хМ╗шНп-U 688192

数据更新至:

添加到对比分析

47.40 +1.52%

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

47.4
+1.52% +0.71
46.41
开盘价
47.6
最高价
45.95
最低价
17,455
成交量
数据更新至: 2025-03-25

技术指标

47.49
MA5 (5日均线)
46.58
MA10 (10日均线)
47.15
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 46.41 47.6 45.95 47.4 +1.52% 17,455 81,867,076
2025-03-24 47.17 48.59 46.33 46.69 -0.13% 22,954 108,650,554
2025-03-21 48.8 49.48 46.41 46.75 -4.59% 24,760 117,877,707
2025-03-20 47.75 49.16 47.43 49 +2.94% 31,253 151,745,933
2025-03-19 47.04 48.5 46.72 47.6 +1.17% 18,936 90,031,595
2025-03-18 45.67 47.78 45.06 47.05 +3.75% 31,251 147,281,964
2025-03-17 45.12 46.1 44.53 45.35 +0.55% 16,125 73,155,831
2025-03-14 45.11 45.66 44.65 45.1 -0.42% 22,562 101,846,616
2025-03-13 45.59 45.8 44.93 45.29 -0.66% 15,260 69,143,532
2025-03-12 47.32 47.45 45.45 45.59 -3.51% 21,374 98,664,660
2025-03-11 46.8 47.58 46.53 47.25 +0.15% 10,888 51,274,648
2025-03-10 48.67 48.68 46.07 47.18 -2.06% 27,626 129,758,363
2025-03-07 48.23 48.48 47.36 48.17 +0.25% 20,370 97,820,313
2025-03-06 47.18 48.2 46.68 48.05 +2.56% 23,934 114,010,803
2025-03-05 47.05 47.85 46.21 46.85 -0.55% 22,053 103,459,789
2025-03-04 46.6 47.58 46.37 47.11 -0.78% 22,731 107,046,071
2025-03-03 47.51 49.8 47.26 47.48 -1.19% 36,576 176,612,933
2025-02-28 48.08 50.38 47.45 48.05 -0.41% 42,310 206,285,408
2025-02-27 48.41 48.71 47.29 48.25 -0.94% 26,585 127,501,872
2025-02-26 46.6 48.95 46.08 48.71 +4.42% 32,648 156,287,557
2025-02-25 46.5 47.74 46.34 46.65 -0.04% 24,767 116,245,393
2025-02-24 46.84 47.3 46 46.67 +1.13% 28,461 132,613,316
2025-02-21 45 48.08 44.8 46.15 +3.41% 54,999 255,273,517
2025-02-20 42.6 45.89 42.6 44.63 +4.2% 35,364 157,969,338
2025-02-19 42.1 43.24 42.09 42.83 +1.06% 17,970 76,882,953
2025-02-18 41.08 43.2 40.72 42.38 +2.99% 29,435 124,499,573
2025-02-17 42.75 42.99 40.68 41.15 -2.86% 29,825 123,510,502
2025-02-14 41.12 42.68 41.12 42.36 +2.62% 22,821 96,421,647
2025-02-13 41.63 41.94 41.18 41.28 -0.77% 12,267 50,864,913
2025-02-12 41.3 42.18 41.3 41.6 +0.48% 14,926 62,219,743
2025-02-11 43.1 43.23 41.38 41.4 -3.61% 24,399 102,282,144
2025-02-10 42.06 43.92 42.06 42.95 +2.87% 31,608 136,636,924
2025-02-07 40.96 42.7 40.67 41.75 +1.11% 25,128 105,493,303
2025-02-06 42.03 42.32 40.86 41.29 -2.39% 24,114 99,476,840
2025-02-05 41.54 42.78 41.42 42.3 +1.71% 15,976 67,619,723
2025-01-27 41.99 42.29 40.88 41.59 -0.05% 10,323 42,926,630
2025-01-24 41.54 42.5 41.31 41.61 +0.17% 13,358 55,892,450
2025-01-23 42.06 42.71 41.36 41.54 -0.36% 14,503 61,008,247
2025-01-22 41.19 42 40.63 41.69 +1.21% 9,893 40,831,720
2025-01-21 42.19 42.71 40.51 41.19 -2.56% 22,971 94,493,155
2025-01-20 42.16 43.84 42.14 42.27 +0.26% 18,131 77,966,745
2025-01-17 41.19 42.66 40.66 42.16 +2.31% 15,667 65,252,345
2025-01-16 41.01 41.77 40.93 41.21 +0.49% 10,587 43,781,047
2025-01-15 41.66 41.81 40.7 41.01 -2.05% 13,133 54,050,734
2025-01-14 39.94 41.97 39.58 41.87 +4.83% 27,425 112,912,791
2025-01-13 39.1 39.94 38.55 39.94 +2.67% 13,941 54,922,683
2025-01-10 39.57 40.4 38.74 38.9 -1.77% 15,351 60,905,805
2025-01-09 38.22 40.43 37.88 39.6 +3.64% 30,011 119,185,641
2025-01-08 37.8 40.2 37.73 38.21 +1.27% 31,392 121,928,157
2025-01-07 38.73 39.21 37.58 37.73 -2.83% 18,865 71,870,401
2025-01-06 39.88 40.3 38.15 38.83 -2.93% 22,550 87,914,604
2025-01-03 41.14 41.77 39.15 40 -2.82% 27,179 109,489,346
2025-01-02 41.41 42 40.12 41.16 -0.75% 23,536 96,653,563
2024-12-31 42.38 42.56 41.4 41.47 -2.01% 14,354 60,116,318
2024-12-30 42.5 43.5 41.8 42.32 -1.08% 19,325 82,395,757
2024-12-27 42 43.5 41.5 42.78 +1.74% 17,200 73,578,419
2024-12-26 42.22 42.5 41.11 42.05 -0.26% 15,395 64,386,618
2024-12-25 42.75 43.17 41.8 42.16 -1.26% 16,580 70,502,027
2024-12-24 42.34 42.97 41.85 42.7 +0.87% 18,618 78,872,180
2024-12-23 42.55 43.15 41.61 42.33 -1.17% 21,333 90,284,260
2024-12-20 42.81 43.47 42.5 42.83 +0.05% 18,847 80,787,870
2024-12-19 44.1 44.25 42.4 42.81 -3.25% 27,481 118,385,258
2024-12-18 44.87 45 44.2 44.25 -0.76% 10,971 48,893,946
2024-12-17 45.25 45.5 44.21 44.59 -1.59% 19,195 85,815,067
2024-12-16 45.81 46.2 44.83 45.31 -1.07% 28,791 130,363,895
2024-12-13 46.51 47.58 45.7 45.8 -1.76% 36,268 168,799,348
2024-12-12 46.86 47.81 46.5 46.62 -0.36% 22,465 105,667,739
2024-12-11 47.62 48.33 46.77 46.79 -1.99% 24,957 117,772,975
2024-12-10 49.26 49.74 47.51 47.74 -0.4% 23,821 116,238,560
2024-12-09 48.3 48.8 47.28 47.93 -0.56% 17,673 84,641,338
2024-12-06 47.59 48.72 47.3 48.2 +0.77% 17,009 81,791,387
2024-12-05 46.6 47.89 46.34 47.83 +2.64% 27,424 129,957,272
2024-12-04 48.63 49.26 46.2 46.6 -4.12% 34,286 162,447,143
2024-12-03 49.3 49.44 47.93 48.6 -0.49% 23,692 115,362,347
2024-12-02 48.5 49.49 48.25 48.84 +1.01% 32,440 158,624,695
2024-11-29 47.86 50.45 47.7 48.35 +1.28% 51,399 252,038,478
2024-11-28 48.6 49.86 47.3 47.74 -1.32% 32,901 159,111,248
2024-11-27 47 48.46 46.39 48.38 +4.33% 45,454 216,398,181
2024-11-26 46.08 47.94 45.81 46.37 +0.63% 27,608 129,616,359
2024-11-25 45.41 47.16 45.09 46.08 +2.17% 20,960 96,401,945
2024-11-22 48.36 48.36 45.1 45.1 -5.87% 25,677 119,443,582
2024-11-21 47 49.24 46.39 47.91 +2.68% 48,438 233,243,541
2024-11-20 43.77 47.96 43.18 46.66 +6.68% 56,664 263,928,880
2024-11-19 43.16 43.94 42.51 43.74 +1.74% 16,207 70,126,749
2024-11-18 44.7 44.8 42.79 42.99 -3.85% 34,966 152,833,559
2024-11-15 45.02 46.28 44.38 44.71 -1.39% 26,433 119,102,390
2024-11-14 46.25 46.9 45.31 45.34 -1.82% 21,410 98,526,765
2024-11-13 47.68 48.12 45.35 46.18 -3.27% 32,010 148,153,164
2024-11-12 47.6 49.94 46.8 47.74 +0.89% 62,420 303,554,283
2024-11-11 47.68 49 46.9 47.32 +0.94% 56,956 272,573,478
2024-11-08 48.38 48.39 46.79 46.88 -1.62% 32,420 153,591,334
2024-11-07 47 48.03 46.11 47.65 +0.32% 27,572 129,746,881
2024-11-06 48.35 48.35 47 47.5 -1.17% 28,602 136,234,016
2024-11-05 47.05 48.99 46.24 48.06 +2.04% 39,754 190,446,305
2024-11-04 49 49 46.3 47.1 -2.16% 33,097 156,431,871
2024-11-01 44.25 48.8 43.81 48.14 +8.55% 64,521 305,305,573
2024-10-31 43.06 46.08 43.06 44.35 -1.79% 30,395 135,685,590
2024-10-30 44.96 45.77 43.37 45.16 +0.58% 19,630 87,587,001
2024-10-29 46 46.27 44.1 44.9 -2.79% 34,936 156,832,079
2024-10-28 45.96 47.59 45.65 46.19 +0.41% 26,787 124,547,388
2024-10-25 44.28 46.2 43.58 46 +3.7% 30,654 138,947,634
2024-10-24 44 45.08 43.81 44.36 +0.54% 23,354 103,762,060
2024-10-23 43.66 44.28 43.08 44.12 +0.36% 26,804 117,263,185
2024-10-22 43 44.38 42.6 43.96 +1.17% 27,700 121,018,968
2024-10-21 45.03 45.16 43.11 43.45 -1.25% 26,838 117,526,976
2024-10-18 41.01 45.99 41.01 44 +5.77% 46,368 204,113,979
2024-10-17 41.71 42.83 41.5 41.6 +0.63% 17,110 71,845,027
2024-10-16 41.7 42.64 41.03 41.34 -1.57% 15,594 65,018,174
2024-10-15 43.94 44.29 41.94 42 -5.04% 26,769 115,639,951
2024-10-14 42.5 45.13 40 44.23 +6.58% 40,074 170,391,013
2024-10-11 43.7 44.05 41.02 41.5 -5.03% 31,188 131,821,050
2024-10-10 45 46.1 43.52 43.7 -1.42% 37,646 168,151,736
2024-10-09 46.75 48.55 43.45 44.33 -7.65% 62,317 288,855,209
2024-10-08 50.55 51.15 45.81 48 +9.54% 69,074 331,252,399
2024-09-30 39.81 44.06 39.81 43.82 +15.9% 58,216 247,110,436
2024-09-27 36.1 39.49 35.7 37.81 +6.57% 28,540 106,822,938
2024-09-26 34.5 35.48 32.72 35.48 +3.08% 33,710 114,746,436
2024-09-25 34.78 35.58 34.35 34.42 +0.12% 17,589 61,594,379
2024-09-24 33.99 34.78 32.89 34.38 +2.38% 25,968 87,962,424
2024-09-23 33.72 34.21 33.08 33.58 +0.69% 19,275 65,060,412
2024-09-20 35.81 35.83 33.01 33.35 -7.34% 29,902 101,528,828
2024-09-19 37.32 37.35 35.72 35.99 -1.83% 16,560 60,200,150
2024-09-18 36.2 37.05 35.95 36.66 +1.5% 13,729 50,142,474
2024-09-13 35.44 36.67 35 36.12 +1.95% 20,911 75,131,120
2024-09-12 36.06 37.37 35.36 35.43 -1.17% 26,625 96,724,122
2024-09-11 34.6 35.98 34.4 35.85 +3.17% 24,983 88,823,615
2024-09-10 35.46 35.5 33.8 34.75 -1.31% 18,706 64,493,181
2024-09-09 35.76 36.55 35.01 35.21 -1.59% 14,126 50,454,081
2024-09-06 37.65 37.79 35.52 35.78 -4.82% 19,561 71,191,445
2024-09-05 37.58 38.2 37.28 37.59 +0.03% 9,425 35,536,959
2024-09-04 37.41 38.03 37.17 37.58 +0.11% 10,147 38,156,745
2024-09-03 37.5 38.15 37.1 37.54 +0.11% 10,200 38,449,456
2024-09-02 38.29 38.49 37.03 37.5 -0.4% 19,678 74,212,780
2024-08-30 36.97 38.88 36.87 37.65 +2.78% 20,209 76,973,292
2024-08-29 35.7 36.8 35.4 36.63 +1.72% 18,207 65,675,910
2024-08-28 35.2 36.29 35.2 36.01 +1.12% 7,818 28,048,352
2024-08-27 35.05 35.96 34.73 35.61 +0.31% 10,662 37,807,602
2024-08-26 37.33 37.33 34.91 35.5 -4.9% 35,764 127,543,051
2024-08-23 36.68 37.88 36.01 37.33 +0.35% 13,867 51,384,479
2024-08-22 37.48 37.95 36.69 37.2 -0.29% 11,994 44,518,207
2024-08-21 37.04 38.28 37.01 37.31 -0.51% 8,419 31,633,769
2024-08-20 38.3 38.3 36.79 37.5 -1.99% 15,083 56,303,039
2024-08-19 38.68 39 38.19 38.26 -1.14% 9,288 35,745,176
2024-08-16 38.51 39.4 38.32 38.7 -0.26% 8,331 32,367,653
2024-08-15 38.08 40 37.74 38.8 +2.05% 16,569 64,546,659
2024-08-14 38.8 38.82 38.01 38.02 -1.81% 5,947 22,803,613
2024-08-13 38.5 38.96 37.95 38.72 +0.47% 7,597 29,058,124
2024-08-12 38.75 39.22 37.73 38.54 -0.49% 12,120 46,597,025
2024-08-09 39.96 40.48 38.58 38.73 -2.83% 12,985 50,933,700
2024-08-08 39.67 40.5 39.6 39.86 -0.82% 9,972 39,911,770
2024-08-07 40.06 40.99 39.4 40.19 -0.86% 14,185 56,918,477
2024-08-06 39.97 41.97 39.67 40.54 +3.1% 23,794 96,761,761
2024-08-05 39.36 41.6 39.22 39.32 -1.33% 17,175 69,416,532
2024-08-02 38.88 41.16 38.8 39.85 +1.3% 17,989 72,388,102
2024-08-01 39.73 40.43 38.6 39.34 -0.41% 12,297 48,371,430
2024-07-31 36.3 39.8 36.27 39.5 +8.64% 24,637 95,559,050
2024-07-30 36.37 36.48 35.71 36.36 +0.39% 6,576 23,772,309
2024-07-29 37.17 37.4 35.68 36.22 -1.84% 9,909 35,960,602
2024-07-26 37.39 37.6 35.68 36.9 -1.31% 12,710 46,627,833
2024-07-25 37.18 37.87 36.71 37.39 +0.38% 10,650 39,744,061
2024-07-24 39.14 39.42 37.01 37.25 -4.71% 18,654 70,559,987
2024-07-23 40.94 40.94 39.05 39.09 -4.66% 14,105 56,130,198
2024-07-22 41.97 41.97 40.51 41 -1.82% 15,115 62,138,702
2024-07-19 41.37 42.72 41.03 41.76 +0.43% 14,039 58,884,939
2024-07-18 41.83 42.14 40.99 41.58 -0.65% 11,437 47,560,329
2024-07-17 39.72 42.28 39.72 41.85 +5.39% 21,997 91,340,169
2024-07-16 39.85 40.49 39.21 39.71 -0.7% 10,196 40,517,015
2024-07-15 40.83 40.83 39.93 39.99 -2.13% 9,768 39,273,152
2024-07-12 38.85 41.35 38.55 40.86 +6.41% 26,917 109,397,238
2024-07-11 38.01 38.97 37.35 38.4 +1.43% 14,490 55,473,566
2024-07-10 38.5 39.05 37.59 37.86 -1.41% 12,167 46,521,070
2024-07-09 38.24 38.82 37.03 38.4 -0.31% 15,543 59,108,219
2024-07-08 38.51 39.55 38.09 38.52 -0.49% 22,458 86,984,307
2024-07-05 35.88 39.29 35.23 38.71 +7.77% 24,994 93,681,399
2024-07-04 36.74 37.19 35.75 35.92 -2.23% 10,260 37,184,405
2024-07-03 35.83 37.35 35.21 36.74 +1.72% 12,104 44,428,681
2024-07-02 35.94 36.86 35.44 36.12 +0.5% 12,336 44,575,398
2024-07-01 36.9 36.99 35.03 35.94 -2.44% 17,601 63,049,877
2024-06-28 37.38 38.66 36.67 36.84 -1.5% 14,553 54,555,525
2024-06-27 39.03 39.47 37.27 37.4 -5.08% 17,321 65,506,424
2024-06-26 38.62 39.7 38.1 39.4 +2.28% 10,912 42,445,766
2024-06-25 40.33 40.36 38.5 38.52 -4.42% 14,882 58,101,118
2024-06-24 42 42.25 40.3 40.3 -4.95% 16,763 68,921,877
2024-06-21 40.95 42.48 40.3 42.4 +3.39% 15,757 65,846,264
2024-06-20 42.3 42.98 40.53 41.01 0% 23,379 97,383,517
2024-06-19 42.01 42.49 40.7 41.01 -3% 15,787 65,011,753
2024-06-18 42.8 43.08 41.9 42.28 -1.42% 16,298 69,121,480
2024-06-17 42.95 43.77 42.53 42.89 -1.4% 15,103 65,046,099
2024-06-14 43.98 44.25 42.61 43.5 -2.09% 27,580 119,437,277
2024-06-13 43 44.96 42.36 44.43 +4.27% 33,083 146,299,525
2024-06-12 43.77 44.55 42.28 42.61 -2.61% 27,052 117,167,298
2024-06-11 39.11 43.86 39.11 43.75 +10.37% 32,592 137,694,940
2024-06-07 42.77 42.79 39.52 39.64 -4.96% 21,166 85,907,268
2024-06-06 41.83 43.3 41.53 41.71 -0.88% 19,293 81,468,359
2024-06-05 41.92 42.95 41.57 42.08 -0.71% 18,757 79,300,919
2024-06-04 38.65 43.8 38.63 42.38 +9.71% 43,462 183,003,618
2024-06-03 39.29 39.94 38.39 38.63 -2.08% 11,196 43,690,142
2024-05-31 39.12 39.83 38.9 39.45 +1.86% 10,039 39,513,030
2024-05-30 38.65 39.3 38.22 38.73 -0.62% 8,702 33,667,068
2024-05-29 40.5 41.3 38.7 38.97 -4.72% 14,097 55,875,815
2024-05-28 40.52 42.19 39.96 40.9 +0.64% 15,498 63,871,569
2024-05-27 40.44 40.85 38.79 40.64 +3.94% 16,136 64,238,581
2024-05-24 39.79 40.42 38.58 39.1 -2.45% 18,310 71,613,685
2024-05-23 41.17 41.6 39.66 40.08 -3.77% 17,203 69,409,982
2024-05-22 42.3 42.3 41.45 41.65 -1.12% 10,763 45,046,601
2024-05-21 41.43 42.3 40.6 42.12 +1.45% 16,678 69,367,245
2024-05-20 43.6 43.6 41.26 41.52 -4.51% 24,079 100,975,288
2024-05-17 42.46 44.4 42.21 43.48 +2.35% 16,491 71,577,639
2024-05-16 43.35 43.72 42.38 42.48 -1.21% 14,158 60,761,254
2024-05-15 43.02 43.57 42.44 43 -0.19% 16,598 71,457,110
2024-05-14 42 43.56 41.03 43.08 +3.86% 34,399 147,336,525
2024-05-13 40.5 41.88 39.69 41.48 +1.72% 28,629 117,051,076
2024-05-10 43 43 40.3 40.78 -4.07% 28,331 116,112,621
2024-05-09 43.5 44 42.28 42.51 -1.37% 27,257 117,270,147
2024-05-08 44.27 45.3 42 43.1 -4.12% 31,109 134,727,183
2024-05-07 45.02 45.79 44.67 44.95 -2.13% 18,695 84,578,985
2024-05-06 46 46.2 44.5 45.93 +1.95% 22,386 101,920,613
2024-04-30 44.79 46.15 44.43 45.05 -0.29% 17,584 79,252,749
2024-04-29 44.8 47.44 44.45 45.18 +1.78% 23,922 109,317,296
2024-04-26 42.57 44.4 42.57 44.39 +3.26% 20,875 91,531,823
2024-04-25 41.73 44.17 41.06 42.99 +1.92% 29,888 129,387,263
2024-04-24 41.25 42.97 40.51 42.18 +0.86% 25,891 109,040,101
2024-04-23 37.25 43.16 36.8 41.82 +10.99% 38,519 153,926,622
2024-04-22 35.08 37.75 34.31 37.68 +6.44% 23,256 85,043,485
2024-04-19 37 37 34.65 35.4 -4.71% 24,085 85,474,425
2024-04-18 37.48 38.13 36.03 37.15 -0.67% 15,993 59,493,159
2024-04-17 37.8 38.35 36.85 37.4 +0.51% 18,438 69,386,224
2024-04-16 39.81 40.34 36.69 37.21 -6.98% 23,856 89,951,095
2024-04-15 41.27 41.68 39.3 40 -3.85% 16,555 66,170,303
2024-04-12 42.44 42.44 41.36 41.6 -1.56% 7,248 30,291,953
2024-04-11 42.9 43.49 42.22 42.26 -1.33% 5,948 25,425,910
2024-04-10 43.59 44.14 42.6 42.83 -2.21% 8,259 35,793,259
2024-04-09 42.39 43.8 41.8 43.8 +2.15% 11,675 49,879,408
2024-04-08 42.97 44.66 42.31 42.88 +2.17% 22,388 97,353,752
2024-04-03 42.67 43.38 41.55 41.97 -2.58% 13,793 58,431,709
2024-04-02 43.68 43.68 42 43.08 -1.19% 25,265 107,892,257
2024-04-01 45.83 45.83 42.5 43.6 -3.09% 23,986 104,156,998
2024-03-29 43.01 44.99 43.01 44.99 +3.86% 18,264 80,952,377
2024-03-28 42.77 44 42.75 43.32 -0.21% 14,570 63,152,236
2024-03-27 43.99 45.25 43.25 43.41 -0.89% 15,102 66,978,198
2024-03-26 42.1 44.13 42.09 43.8 +2.91% 17,819 77,404,720
2024-03-25 43.25 43.78 42.27 42.56 -1.98% 12,664 54,398,070
2024-03-22 44.4 44.59 43 43.42 -1.99% 12,493 54,516,121
2024-03-21 44.33 45.5 43.78 44.3 -1.56% 9,653 42,851,504
2024-03-20 44.72 45.34 44.47 45 +0.4% 11,956 53,747,795
2024-03-19 45.3 46.02 44.78 44.82 -1.32% 13,425 60,854,967
2024-03-18 44 45.66 43.29 45.42 +1.79% 25,808 115,054,090
2024-03-15 42.47 44.62 41.5 44.62 +3.24% 42,965 185,449,894
2024-03-14 43 46 42.5 43.22 +10.03% 69,710 307,948,202
2024-03-13 37.8 39.62 37.66 39.28 +3.78% 24,932 96,828,037
2024-03-12 38.25 38.55 37.75 37.85 -0.39% 16,271 61,896,722
2024-03-11 37.73 38.75 36.61 38 +2.1% 28,600 108,222,565
2024-03-08 36.42 38.2 36.42 37.22 +1.83% 17,137 64,089,192
2024-03-07 36.2 37.77 36.2 36.55 -0.84% 19,754 72,778,079
2024-03-06 36.92 37.38 36.22 36.86 -0.38% 15,314 56,288,475
2024-03-05 37.62 37.83 36.5 37 -2.37% 24,365 90,433,417
2024-03-04 37.26 38.96 36.88 37.9 +1.74% 22,930 86,566,645
2024-03-01 37.15 37.8 36.15 37.25 +0.19% 24,952 92,607,467
2024-02-29 35.95 37.49 35.9 37.18 +0.76% 24,236 88,724,797
2024-02-28 39.6 40.5 36.32 36.9 -4.16% 30,294 116,896,001
2024-02-27 36.6 38.5 36.28 38.5 +3.94% 25,899 96,818,367
2024-02-26 35.84 38.17 35.53 37.04 +2.26% 29,801 109,794,440
2024-02-23 34.27 36.38 34.23 36.22 +5.78% 25,517 90,881,510
2024-02-22 33.5 34.68 33.39 34.24 +2.21% 19,884 67,717,244
2024-02-21 33.5 35.2 32.8 33.5 -0.59% 27,013 92,087,990
2024-02-20 32.7 34.98 32.25 33.7 +2.21% 26,889 91,081,508
2024-02-19 32 34.25 31.01 32.97 +5.5% 42,190 138,328,876
2024-02-08 31.08 32.98 30.11 31.25 +0.64% 61,218 192,832,902
2024-02-07 30.65 35.98 30.65 31.05 +1.31% 67,777 223,856,340
2024-02-06 26.76 32.19 24.82 30.65 +12.89% 48,362 139,787,668
2024-02-05 30.01 30.01 27.15 27.15 -11.48% 39,595 112,492,659
2024-02-02 32.17 32.46 29.42 30.67 -4.66% 25,336 77,823,978
2024-02-01 32.8 33.28 31.69 32.17 -3.04% 19,337 62,603,920
2024-01-31 33.6 35.43 32.74 33.18 -6.3% 22,827 77,232,432
2024-01-30 35.98 36.4 35.34 35.41 -2.85% 14,475 51,895,708
2024-01-29 37.99 39.3 36.33 36.45 -1.46% 24,719 93,241,088
2024-01-26 37.94 38.45 36.65 36.99 -1.75% 16,057 60,436,891
2024-01-25 37.66 38.3 36.32 37.65 +0.7% 16,663 62,397,870
2024-01-24 37.6 38.1 36.21 37.39 -0.58% 11,835 43,844,286
2024-01-23 37.85 38.3 37.2 37.61 -0.63% 17,179 64,725,441
2024-01-22 40.01 40.04 37.53 37.85 -6.22% 11,962 46,593,973
2024-01-19 40.5 41.5 39.8 40.36 -2.09% 10,101 40,845,383
2024-01-18 40.71 41.66 39.5 41.22 +0.51% 12,679 51,030,790
2024-01-17 42.71 42.99 40.59 41.01 -4.52% 10,485 43,609,828
2024-01-16 43.55 43.75 42.05 42.95 -1.49% 14,418 61,526,989
2024-01-15 43.35 44.12 42.97 43.6 +0.25% 6,249 27,109,567
2024-01-12 44.63 45.6 43.15 43.49 -3.25% 9,978 43,760,942
2024-01-11 44.51 45.6 44.09 44.95 -0.27% 9,250 41,430,775
2024-01-10 45.88 46.3 44.7 45.07 -1.49% 8,879 40,334,720
2024-01-09 43.32 46.44 43.1 45.75 +5.17% 18,659 84,533,421
2024-01-08 43.28 43.62 42.48 43.5 0% 11,792 50,891,000
2024-01-05 44.87 45.22 42.9 43.5 -3.5% 17,047 74,261,553
2024-01-04 46.5 46.5 44.4 45.08 -0.88% 9,185 41,274,319
2024-01-03 47.35 47.99 45.2 45.48 -4.77% 13,972 64,289,573
2024-01-02 47.85 48.83 47.16 47.76 -0.19% 12,378 59,189,833

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

ф╕ЗщЪЖхЕЙчФ╡ 300710

近半年

ф╕ЙшзТщШ▓хКб 300775

2024年至今

шКВшГ╜чОпхвГ 300140

2024年一季度

ц╡жхПСщУ╢шбМ 600000

2024年一季度

хМЕщТвшВбф╗╜ 600010

近半年

шИкхдйцЩихЕЙ 600501

近三个月

чзСщФРхЫ╜щЩЕ 300662

2022-2023两年

хНЧщгОшВбф╗╜ 300004

2022-2023两年

ф╕нхЫ╜щЗНц▒╜ 000951

2023年全年

ч╗┤хоПшВбф╗╜ 300508

近半年

热门概念板块

元宇宙

ч┤лхЕЙшВбф╗╜ (000938)

近期数据
区块链

цЛЫхХЖщУ╢шбМ (600036)

2024年至今
光伏产业

щЪЖхЯ║ч╗┐шГ╜ (601012)

2022-2023两年
数字经济
智能制造

хоЭф┐бш╜пф╗╢ (600845)

2022-2023两年
5G通信

ф╕нхЫ╜шБФщАЪ (600050)

2024年一季度
云计算

ф╕Ьш╜пщЫЖхЫв (600718)

2023年全年
AI人工智能

цБТчФЯчФ╡хнР (600570)

近半年

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