ц╛│хНОхЖЕщХЬ 688212

数据更新至:

添加到对比分析

42.84 +0.80%

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

42.84
+0.8% +0.34
42.46
开盘价
43.5
最高价
42.1
最低价
5,542
成交量
数据更新至: 2025-03-25

技术指标

42.65
MA5 (5日均线)
42.17
MA10 (10日均线)
41.67
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 42.46 43.5 42.1 42.84 +0.8% 5,542 23,756,826
2025-03-24 42.42 42.87 41.66 42.5 -0.12% 10,588 44,795,569
2025-03-21 43.88 43.88 42.19 42.55 -2.05% 11,313 48,229,932
2025-03-20 42.2 43.99 41.5 43.44 +3.58% 25,471 110,444,378
2025-03-19 41.23 42.8 40.9 41.94 +1.53% 23,573 98,781,309
2025-03-18 41.8 41.91 41.28 41.31 -0.77% 13,576 56,313,143
2025-03-17 42.03 42.32 41.21 41.63 -1.26% 11,987 49,882,095
2025-03-14 41.6 42.3 41.41 42.16 +0.48% 15,555 65,121,847
2025-03-13 41.34 42.43 41.2 41.96 +1.5% 19,091 79,911,385
2025-03-12 43.3 43.3 41.1 41.34 -4.17% 25,743 107,480,109
2025-03-11 42.22 43.58 42.22 43.14 +0.72% 18,117 77,900,621
2025-03-10 41.2 43.09 40.75 42.83 +5.1% 24,024 101,505,107
2025-03-07 41.1 41.44 40.3 40.75 -1.67% 12,762 52,045,384
2025-03-06 40.99 42.57 40.94 41.44 +1.69% 19,285 80,786,044
2025-03-05 40.56 41.58 40.09 40.75 +0.05% 15,006 61,053,933
2025-03-04 40.62 41.34 40.4 40.73 +0.05% 10,653 43,582,327
2025-03-03 40.3 41.48 40.05 40.71 +1.52% 12,712 52,030,414
2025-02-28 41.37 42.17 40 40.1 -3.07% 13,288 54,183,863
2025-02-27 40.12 42.94 39.85 41.37 +3.58% 29,840 124,497,686
2025-02-26 40.79 41.19 39.8 39.94 -2.2% 17,814 71,563,909
2025-02-25 40.96 41.2 40.5 40.84 -1.11% 13,312 54,378,556
2025-02-24 42.36 42.36 40.8 41.3 -2.82% 20,314 83,854,175
2025-02-21 42.6 43.22 41.32 42.5 -0.23% 11,637 48,787,659
2025-02-20 41.82 43.25 41.82 42.6 +1.45% 8,844 37,757,376
2025-02-19 42 43.1 41.6 41.99 -0.85% 12,576 52,960,350
2025-02-18 43.72 44.4 42.16 42.35 -3.79% 12,021 51,678,978
2025-02-17 43.3 45.86 43.21 44.02 +1.85% 18,394 81,695,863
2025-02-14 42.05 44.2 42.05 43.22 +2.78% 18,869 81,716,872
2025-02-13 42.86 43.66 41.9 42.05 -1.34% 7,535 32,251,801
2025-02-12 42.28 42.69 41.76 42.62 +0.66% 8,396 35,540,155
2025-02-11 42.4 42.8 41.17 42.34 -0.24% 15,842 66,704,746
2025-02-10 40.01 42.79 40.01 42.44 +4.3% 23,287 96,700,409
2025-02-07 41.23 42.09 40.06 40.69 -2.3% 23,345 95,901,144
2025-02-06 40.36 41.65 39.91 41.65 +2.54% 7,680 31,582,320
2025-02-05 41.3 42.02 39.73 40.62 -1.07% 13,892 56,465,507
2025-01-27 40.97 42.33 40.88 41.06 +0.86% 6,713 27,815,870
2025-01-24 41.65 41.94 40.5 40.71 -3.39% 11,711 48,135,377
2025-01-23 41.77 43.29 41.53 42.14 -0.21% 12,301 51,831,043
2025-01-22 42.3 42.6 41.66 42.23 -0.85% 4,793 20,164,180
2025-01-21 41.88 42.95 40.97 42.59 +2.8% 9,569 40,426,741
2025-01-20 42.19 42.92 41.24 41.43 -1.5% 10,229 42,816,952
2025-01-17 41.08 42.24 40.55 42.06 +2.06% 8,426 35,002,240
2025-01-16 41.59 42.27 40.66 41.21 -0.17% 9,917 40,870,743
2025-01-15 41.69 41.97 40.9 41.28 -1.22% 8,091 33,387,596
2025-01-14 40.89 41.82 40.8 41.79 +1.6% 12,237 50,545,185
2025-01-13 40.55 42 39.93 41.13 +2.21% 15,637 64,428,808
2025-01-10 39.21 42 39.21 40.24 +2.63% 16,713 67,870,070
2025-01-09 39.42 39.84 38.69 39.21 -1.23% 12,593 49,332,759
2025-01-08 40 40.2 38.5 39.7 -0.77% 13,319 52,357,791
2025-01-07 40.01 40.88 38.83 40.01 -0.67% 14,528 57,732,640
2025-01-06 39.66 41.85 39.45 40.28 +4.03% 24,556 100,050,323
2025-01-03 39.2 40.59 38.5 38.72 -1.25% 14,967 59,202,073
2025-01-02 40.34 40.63 38.55 39.21 -2.41% 23,669 93,180,894
2024-12-31 40.75 40.89 39.58 40.18 -1.23% 12,042 48,373,026
2024-12-30 40.97 41.5 39.91 40.68 -0.68% 18,178 73,976,950
2024-12-27 40.89 42.39 40.45 40.96 -0.75% 13,026 54,093,837
2024-12-26 40.9 41.78 39.01 41.27 +0.66% 26,058 105,786,795
2024-12-25 42.6 42.6 40.4 41 -2.24% 19,803 80,983,659
2024-12-24 43.03 43.81 41.45 41.94 -1.83% 21,793 91,720,956
2024-12-23 44.5 44.58 42.5 42.72 -2.38% 11,904 51,835,225
2024-12-20 43.44 44.56 42.9 43.76 +0.48% 16,343 71,535,740
2024-12-19 42.65 43.68 42.21 43.55 +1.52% 13,603 58,415,285
2024-12-18 44.44 44.44 42.77 42.9 -2.83% 11,413 49,546,561
2024-12-17 45.1 45.15 43.55 44.15 -2.24% 14,628 64,517,176
2024-12-16 45.69 45.97 44.98 45.16 -1.2% 7,598 34,451,706
2024-12-13 46.9 47.57 45.67 45.71 -2.85% 10,867 50,146,473
2024-12-12 45.99 47.15 45.38 47.05 +2.06% 14,731 68,393,186
2024-12-11 46.8 47.78 45.23 46.1 -1.41% 20,512 94,459,920
2024-12-10 46.78 48 46.38 46.76 +2.1% 23,143 109,380,388
2024-12-09 46.98 47.18 45.62 45.8 -2.82% 14,825 68,404,214
2024-12-06 46.98 48.95 46.75 47.13 +0.96% 16,568 78,942,551
2024-12-05 47.19 47.49 45.88 46.68 -1.31% 10,607 49,429,136
2024-12-04 48.48 48.97 46.26 47.3 -2.61% 15,618 73,544,647
2024-12-03 50 50.9 48.2 48.57 -2.67% 11,142 54,857,050
2024-12-02 49 50.88 47.55 49.9 +3.1% 21,156 105,411,253
2024-11-29 48.45 50.1 47.5 48.4 -0.41% 17,294 84,731,091
2024-11-28 51 52.17 48.37 48.6 -4.86% 15,209 76,136,321
2024-11-27 49.65 51.11 49.51 51.08 +1.75% 10,907 54,955,192
2024-11-26 50 52.11 49.01 50.2 +0.26% 14,474 73,880,225
2024-11-25 49.45 50.85 49.2 50.07 +1.15% 9,157 45,541,848
2024-11-22 51.65 51.65 49.5 49.5 -3.9% 10,267 51,699,898
2024-11-21 51.75 53 51.16 51.51 -0.44% 15,278 79,582,955
2024-11-20 50.01 52.97 50.01 51.74 +3.21% 13,969 72,297,657
2024-11-19 49.72 51.27 49.01 50.13 +0.2% 6,456 32,369,157
2024-11-18 51.16 52.96 49.88 50.03 -2.68% 9,936 50,837,328
2024-11-15 51.66 53.38 51.16 51.41 -1.65% 11,147 58,440,630
2024-11-14 53.65 54.97 52.05 52.27 -4.3% 8,425 45,112,738
2024-11-13 55.6 57.2 53 54.62 +0.07% 20,541 112,881,904
2024-11-12 53.37 57.85 53.04 54.58 +2.46% 28,607 159,030,257
2024-11-11 52.05 54.27 51.44 53.27 +2.34% 15,213 80,805,484
2024-11-08 50.24 53.68 49.5 52.05 +4.43% 21,505 112,495,701
2024-11-07 50 50.49 49.06 49.84 -0.8% 16,569 82,408,954
2024-11-06 50.2 51.24 49.15 50.24 -0.32% 10,531 52,793,597
2024-11-05 50.8 50.88 48.2 50.4 -0.79% 21,530 106,784,737
2024-11-04 52.72 52.99 50.02 50.8 -2.94% 20,016 101,934,236
2024-11-01 53.32 53.75 51.3 52.34 -1.06% 10,399 54,549,300
2024-10-31 52.68 54.4 52.3 52.9 +0.28% 16,350 87,612,646
2024-10-30 53.11 53.85 52.11 52.75 -1.6% 11,345 60,009,543
2024-10-29 53.77 56.65 53.17 53.61 -0.32% 21,375 117,015,414
2024-10-28 52.27 55.42 51.81 53.78 +2.38% 24,646 133,010,310
2024-10-25 50.81 53.18 48.88 52.53 +2.56% 35,493 179,393,728
2024-10-24 51.81 52.5 50.05 51.22 -1.63% 13,453 69,210,503
2024-10-23 50.6 53.96 50.6 52.07 +2.22% 15,570 81,554,757
2024-10-22 50.63 52.09 49.72 50.94 -0.43% 11,580 59,251,821
2024-10-21 50.27 51.51 48.28 51.16 +2.32% 21,790 109,297,797
2024-10-18 48.33 50.5 47.55 50 +3.5% 19,814 97,566,541
2024-10-17 47.11 49.98 46.87 48.31 +3.18% 16,358 79,646,749
2024-10-16 46.17 47.88 45.86 46.82 0% 11,692 55,038,982
2024-10-15 47.8 47.98 46.51 46.82 -2.07% 11,786 55,613,196
2024-10-14 45.39 48.65 45 47.81 +4.96% 24,062 114,418,481
2024-10-11 47.38 48.56 45.38 45.55 -4.97% 11,468 53,775,900
2024-10-10 46.99 49.2 44.99 47.93 +1.35% 30,304 144,008,490
2024-10-09 49.81 51.74 46.13 47.29 -8.97% 42,989 206,772,080
2024-10-08 58 58 47 51.95 +6.24% 38,642 200,135,839
2024-09-30 43.8 49.5 43.8 48.9 +18.37% 39,802 186,353,924
2024-09-27 37.22 42 37.22 41.31 +12.87% 24,610 99,258,125
2024-09-26 34.16 36.89 33 36.6 +6.52% 18,554 64,181,977
2024-09-25 35.35 36.35 34.12 34.36 -1.77% 13,130 46,340,162
2024-09-24 33.36 35.28 33 34.98 +4.79% 16,159 55,395,920
2024-09-23 32.01 33.95 32.01 33.38 +4.31% 22,085 73,249,343
2024-09-20 36.12 36.41 31.51 32 -12.33% 35,930 118,721,452
2024-09-19 37.37 37.4 35.91 36.5 -1.93% 9,548 34,872,169
2024-09-18 39.5 39.66 36.5 37.22 -5.53% 16,391 61,248,908
2024-09-13 41.14 41.97 39.1 39.4 -4.88% 6,384 25,443,532
2024-09-12 41.2 42.6 41.19 41.42 -0.62% 3,710 15,526,397
2024-09-11 40.5 43.15 40.3 41.68 +2.66% 9,353 39,252,301
2024-09-10 40.27 41.5 40.27 40.6 -0.61% 3,207 13,093,840
2024-09-09 42 42 40.3 40.85 -0.49% 2,659 10,840,513
2024-09-06 41.61 42.68 40.93 41.05 -1.18% 5,874 24,526,221
2024-09-05 40.83 42.03 40.3 41.54 +1.74% 6,928 28,671,524
2024-09-04 39.24 41.79 39.24 40.83 +2.82% 7,263 29,692,749
2024-09-03 38.55 40.33 38.12 39.71 +3.14% 5,986 23,713,096
2024-09-02 39.63 40.17 38.5 38.5 -3.39% 4,095 16,020,569
2024-08-30 39.16 41.35 38.5 39.85 +1.81% 12,311 48,990,531
2024-08-29 37.67 39.35 37.6 39.14 +2.14% 5,311 20,615,901
2024-08-28 38.85 39.14 37.62 38.32 -2.39% 7,238 27,584,272
2024-08-27 38.76 39.48 38.32 39.26 +1.11% 4,592 17,934,761
2024-08-26 38.59 39.66 38.51 38.83 -0.33% 5,829 22,815,033
2024-08-23 40 40.67 38.18 38.96 -3.8% 13,438 52,434,884
2024-08-22 41.51 41.88 39.8 40.5 -2.69% 10,335 42,102,193
2024-08-21 42.53 43.35 41.41 41.62 -2.76% 7,175 30,215,069
2024-08-20 42.12 42.85 41.5 42.8 +0.63% 5,783 24,421,143
2024-08-19 42.55 43.35 41.72 42.53 +1.38% 4,285 18,308,606
2024-08-16 41.71 42.35 41.32 41.95 +0.41% 4,511 18,883,764
2024-08-15 42.12 43 41.71 41.78 -2.52% 4,401 18,595,936
2024-08-14 43.54 43.83 41.94 42.86 -2.37% 5,630 23,939,412
2024-08-13 45.31 45.33 43.31 43.9 -1.92% 7,667 33,527,727
2024-08-12 44.12 45.54 43.99 44.76 +0.22% 5,479 24,654,526
2024-08-09 45.03 46.13 44.5 44.66 -0.38% 6,333 28,791,797
2024-08-08 45 45.71 44.3 44.83 -0.77% 7,359 33,083,343
2024-08-07 44.75 45.83 43.67 45.18 +0.96% 7,881 35,444,300
2024-08-06 43.1 45.3 43.1 44.75 +4.48% 8,499 37,733,692
2024-08-05 42.58 44.24 42.58 42.83 -0.86% 8,028 34,826,284
2024-08-02 43.53 45.37 43.02 43.2 -1.1% 8,580 37,799,962
2024-08-01 45.04 45.37 43.58 43.68 -3.51% 8,929 39,526,045
2024-07-31 42 45.37 41.27 45.27 +8.59% 11,788 51,889,846
2024-07-30 42.05 42.57 41.48 41.69 -1.65% 4,336 18,112,854
2024-07-29 44.2 44.2 41.9 42.39 -2.28% 5,103 21,711,954
2024-07-26 43.77 43.79 42.41 43.38 -1.86% 10,162 43,827,276
2024-07-25 45.62 46.99 43.8 44.2 -4.16% 11,735 52,401,029
2024-07-24 46.07 46.98 45.7 46.12 -1.03% 5,089 23,544,763
2024-07-23 48.33 48.33 46.58 46.6 -3.58% 6,205 29,213,555
2024-07-22 46.37 48.48 45.8 48.33 +4.57% 13,053 62,437,035
2024-07-19 45.8 47.47 45.8 46.22 -1.47% 7,919 36,968,430
2024-07-18 43.51 47.18 43.31 46.91 +6.86% 17,213 78,885,977
2024-07-17 43.1 44.7 42.39 43.9 +1.86% 7,974 35,069,990
2024-07-16 43.3 43.98 42.8 43.1 -0.94% 6,344 27,486,497
2024-07-15 43.02 44.28 42.43 43.51 +1.07% 13,838 60,416,962
2024-07-12 40.91 44.18 40.91 43.05 +3.66% 19,243 83,203,601
2024-07-11 40.84 42.09 39.8 41.53 +4.11% 14,441 59,605,092
2024-07-10 38.5 40.79 38.06 39.89 +3.61% 13,596 53,991,537
2024-07-09 38.46 39.27 37.41 38.5 -0.34% 15,891 60,669,860
2024-07-08 41.15 41.15 38.32 38.63 -6.12% 10,760 42,233,630
2024-07-05 38.2 41.58 37.7 41.15 +6.19% 15,118 60,491,793
2024-07-04 38.88 39.47 38.24 38.75 -0.33% 10,972 42,627,479
2024-07-03 41 41 38.12 38.88 -3.83% 15,983 61,931,287
2024-07-02 42.31 42.57 40.2 40.43 -5.12% 18,497 75,505,987
2024-07-01 39.73 43.34 38.81 42.61 +6.5% 27,515 113,880,227
2024-06-28 43.43 43.83 39.35 40.01 -7.87% 35,578 145,103,676
2024-06-27 46.46 46.47 43.13 43.43 -7.6% 24,343 108,445,601
2024-06-26 46.27 47.18 45 47 +0.86% 9,591 44,185,196
2024-06-25 46.46 47.55 45.8 46.6 +0.87% 5,761 26,865,803
2024-06-24 46.85 47.44 45.73 46.2 -2.7% 6,168 28,650,768
2024-06-21 48.5 48.66 47.1 47.48 -2.63% 8,354 39,695,145
2024-06-20 48.59 49.43 48.39 48.76 +0.29% 4,377 21,393,548
2024-06-19 49.09 49.1 48 48.62 -1.14% 5,096 24,683,400
2024-06-18 50.4 50.58 48.88 49.18 -2.03% 7,806 38,609,495
2024-06-17 50.1 50.6 49.26 50.2 -0.65% 7,204 36,013,407
2024-06-14 51.77 52.11 49.8 50.53 -2.36% 9,770 49,459,151
2024-06-13 52.1 52.48 51.28 51.75 -0.94% 4,705 24,374,144
2024-06-12 52.66 53.5 52.01 52.24 -1.92% 6,179 32,551,086
2024-06-11 51.66 53.49 51.25 53.26 +2.4% 7,596 40,165,039
2024-06-07 50.16 52.88 50.12 52.01 +2.79% 9,223 47,941,955
2024-06-06 51.83 51.99 50.49 50.6 -1.27% 4,482 22,912,610
2024-06-05 51.24 52.88 50 51.25 -0.08% 11,270 58,201,412
2024-06-04 50.82 52.29 50.62 51.29 +0.92% 6,406 33,069,314
2024-06-03 52.11 52.47 50.62 50.82 -3.2% 7,544 38,682,502
2024-05-31 52.33 53.58 52 52.5 +0.77% 8,595 45,221,680
2024-05-30 51.09 52.18 50.83 52.1 +1.98% 4,547 23,527,793
2024-05-29 50.43 51.65 50.01 51.09 +1.21% 5,077 25,890,333
2024-05-28 50.58 51.97 49.7 50.48 +1.55% 7,748 39,572,282
2024-05-27 49 49.94 48.26 49.71 +1.45% 10,192 50,122,104
2024-05-24 50.38 50.8 48.93 49 -2.74% 7,300 36,286,718
2024-05-23 51.2 51.54 50.28 50.38 -1.6% 6,027 30,639,715
2024-05-22 51.78 51.78 50.6 51.2 -0.74% 4,750 24,250,026
2024-05-21 51.23 52.88 50.83 51.58 +0.68% 8,118 42,090,036
2024-05-20 51.68 52.2 51 51.23 -0.7% 9,904 50,974,661
2024-05-17 51.77 52.15 51.15 51.59 -0.12% 8,324 42,845,130
2024-05-16 52.44 53.2 51.58 51.65 -0.67% 12,292 64,144,662
2024-05-15 53 53.18 51.71 52 -1.83% 9,163 47,863,073
2024-05-14 52.82 53.96 51.89 52.97 -0.62% 20,894 110,243,289
2024-05-13 55.42 55.77 52.5 53.3 -3.77% 22,002 118,220,402
2024-05-10 56.1 56.68 55.39 55.39 -1.27% 5,260 29,467,862
2024-05-09 55 57 54.7 56.1 +1.8% 9,677 54,457,627
2024-05-08 57 58.56 54.81 55.11 -4.65% 14,088 78,736,439
2024-05-07 57.66 58.68 56.5 57.8 +1% 14,461 83,370,030
2024-05-06 53.67 59 52.02 57.23 +7.15% 32,086 176,573,237
2024-04-30 56.66 56.8 52.8 53.41 -5.72% 24,841 134,155,629
2024-04-29 56.12 57.68 54.62 56.65 +2.26% 12,807 72,239,118
2024-04-26 55 56.64 54.66 55.4 -0.13% 18,149 100,422,941
2024-04-25 54.08 56.08 53.3 55.47 +2.61% 13,757 76,220,698
2024-04-24 54.24 54.53 52.75 54.06 +0.48% 14,184 76,336,574
2024-04-23 50.63 54.6 49.12 53.8 +5.61% 25,584 133,245,198
2024-04-22 51.89 52.98 50.58 50.94 -2.6% 20,436 105,215,751
2024-04-19 53.08 53.08 51.08 52.3 -0.93% 12,518 64,916,605
2024-04-18 53.09 54.12 51.81 52.79 -0.19% 9,191 48,977,741
2024-04-17 52.68 55.29 52.16 52.89 +1.28% 20,695 111,628,679
2024-04-16 52.59 53.49 50 52.22 -2.39% 33,218 172,088,634
2024-04-15 54.3 55.55 52.64 53.5 -1.62% 20,788 112,010,193
2024-04-12 54.44 55.65 53.21 54.38 -1.04% 18,721 101,361,147
2024-04-11 55.66 56.13 52.48 54.95 -2.69% 36,797 199,584,639
2024-04-10 59.06 59.68 55.9 56.47 -4.39% 10,729 60,961,063
2024-04-09 58.85 59.35 57.59 59.06 +1.08% 6,087 35,669,922
2024-04-08 59.3 59.59 58.3 58.43 -1.4% 3,707 21,814,927
2024-04-03 57.6 60 57.43 59.26 +2.44% 6,652 39,299,114
2024-04-02 58.31 58.31 56.81 57.85 -0.75% 9,322 53,568,426
2024-04-01 60.54 61 57.9 58.29 -3.72% 13,954 82,148,417
2024-03-29 59.31 61.57 58.5 60.54 +1.56% 7,322 43,770,791
2024-03-28 59.92 60.79 59.13 59.61 -0.32% 4,589 27,512,138
2024-03-27 61.5 62.5 59.8 59.8 -3.55% 4,840 29,411,509
2024-03-26 62.18 62.99 61.5 62 -1.51% 3,903 24,279,790
2024-03-25 61.66 63.74 61.66 62.95 +1.04% 7,251 45,680,719
2024-03-22 62.96 63.14 61.65 62.3 -1.11% 3,464 21,603,995
2024-03-21 62.71 63.71 62.3 63 0% 3,914 24,737,280
2024-03-20 62.4 63.16 61.11 63 +0.83% 5,902 36,846,771
2024-03-19 63.82 64.59 61.6 62.48 -3.28% 13,139 82,378,754
2024-03-18 64.76 64.99 62.53 64.6 -0.25% 14,040 88,887,699
2024-03-15 64.84 66.4 63.1 64.76 -0.49% 8,187 52,924,690
2024-03-14 63.03 66.52 62.7 65.08 +3.7% 19,294 125,364,382
2024-03-13 64.17 64.57 62.34 62.76 -2.2% 5,861 36,957,992
2024-03-12 62.28 65.36 61.81 64.17 +2.54% 16,499 105,795,187
2024-03-11 58.8 62.95 58.8 62.58 +6.54% 13,799 85,715,196
2024-03-08 58.3 60.4 58 58.74 +0.65% 6,318 37,215,533
2024-03-07 58.45 60.77 57.99 58.36 -0.56% 8,674 51,509,258
2024-03-06 61.39 61.42 58.19 58.69 -3.8% 8,106 48,041,097
2024-03-05 61.5 62.3 60.38 61.01 -1.61% 3,550 21,776,322
2024-03-04 59.66 62.16 59.18 62.01 +3.94% 8,789 53,799,626
2024-03-01 61 61.2 58.97 59.66 -1.65% 5,380 32,107,209
2024-02-29 57.89 60.95 56.83 60.66 +4.6% 9,584 57,121,494
2024-02-28 58.95 62.37 57.57 57.99 -1.6% 10,642 63,499,731
2024-02-27 55.66 58.99 55.18 58.93 +5.78% 11,862 68,007,577
2024-02-26 54.5 56.13 53.81 55.71 +3.05% 8,746 48,043,512
2024-02-23 54.47 54.58 52.84 54.06 -0.63% 5,718 30,735,572
2024-02-22 55.5 55.88 53.6 54.4 -2.12% 8,046 43,560,594
2024-02-21 56.19 57.69 55.1 55.58 -1.54% 6,440 36,261,995
2024-02-20 55.95 57.56 54.88 56.45 +0.88% 8,684 49,017,802
2024-02-19 56.95 58.99 54.95 55.96 -1.65% 9,322 52,832,348
2024-02-08 56.5 59.19 52.82 56.9 +0.74% 10,911 61,922,710
2024-02-07 53.82 56.82 52.45 56.48 +4.94% 16,408 90,101,028
2024-02-06 48.52 55.15 47.65 53.82 +9.88% 9,675 50,297,606
2024-02-05 49.75 51.23 46.33 48.98 -1.94% 14,245 69,708,414
2024-02-02 51.57 51.72 48.8 49.95 -2.38% 7,220 36,382,434
2024-02-01 48.49 51.99 47.62 51.17 +5.33% 11,136 56,272,833
2024-01-31 49.6 49.6 47.33 48.58 -1.46% 13,164 63,507,963
2024-01-30 49 49.86 47.83 49.3 -0.82% 12,310 60,265,645
2024-01-29 51.5 52.5 49.5 49.71 -2.76% 7,550 38,130,967
2024-01-26 52.13 54 50.85 51.12 -2.7% 7,150 37,357,926
2024-01-25 53.18 54.34 51.32 52.54 -0.57% 13,880 73,289,938
2024-01-24 50.82 53.58 50.62 52.84 +3.57% 19,531 101,370,574
2024-01-23 48.8 51.24 46.06 51.02 +6.16% 18,047 89,379,548
2024-01-22 51.69 51.7 47.77 48.06 -7% 26,879 133,872,610
2024-01-19 52.76 53.49 51.59 51.68 -2.05% 5,728 30,073,815
2024-01-18 52.55 53 50.7 52.76 +0.4% 8,300 42,982,596
2024-01-17 54.6 54.94 52.33 52.55 -3.58% 9,659 51,403,656
2024-01-16 55.93 55.93 53.64 54.5 -2.56% 9,146 49,868,632
2024-01-15 55.86 57.08 55.6 55.93 -0.6% 5,136 28,882,430
2024-01-12 57.01 57.32 56.12 56.27 -2.22% 5,559 31,496,613
2024-01-11 56.11 57.79 55.98 57.55 +1.93% 6,128 34,849,348
2024-01-10 57.36 58.5 55.88 56.46 -2.3% 9,740 55,301,629
2024-01-09 57.29 58.79 56.42 57.79 +2.39% 9,237 53,427,172
2024-01-08 57.38 58.3 56.32 56.44 -1.84% 9,025 51,551,013
2024-01-05 58.56 59 57.1 57.5 -2.53% 9,571 55,350,389
2024-01-04 61.67 61.67 58.52 58.99 -4.81% 9,945 59,139,711
2024-01-03 61.55 63.5 61.5 61.97 +0.57% 11,289 70,495,174
2024-01-02 61.63 63.32 61.19 61.62 -0.66% 8,344 52,092,019

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

хНОчнЦх╜▒шзЖ 300133

2022-2023两年

щЗСх╛╜щЕТ 603919

近半年

ш╢ЕхЫ╛ш╜пф╗╢ 300036

近期数据

ш╡Ых╛ох╛очФ╡ 688325

近期数据

хЗМф║СхЕЙ 688400

2023年全年

х╜йшЩ╣шВбф╗╜ 600707

2023年全年

STчСЮчзС 300600

近半年

хЫЫф╝ЪхпМф╗Х 300852

2023年全年

ф╕нхЫ╜чзСф╝а 601858

近三个月

цЩЛф║┐хоЮф╕Ъ 601002

2022-2023两年

热门概念板块

医疗器械

ф╣РцЩохМ╗чЦЧ (300003)

2024年至今
生物医药

хдНцШЯхМ╗шНп (600196)

近半年
芯片

хМЧф║мхРЫцнг (300223)

2022-2023两年
AI人工智能
数字经济
半导体
智能制造
5G通信

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