хНЪчЭ┐цХ░цНо 688229

数据更新至:

添加到对比分析

50.72 +0.34%

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

50.72
+0.34% +0.17
50.5
开盘价
51.09
最高价
49.29
最低价
6,426
成交量
数据更新至: 2025-03-25

技术指标

52.94
MA5 (5日均线)
54.63
MA10 (10日均线)
56.13
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 50.5 51.09 49.29 50.72 +0.34% 6,426 32,178,032
2025-03-24 52.94 53.23 49.35 50.55 -4.75% 13,499 68,705,432
2025-03-21 55.12 55.54 52.58 53.07 -4.48% 9,546 51,222,094
2025-03-20 55.05 57.8 54.05 55.56 +1.42% 12,370 69,498,884
2025-03-19 56.57 56.57 54.15 54.78 -1.9% 8,578 47,414,316
2025-03-18 56.09 57.38 55.28 55.84 +0.09% 9,154 51,466,130
2025-03-17 56.66 57.15 55.13 55.79 -1.64% 9,418 52,542,467
2025-03-14 54.9 56.97 54.33 56.72 +2.75% 10,595 59,145,049
2025-03-13 58.02 58.02 54 55.2 -4.88% 13,833 77,000,741
2025-03-12 58 60.25 57.97 58.03 -0.31% 13,969 82,616,829
2025-03-11 55.63 58.5 55.63 58.21 +2.63% 17,527 100,292,679
2025-03-10 58.33 59.29 56 56.72 -4.64% 21,743 124,770,871
2025-03-07 60.6 61.88 58.33 59.48 -3.71% 22,688 136,574,180
2025-03-06 59 62.25 58.33 61.77 +6.59% 26,986 163,278,228
2025-03-05 57 59.8 56.64 57.95 +2.11% 20,333 118,065,164
2025-03-04 53.35 58.47 53.11 56.75 +4.32% 23,392 132,867,421
2025-03-03 53.6 58.32 52.98 54.4 +2.03% 26,733 148,805,146
2025-02-28 57.12 57.62 53.28 53.32 -7.89% 20,120 110,955,353
2025-02-27 59.58 60.84 56.6 57.89 -3.19% 24,205 141,203,630
2025-02-26 62.69 62.8 58.8 59.8 -3.02% 30,659 184,256,060
2025-02-25 60.16 63.57 59.58 61.66 -1.03% 19,690 122,374,708
2025-02-24 65.99 65.99 61.99 62.3 -8.22% 26,537 168,521,071
2025-02-21 64.96 68.9 63.25 67.88 +7.75% 36,151 239,568,621
2025-02-20 63.99 65.5 62.02 63 -2.16% 25,666 162,792,430
2025-02-19 64.2 64.87 62 64.39 +2.29% 27,453 174,763,095
2025-02-18 68.8 69 62.62 62.95 -11.34% 34,170 223,090,346
2025-02-17 73 79.95 66.02 71 -2.73% 54,225 393,410,185
2025-02-14 61 75.6 61 72.99 +15.86% 55,753 387,610,718
2025-02-13 58.78 69.8 58.55 63 +2.99% 44,468 285,865,606
2025-02-12 52.27 63.48 52.27 61.17 +15.63% 43,996 258,010,478
2025-02-11 53.88 59 52.11 52.9 -1.45% 44,604 248,615,380
2025-02-10 46 53.68 46 53.68 +20.01% 22,896 115,779,666
2025-02-07 42.67 46.15 42.67 44.73 +4.85% 19,307 86,142,807
2025-02-06 41.77 42.99 40.8 42.66 +2.84% 10,891 46,022,877
2025-02-05 40.9 42.3 40.13 41.48 +5.82% 15,190 62,970,442
2025-01-27 45.15 45.55 39.2 39.2 -12.89% 21,536 88,472,009
2025-01-24 37.8 45.58 37.8 45 +18.17% 25,709 108,731,131
2025-01-23 38.47 39.75 38 38.08 -0.88% 5,077 19,683,866
2025-01-22 38.99 39.27 37.81 38.42 -0.54% 4,662 17,871,698
2025-01-21 39.05 39.07 38.16 38.63 -0.08% 2,402 9,273,825
2025-01-20 38.66 39.57 38.17 38.66 +0.7% 3,255 12,644,561
2025-01-17 38.7 38.74 37.76 38.39 -0.13% 2,993 11,458,065
2025-01-16 38.66 39.44 38.4 38.44 -0.29% 3,802 14,789,981
2025-01-15 39.08 39.37 38.2 38.55 -0.82% 4,461 17,282,386
2025-01-14 37.76 38.95 37.5 38.87 +4.24% 6,803 26,188,223
2025-01-13 36.6 37.83 35.8 37.29 +1.66% 4,145 15,267,466
2025-01-10 38.18 38.85 36.68 36.68 -3.27% 5,096 19,199,625
2025-01-09 37.31 38.96 37.31 37.92 +0.4% 3,108 11,905,742
2025-01-08 38.59 39.25 36.85 37.77 -1.77% 6,397 24,275,600
2025-01-07 36.07 38.79 36.07 38.45 +4.48% 5,158 19,463,977
2025-01-06 37.16 37.99 36.05 36.8 -2.77% 6,059 22,465,446
2025-01-03 40.08 40.63 37.8 37.85 -5.42% 9,161 35,245,472
2025-01-02 41.31 41.76 39.33 40.02 -4.28% 8,009 32,693,089
2024-12-31 43.91 44.13 41.6 41.81 -3.86% 6,216 26,496,030
2024-12-30 43.4 43.88 41.55 43.49 -0.43% 5,588 24,022,396
2024-12-27 43.3 44.8 42.75 43.68 +0.88% 7,731 34,067,030
2024-12-26 41.32 43.3 41.32 43.3 +3.81% 7,724 32,968,104
2024-12-25 44 44.28 41.23 41.71 -5.85% 11,536 48,792,450
2024-12-24 45.85 46.42 43.2 44.3 -2.68% 12,173 54,199,814
2024-12-23 50.88 53.88 45.36 45.52 -8.63% 18,580 90,821,756
2024-12-20 49.28 52.53 49.16 49.82 -0.8% 18,558 94,218,216
2024-12-19 45 51 44.61 50.22 +7.7% 21,817 104,848,163
2024-12-18 45.55 47.93 43.07 46.63 +2.91% 11,987 54,660,075
2024-12-17 48.57 48.57 44.76 45.31 -5.92% 10,027 46,163,474
2024-12-16 47.8 49.8 47.8 48.16 +1.39% 12,283 59,875,398
2024-12-13 47.96 48.74 47.03 47.5 -1.23% 11,404 54,609,307
2024-12-12 49.37 51 47.07 48.09 -2.59% 13,582 66,070,416
2024-12-11 48 50.75 46.13 49.37 +4.27% 14,825 71,708,624
2024-12-10 48.38 48.88 45.92 47.35 +1.92% 12,340 58,651,334
2024-12-09 47.94 48.19 45.75 46.46 -2.7% 10,670 49,875,233
2024-12-06 47.95 48.88 45.75 47.75 -0.5% 17,028 80,159,420
2024-12-05 44 48.98 44 47.99 +7.99% 21,720 102,466,484
2024-12-04 46.12 46.69 44.1 44.44 -5.55% 15,585 71,033,878
2024-12-03 44.48 47.45 43.2 47.05 +4.91% 17,352 79,338,782
2024-12-02 45.8 45.92 44.44 44.85 -0.84% 11,710 52,639,452
2024-11-29 43.98 45.88 42.85 45.23 +5.58% 16,137 71,866,919
2024-11-28 43.33 43.88 42.2 42.84 +0.09% 6,461 27,827,774
2024-11-27 41.24 42.9 40.09 42.8 +2.56% 7,621 31,530,998
2024-11-26 43.06 43.99 41.5 41.73 -2.84% 5,490 23,318,349
2024-11-25 42.15 43.59 40.85 42.95 +2.14% 9,818 41,007,243
2024-11-22 43.41 45.33 42.05 42.05 -3.13% 14,181 62,476,348
2024-11-21 44.19 44.87 42.7 43.41 -1.74% 9,340 40,789,387
2024-11-20 42.44 44.68 41.98 44.18 +5.17% 11,123 48,144,550
2024-11-19 42 42.13 40.11 42.01 +1.99% 10,385 42,690,728
2024-11-18 45.98 46.47 40.88 41.19 -10.42% 15,154 64,913,097
2024-11-15 46.85 48.78 45.81 45.98 -2.19% 12,834 60,709,207
2024-11-14 48.3 48.77 46.85 47.01 -2.79% 12,589 59,904,583
2024-11-13 49 50.5 47.02 48.36 -1.02% 17,208 82,824,162
2024-11-12 49.1 52.55 47.79 48.86 +1.29% 27,890 139,484,588
2024-11-11 47.46 49 46.05 48.24 +3.74% 18,935 90,298,671
2024-11-08 45.69 49.26 44.76 46.5 +4.03% 23,047 109,551,205
2024-11-07 42.5 45 41.21 44.7 +5.6% 12,546 54,346,703
2024-11-06 42.8 43.5 41.57 42.33 -1.33% 14,716 62,637,171
2024-11-05 39.09 43.76 39.09 42.9 +9.72% 16,573 69,961,992
2024-11-04 38.83 39.69 37.88 39.1 +0.7% 6,800 26,485,228
2024-11-01 41.68 42.2 38.5 38.83 -7.48% 12,615 50,304,700
2024-10-31 41.36 42.53 40.5 41.97 +1.99% 10,196 42,711,897
2024-10-30 41.75 42.29 40.18 41.15 -2.02% 11,961 49,269,939
2024-10-29 44.7 46.48 41.89 42 -5.58% 14,316 62,353,407
2024-10-28 44.24 44.77 43.6 44.48 +0.32% 8,630 38,160,926
2024-10-25 45.18 45.6 44.2 44.34 -1.97% 13,881 62,285,220
2024-10-24 44.82 45.26 43.01 45.23 -0.07% 12,501 55,033,648
2024-10-23 43.01 48 42.69 45.26 +4.7% 25,781 118,887,390
2024-10-22 44.62 45.66 42.55 43.23 -3.14% 13,902 61,113,476
2024-10-21 44.81 45.8 43.22 44.63 +1.48% 20,420 90,871,284
2024-10-18 42 45.44 40.63 43.98 +5.16% 20,978 91,078,347
2024-10-17 42.29 43.95 41.73 41.82 +0.29% 15,900 68,195,345
2024-10-16 42.37 42.99 40.6 41.7 -3.02% 14,227 59,673,915
2024-10-15 41.4 45.5 39.97 43 +4.12% 25,780 111,643,735
2024-10-14 38.68 41.4 37.88 41.3 +6.99% 19,732 78,253,870
2024-10-11 44 44 37.81 38.6 -9.6% 21,474 85,901,073
2024-10-10 47 49.1 42.01 42.7 -7.68% 21,207 95,690,415
2024-10-09 48.98 51.47 43.06 46.25 -13.52% 31,437 151,726,514
2024-10-08 56 58 46.99 53.48 +10.61% 43,143 229,783,552
2024-09-30 46 48.72 43 48.35 +13.98% 36,847 168,084,368
2024-09-27 35.71 42.7 35.71 42.42 +19.22% 12,157 48,886,247
2024-09-26 34.78 35.8 33.86 35.58 +2.24% 8,564 30,072,959
2024-09-25 35.78 35.94 34.49 34.8 -1.3% 8,410 29,502,587
2024-09-24 33.7 35.38 33.3 35.26 +4.63% 5,593 19,283,295
2024-09-23 33.43 33.99 33 33.7 +0.12% 4,176 13,988,054
2024-09-20 33.9 34.6 32.9 33.66 -0.12% 3,180 10,789,240
2024-09-19 34.04 34.7 33.38 33.7 -1% 3,656 12,425,879
2024-09-18 34.15 34.98 32.99 34.04 -2.21% 7,120 24,018,764
2024-09-13 35.12 35.89 34.76 34.81 -2.57% 5,010 17,615,764
2024-09-12 36.48 37.2 35.36 35.73 -2.08% 6,062 21,980,578
2024-09-11 36.64 37.63 36.06 36.49 0% 6,453 23,798,008
2024-09-10 35.05 36.79 34.7 36.49 +3.58% 7,351 26,245,165
2024-09-09 35.17 36.28 34.87 35.23 -3.08% 5,668 20,084,879
2024-09-06 37.38 37.38 34.99 36.35 -1.36% 13,183 47,445,223
2024-09-05 36.96 38.48 36.56 36.85 -0.3% 8,504 31,771,874
2024-09-04 37.5 38.84 36.61 36.96 -2.56% 10,071 37,541,456
2024-09-03 35.36 38.45 34.66 37.93 +7.63% 16,633 62,482,949
2024-09-02 34.53 38.81 34.53 35.24 +1.88% 13,774 50,236,021
2024-08-30 35.8 35.8 32.74 34.59 -0.52% 15,837 53,744,724
2024-08-29 34.21 34.88 32.82 34.77 +4.7% 15,192 52,105,744
2024-08-28 31.57 34.74 31.57 33.21 +3.14% 13,101 43,930,527
2024-08-27 32.09 32.75 31.32 32.2 +0.34% 10,726 34,668,964
2024-08-26 30.1 32.29 29.5 32.09 +7.07% 10,979 34,608,511
2024-08-23 30.2 30.5 29.3 29.97 -0.43% 5,649 16,835,615
2024-08-22 30.92 31.3 29.81 30.1 -2.84% 5,604 17,092,284
2024-08-21 30.99 32.2 30.22 30.98 -0.03% 6,275 19,612,502
2024-08-20 30.42 31.75 30.28 30.99 +1.87% 8,917 27,826,328
2024-08-19 29.6 30.8 29.19 30.42 +3.15% 7,792 23,602,962
2024-08-16 29.53 29.87 28.9 29.49 +0.48% 6,084 17,830,394
2024-08-15 30.3 30.77 29.01 29.35 -2.91% 10,961 32,427,634
2024-08-14 29.05 32.68 28.85 30.23 +3.32% 15,437 47,581,293
2024-08-13 28.94 29.5 28.08 29.26 +3.17% 11,367 32,862,791
2024-08-12 26.38 28.74 26.07 28.36 +7.79% 10,950 30,547,776
2024-08-09 26.28 26.88 25.94 26.31 +0.27% 2,599 6,805,909
2024-08-08 26.64 26.64 25.74 26.24 -1.39% 2,507 6,564,891
2024-08-07 26.63 26.97 26.06 26.61 -0.08% 1,868 4,960,132
2024-08-06 26.4 26.79 26.16 26.63 +1.25% 2,406 6,355,578
2024-08-05 26.69 28 26.1 26.3 -2.59% 4,421 12,009,812
2024-08-02 26.79 27.4 26.6 27 -0.95% 3,331 9,004,824
2024-08-01 26.99 27.72 26.75 27.26 +1% 4,355 11,937,883
2024-07-31 26.06 26.99 26 26.99 +3.65% 2,879 7,697,269
2024-07-30 25.48 26.25 25.33 26.04 +2.44% 2,141 5,534,056
2024-07-29 25.58 25.79 25.1 25.42 -0.59% 2,385 6,044,446
2024-07-26 25.3 25.75 25.25 25.57 +1.63% 2,015 5,146,255
2024-07-25 25.12 25.7 24.76 25.16 +0.16% 2,211 5,588,018
2024-07-24 25.23 25.64 24.91 25.12 -2.37% 2,563 6,475,704
2024-07-23 26.26 26.58 25.53 25.73 -2.02% 2,360 6,165,431
2024-07-22 25.75 26.5 25.39 26.26 +3.18% 3,205 8,362,801
2024-07-19 24.87 25.83 24.87 25.45 +1.31% 1,861 4,735,978
2024-07-18 25.15 25.42 24.37 25.12 -1.18% 3,068 7,600,259
2024-07-17 25.46 26.11 25.34 25.42 -0.78% 1,812 4,646,850
2024-07-16 25.47 25.74 24.86 25.62 +0.59% 2,033 5,166,691
2024-07-15 26.5 26.88 25.41 25.47 -4.64% 3,528 9,097,277
2024-07-12 27.04 27.7 26.6 26.71 -1.22% 2,585 6,986,835
2024-07-11 26.55 27.12 26.02 27.04 +3.8% 4,138 11,094,948
2024-07-10 26.4 26.6 25.82 26.05 -1.21% 2,128 5,585,130
2024-07-09 25.09 26.44 24.98 26.37 +3.01% 4,326 11,152,910
2024-07-08 26.57 26.93 25.06 25.6 -4.37% 4,996 12,996,086
2024-07-05 26.17 27.15 25.4 26.77 +1.32% 4,183 11,098,050
2024-07-04 26.93 27.5 25.77 26.42 -2.72% 6,234 16,680,565
2024-07-03 26.65 27.7 26.23 27.16 +1.49% 6,956 18,795,340
2024-07-02 26.09 27.5 26.08 26.76 +2.45% 6,473 17,437,339
2024-07-01 25.77 26.32 24.8 26.12 +1.56% 7,103 18,065,910
2024-06-28 27 27 25.64 25.72 -1.08% 6,256 16,295,332
2024-06-27 26.61 26.97 25.91 26 -1.85% 5,111 13,519,412
2024-06-26 24.24 26.56 24.14 26.49 +8.39% 7,632 19,522,144
2024-06-25 24.2 25.34 24.11 24.44 -0.04% 5,439 13,363,287
2024-06-24 26.12 26.37 24.4 24.45 -7.35% 9,588 24,154,565
2024-06-21 26.5 27 25.51 26.39 -1.68% 8,387 22,050,054
2024-06-20 26.1 27.31 25.68 26.84 +2.84% 10,826 29,071,548
2024-06-19 26.15 26.85 25.9 26.1 -1.1% 4,035 10,617,350
2024-06-18 24.94 26.48 24.8 26.39 +5.1% 5,119 13,262,020
2024-06-17 25.51 25.59 24.96 25.11 -1.57% 4,270 10,757,445
2024-06-14 25.81 25.81 25.05 25.51 -1.12% 4,920 12,506,238
2024-06-13 24.3 26.55 24.27 25.8 +3.99% 9,634 24,535,075
2024-06-12 24.28 25.35 24 24.81 +1.6% 5,250 13,117,713
2024-06-11 23.8 24.6 23.01 24.42 +0.45% 6,259 14,977,058
2024-06-07 22.93 24.9 22.93 24.31 +7.38% 9,401 22,729,410
2024-06-06 24.15 24.35 22.4 22.64 -6.21% 6,228 14,350,375
2024-06-05 24.34 24.7 24.01 24.14 -1.03% 4,420 10,780,158
2024-06-04 25.42 25.42 24.02 24.39 -3.9% 5,253 12,795,409
2024-06-03 27.26 27.26 25.08 25.38 -5.51% 6,207 16,051,869
2024-05-31 25.89 27.18 25.87 26.86 +4.35% 5,418 14,419,529
2024-05-30 25.2 26 25.01 25.74 +0.04% 3,463 8,865,686
2024-05-29 26 26.5 25.37 25.73 -0.12% 3,883 10,083,961
2024-05-28 26.22 26.59 25.55 25.76 -2.09% 2,992 7,765,741
2024-05-27 26.97 27.5 25.2 26.31 -0.49% 5,958 15,432,467
2024-05-24 27.07 27.65 26.32 26.44 -3.29% 3,718 9,972,216
2024-05-23 28.08 28.23 27.12 27.34 -2.64% 4,236 11,646,710
2024-05-22 27.29 28.18 27.29 28.08 +2.07% 4,082 11,376,059
2024-05-21 28.25 28.63 27.5 27.51 -2.62% 4,509 12,577,468
2024-05-20 29.57 29.68 28.08 28.25 -2.35% 6,350 18,188,598
2024-05-17 28.26 29.2 27.6 28.93 +3.92% 7,485 21,475,038
2024-05-16 27.58 28.67 27.25 27.84 +3.53% 7,218 20,181,385
2024-05-15 26.71 27.69 26.39 26.89 +0.71% 3,997 10,869,258
2024-05-14 26.29 27.53 26.12 26.7 +2.38% 6,029 16,066,132
2024-05-13 27.85 27.85 26.03 26.08 -4.82% 5,547 14,728,364
2024-05-10 28.82 29.23 27.36 27.4 -4.89% 5,114 14,255,868
2024-05-09 29 29.27 28.3 28.81 +0.35% 4,816 13,881,509
2024-05-08 29.7 29.7 28.36 28.71 -2.18% 5,064 14,590,681
2024-05-07 29.2 29.39 28.31 29.35 +1.73% 5,267 15,269,045
2024-05-06 28.89 29.28 28.5 28.85 +1.84% 4,700 13,573,336
2024-04-30 28.42 29.28 27.76 28.33 -1.15% 7,603 21,558,172
2024-04-29 26.2 28.68 26.2 28.66 +8.15% 8,574 24,084,294
2024-04-26 25.8 26.86 25.46 26.5 +2.79% 4,611 12,127,518
2024-04-25 25.69 26.3 25.38 25.78 +0.23% 4,468 11,547,450
2024-04-24 24.28 25.95 24.28 25.72 +5.93% 7,574 19,229,855
2024-04-23 23.35 24.56 23.35 24.28 +3.81% 6,308 15,204,248
2024-04-22 23.85 24.06 22.3 23.39 -2.83% 6,361 14,811,950
2024-04-19 25 25 23.7 24.07 -3.02% 5,667 13,647,111
2024-04-18 25.28 25.37 24.03 24.82 -0.04% 5,896 14,607,691
2024-04-17 23.6 25.23 23.26 24.83 +7.72% 8,295 20,531,506
2024-04-16 24.58 24.8 22.8 23.05 -7.73% 10,102 23,621,379
2024-04-15 28 28 24.27 24.98 -11.04% 12,378 31,734,220
2024-04-12 28.82 29.3 28.08 28.08 -2.57% 4,454 12,702,330
2024-04-11 28.99 29.45 28.24 28.82 +0.31% 4,269 12,425,425
2024-04-10 29.71 29.71 28.32 28.73 -2.28% 6,594 18,935,684
2024-04-09 29.11 29.96 29.01 29.4 +1% 5,928 17,512,451
2024-04-08 31.2 31.51 28.96 29.11 -6.7% 9,911 29,559,280
2024-04-03 32.39 32.98 30.81 31.2 -3.73% 8,286 25,960,824
2024-04-02 32.67 32.99 31.8 32.41 +0.62% 11,186 36,386,072
2024-04-01 31.56 32.44 31.4 32.21 +2.03% 9,397 30,136,558
2024-03-29 31.8 32.18 30.32 31.57 -0.97% 12,918 40,268,745
2024-03-28 30.86 32.5 30.23 31.88 +3.24% 14,810 47,205,966
2024-03-27 33.39 33.9 30.7 30.88 -7.27% 14,755 46,880,535
2024-03-26 36 36.01 32.98 33.3 -8.89% 22,287 76,416,036
2024-03-25 39.8 40 34.58 36.55 -8.78% 33,586 123,897,174
2024-03-22 35.66 42.22 34.63 40.07 +13.9% 36,658 140,302,939
2024-03-21 34.39 36.69 34.21 35.18 +3.23% 16,905 60,055,175
2024-03-20 33.12 34.3 33.12 34.08 +1.91% 8,908 30,129,579
2024-03-19 33.69 33.87 33.09 33.44 +0.94% 7,946 26,644,989
2024-03-18 32.74 33.15 32 33.13 +3.24% 9,588 31,456,523
2024-03-15 31.02 32.22 31 32.09 +1.07% 7,997 25,361,769
2024-03-14 32.24 32.86 31 31.75 -2.52% 10,613 33,694,849
2024-03-13 32.24 33.28 31.76 32.57 +1.69% 10,944 35,552,768
2024-03-12 31.13 32.29 31.13 32.03 +2.89% 10,410 33,098,382
2024-03-11 30.26 31.23 30.01 31.13 +1.17% 6,646 20,361,108
2024-03-08 30.23 30.8 29.7 30.77 +1.72% 6,787 20,583,506
2024-03-07 31.56 31.97 30.13 30.25 -2.7% 6,708 20,670,303
2024-03-06 30.9 31.66 30.01 31.09 +0.61% 7,488 23,219,463
2024-03-05 31.85 32.58 30.49 30.9 -3.01% 12,647 39,951,330
2024-03-04 32.9 34.33 30.67 31.86 -2.03% 10,968 35,038,383
2024-03-01 31.39 32.8 31.05 32.52 +4.53% 12,298 39,194,259
2024-02-29 29 31.29 28.55 31.11 +6.29% 16,699 50,827,128
2024-02-28 34.38 35.09 29.2 29.27 -14.91% 24,564 78,484,927
2024-02-27 32.69 34.45 32 34.4 +5.23% 9,928 33,262,383
2024-02-26 31.81 34.67 30.24 32.69 +2.16% 16,479 54,128,782
2024-02-23 30.1 32.07 29.62 32 +6.31% 10,603 32,947,990
2024-02-22 28.58 30.36 28.58 30.1 +5.1% 9,252 27,373,688
2024-02-21 27.5 29.84 26.52 28.64 +2.36% 10,258 29,463,341
2024-02-20 27.93 28.69 26.26 27.98 -1.03% 11,912 32,955,899
2024-02-19 25.97 29.29 25.65 28.27 +13.76% 23,424 65,305,756
2024-02-08 21 24.85 20.5 24.85 +19.99% 17,771 39,458,685
2024-02-07 23.55 23.78 20.18 20.71 -11.5% 17,693 37,648,867
2024-02-06 23.4 24.66 20.46 23.4 -3.11% 15,956 35,547,092
2024-02-05 29.63 29.82 24.15 24.15 -20.01% 14,988 38,077,790
2024-02-02 32.6 33.67 28.7 30.19 -5.24% 7,774 23,947,225
2024-02-01 32.99 32.99 31.18 31.86 -3.45% 6,400 20,424,393
2024-01-31 36.39 36.39 32.67 33 -7.46% 7,987 26,985,280
2024-01-30 36.66 37.46 35.64 35.66 -4.65% 4,905 17,866,178
2024-01-29 40.47 40.5 37.03 37.4 -5.29% 6,522 24,832,287
2024-01-26 40.34 41.52 39.2 39.49 -1.3% 7,974 31,963,355
2024-01-25 36.82 40.18 36.45 40.01 +8.66% 11,449 44,502,828
2024-01-24 37.88 37.88 35.15 36.82 -1.5% 9,835 35,677,493
2024-01-23 37.26 38 36.61 37.38 -1.01% 7,641 28,384,510
2024-01-22 40.59 41.02 36.69 37.76 -6.7% 6,126 23,914,746
2024-01-19 41.64 41.8 40.18 40.47 -2.81% 4,521 18,407,929
2024-01-18 41.82 42.4 40.13 41.64 -0.43% 6,782 27,926,187
2024-01-17 43.67 43.68 41.48 41.82 -3.73% 6,427 27,260,807
2024-01-16 43.53 43.74 42.29 43.44 +0.3% 5,008 21,516,824
2024-01-15 43.31 44.42 42.97 43.31 0% 5,959 25,973,022
2024-01-12 44.21 44.71 43.3 43.31 -3.52% 5,615 24,659,266
2024-01-11 43.57 44.96 43.15 44.89 +3.03% 4,324 19,175,034
2024-01-10 44.42 44.42 42.9 43.57 -1.31% 4,081 17,835,084
2024-01-09 43.99 45.32 43.45 44.15 +0.16% 8,055 35,693,318
2024-01-08 45.43 45.6 43.83 44.08 -2.46% 5,959 26,495,297
2024-01-05 45.93 46.44 45.01 45.19 -1.05% 5,839 26,630,723
2024-01-04 46.91 47 45.4 45.67 -1.23% 5,170 23,717,790
2024-01-03 46.77 47.48 45.61 46.24 -1.28% 5,568 25,786,100
2024-01-02 48.27 48.58 46.76 46.84 -2.56% 4,461 21,147,275

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╕нхнЪф┐бцБп 300659

近半年

ф╕нхЫ╜ф╕нщУБ 601390

近三个月

хдзхПВцЮЧ 603233

近三个月

чЫКф╕░шНпцИ┐ 603939

2024年一季度

щАЪхРИчзСцКА 300491

2024年至今

хдйц╡╖щШ▓хКб 300008

2024年至今

х░дц┤ЫхНб 300099

2024年至今

х╜УхНЗчзСцКА 300073

近三个月

хНОш┤╕чЙйц╡Б 603128

2023年全年

щЗСх▒▒хКЮхЕм 688111

2024年一季度

热门概念板块

芯片

хЕих┐ЧчзСцКА (300458)

2024年至今
元宇宙
大数据

ф╜│щГ╜чзСцКА (600728)

近三个月
储能电池
云计算

ц╡╖щЗПцХ░цНо (603138)

2024年至今
区块链

цЛЫхХЖщУ╢шбМ (600036)

2024年一季度
光伏产业
数字经济

хоЭф┐бш╜пф╗╢ (600845)

近期数据

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