шКпхп╝чзСцКА 688230

数据更新至:

添加到对比分析

46.03 -0.13%

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

46.03
-0.13% -0.06
45.8
开盘价
46.13
最高价
45.45
最低价
3,595
成交量
数据更新至: 2025-03-25

技术指标

46.79
MA5 (5日均线)
47.47
MA10 (10日均线)
48.52
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 45.8 46.13 45.45 46.03 -0.13% 3,595 16,433,914
2025-03-24 46.05 46.75 44.87 46.09 -0.48% 6,892 31,521,357
2025-03-21 47.11 47.48 46.25 46.31 -2.46% 7,651 35,703,736
2025-03-20 48.05 48.15 47.14 47.48 -1.12% 6,031 28,763,417
2025-03-19 48.37 48.9 47.72 48.02 -1.07% 6,397 30,830,047
2025-03-18 48.23 49.13 48.01 48.54 +0.96% 7,270 35,333,855
2025-03-17 48.12 48.28 47.53 48.08 +0.02% 6,462 30,947,288
2025-03-14 47.15 48.1 46.8 48.07 +1.95% 8,186 38,917,481
2025-03-13 48.8 48.91 46.76 47.15 -3.66% 12,843 60,981,125
2025-03-12 49.34 49.59 48.73 48.94 -0.53% 10,130 49,792,390
2025-03-11 48.28 49.4 48.2 49.2 +0.31% 10,173 49,560,205
2025-03-10 49.8 49.8 48.6 49.05 -0.57% 7,185 35,208,039
2025-03-07 49.92 50.35 48.8 49.33 -2.06% 13,992 69,390,055
2025-03-06 50.48 50.9 50.2 50.37 +0.54% 18,505 93,426,477
2025-03-05 49.9 51.12 49.05 50.1 +0.34% 14,173 70,995,306
2025-03-04 47.8 50.15 47.57 49.93 +3.83% 16,090 79,137,033
2025-03-03 48.25 48.92 47.51 48.09 -0.12% 9,389 45,418,364
2025-02-28 49.9 50.61 48.07 48.15 -5.22% 16,891 82,591,135
2025-02-27 51.38 52.02 49.52 50.8 +0.08% 21,845 110,839,155
2025-02-26 50.12 51.2 49.57 50.76 +1.32% 18,963 95,916,930
2025-02-25 49.48 50.76 49.1 50.1 +0.2% 20,912 104,679,718
2025-02-24 49.9 50.84 49.46 50 +1.09% 26,710 133,885,790
2025-02-21 47.78 49.46 46.82 49.46 +4.5% 25,419 123,312,806
2025-02-20 47.6 47.62 46.72 47.33 -0.13% 10,460 49,343,097
2025-02-19 45.5 47.42 45.29 47.39 +4.82% 16,496 77,373,500
2025-02-18 46.9 47.51 45.09 45.21 -3.6% 12,385 57,467,842
2025-02-17 46.71 47.77 46.5 46.9 +1.93% 13,986 65,898,863
2025-02-14 46.5 46.87 45.79 46.01 -1.48% 10,292 47,549,379
2025-02-13 48.3 48.37 46.51 46.7 -3.11% 14,598 68,751,118
2025-02-12 47.1 48.22 46.89 48.2 +2.23% 12,979 61,955,556
2025-02-11 48.38 48.39 47.08 47.15 -1.93% 10,845 51,395,457
2025-02-10 47.94 48.29 47.59 48.08 +0.29% 12,590 60,422,360
2025-02-07 48.24 48.87 47.35 47.94 -0.23% 18,280 88,229,953
2025-02-06 46.6 48.18 46.3 48.05 +3.05% 17,702 84,595,636
2025-02-05 46.97 47.42 46.1 46.63 +1.28% 8,783 41,154,861
2025-01-27 47.16 47.59 46.04 46.04 -2.37% 7,436 34,717,933
2025-01-24 46.37 47.2 46.37 47.16 +1.7% 7,945 37,250,527
2025-01-23 46.85 47.67 46.28 46.37 -0.04% 8,798 41,387,923
2025-01-22 46.6 47.32 46.1 46.39 -1.32% 7,999 37,368,652
2025-01-21 46.53 47.25 46 47.01 +1.82% 10,711 49,965,447
2025-01-20 46.5 46.69 46.01 46.17 -0.3% 7,189 33,319,653
2025-01-17 45.36 46.86 45.05 46.31 +2.12% 12,472 57,586,173
2025-01-16 45.99 46.66 44.98 45.35 -0.83% 8,870 40,507,566
2025-01-15 45.88 46.25 45.11 45.73 -0.33% 7,371 33,666,798
2025-01-14 43.82 46 43.8 45.88 +4.7% 11,566 52,414,523
2025-01-13 42.88 44.8 42.21 43.82 +0.05% 8,069 35,099,288
2025-01-10 44.45 45.72 43.72 43.8 -1.88% 8,417 37,775,480
2025-01-09 44.5 45.59 44.5 44.64 -0.49% 6,767 30,485,838
2025-01-08 44.33 45.51 42.8 44.86 +0.52% 12,007 53,121,353
2025-01-07 43.34 44.8 43.06 44.63 +2.98% 9,925 43,831,052
2025-01-06 43.89 44.44 42.66 43.34 -1.19% 5,802 25,282,724
2025-01-03 45.68 45.99 43.85 43.86 -3.98% 11,606 52,112,005
2025-01-02 47.09 47.45 45.1 45.68 -2.39% 13,194 60,927,303
2024-12-31 49.5 50.1 46.8 46.8 -6.36% 19,317 92,938,480
2024-12-30 49.75 50.99 49.38 49.98 -0.64% 11,953 60,025,256
2024-12-27 52.6 52.73 50.29 50.3 -4.64% 21,062 108,654,336
2024-12-26 52.15 53.28 51.2 52.75 +1.01% 23,136 121,589,850
2024-12-25 50.8 52.69 50.6 52.22 +3.06% 26,078 135,295,767
2024-12-24 50.3 50.78 48.78 50.67 +1.62% 15,770 78,851,945
2024-12-23 51.21 51.34 49.5 49.86 -2.64% 16,127 81,151,398
2024-12-20 47.9 52 47.7 51.21 +6.53% 28,682 144,514,874
2024-12-19 46.99 48.18 46.33 48.07 +1.69% 11,029 52,526,021
2024-12-18 45.88 48.26 45.6 47.27 +2.56% 12,011 56,640,784
2024-12-17 48 48.2 45.88 46.09 -3.88% 10,763 50,370,658
2024-12-16 49.51 49.8 47.77 47.95 -3.15% 10,683 52,087,104
2024-12-13 50 50.8 49.39 49.51 -1.84% 14,265 71,134,949
2024-12-12 50.9 50.9 49.06 50.44 +0.58% 15,459 77,046,970
2024-12-11 48.44 50.15 48.07 50.15 +3.34% 17,431 86,477,818
2024-12-10 49.29 49.9 48.36 48.53 +1.4% 15,528 76,368,159
2024-12-09 48.76 48.88 47.06 47.86 -1.75% 10,414 49,761,546
2024-12-06 47.93 49.5 46.87 48.71 +1.63% 12,841 61,744,149
2024-12-05 47.05 48.89 47.05 47.93 +0.23% 10,118 48,768,959
2024-12-04 49.8 50.55 47.6 47.82 -1.97% 14,060 69,390,857
2024-12-03 50.34 50.99 48.38 48.78 -3.08% 15,086 74,550,126
2024-12-02 49.7 50.5 49.51 50.33 +1.41% 14,602 73,112,319
2024-11-29 48.67 50.39 47.55 49.63 +1.95% 17,470 85,884,841
2024-11-28 48.34 50.4 48.1 48.68 +0.31% 15,955 78,508,656
2024-11-27 48.54 48.56 45.81 48.53 +0.98% 16,244 76,490,985
2024-11-26 48.71 50.96 47.77 48.06 +0.73% 15,276 75,369,224
2024-11-25 49 49 46.38 47.71 +0.34% 13,933 65,796,234
2024-11-22 50.99 51.25 47.51 47.55 -6.18% 17,984 89,106,624
2024-11-21 50.32 51.59 49.32 50.68 +0.66% 17,737 89,875,160
2024-11-20 49.15 50.79 48.71 50.35 +1.31% 17,351 86,336,784
2024-11-19 47.52 49.95 47.31 49.7 +4.76% 18,468 89,805,611
2024-11-18 49.19 50.5 47 47.44 -4.16% 17,614 85,128,048
2024-11-15 52.46 53.45 49.37 49.5 -4.84% 25,862 132,427,931
2024-11-14 55.79 55.79 51.8 52.02 -7.5% 32,921 176,719,971
2024-11-13 54.27 56.52 53.75 56.24 +3.61% 38,849 214,727,593
2024-11-12 60.05 60.54 53.21 54.28 -5.98% 64,586 363,613,531
2024-11-11 49.57 57.73 49.57 57.73 +20% 69,165 380,621,269
2024-11-08 47.51 49.63 46.55 48.11 +4.11% 33,046 159,163,156
2024-11-07 45.68 46.79 45 46.21 +1.25% 13,815 63,356,070
2024-11-06 46 46.32 44.85 45.64 -0.17% 16,391 74,689,542
2024-11-05 43.67 45.94 43.5 45.72 +4.69% 16,921 76,439,132
2024-11-04 42.77 43.8 42.51 43.67 +2.1% 8,594 37,275,136
2024-11-01 45.67 45.7 42.77 42.77 -6.62% 17,429 76,407,773
2024-10-31 43.53 46.5 42.88 45.8 +5.24% 19,690 88,919,672
2024-10-30 44.56 45.46 42.69 43.52 -3.37% 15,802 69,323,429
2024-10-29 46.26 46.96 45.01 45.04 -1.42% 15,550 71,588,097
2024-10-28 45.33 45.69 44.71 45.69 +1.26% 10,202 46,180,753
2024-10-25 45.02 45.79 44.25 45.12 +0.49% 14,194 64,052,584
2024-10-24 44.63 45.22 43.97 44.9 +0.58% 10,975 48,993,026
2024-10-23 45.35 46 44.45 44.64 -2.11% 20,476 92,567,806
2024-10-22 47.28 47.31 45.31 45.6 -3.57% 24,356 112,483,538
2024-10-21 45 49.38 44.77 47.29 +5.63% 43,288 204,390,386
2024-10-18 40.5 46.46 40.35 44.77 +9.73% 30,692 134,097,942
2024-10-17 42 42.35 40.6 40.8 +0.2% 11,365 47,004,708
2024-10-16 40.05 41.35 39.99 40.72 -0.92% 10,614 43,114,373
2024-10-15 40.25 43.2 40.25 41.1 +1.56% 23,205 97,377,439
2024-10-14 39.9 40.73 38.6 40.47 +2.48% 18,299 72,962,324
2024-10-11 41.8 43.14 39.2 39.49 -6.95% 19,963 81,255,758
2024-10-10 46.3 46.68 41.33 42.44 -6.93% 29,273 126,595,185
2024-10-09 45.2 50.16 43.26 45.6 +0.66% 58,295 271,541,571
2024-10-08 45.3 45.3 43.11 45.3 +20% 33,184 149,482,566
2024-09-30 33.98 37.86 33.98 37.75 +16.33% 22,596 81,345,133
2024-09-27 30.98 32.49 30.98 32.45 +5.84% 5,014 15,870,219
2024-09-26 29.4 30.67 29.4 30.66 +3.65% 6,893 20,857,451
2024-09-25 29.36 30.15 29.36 29.58 +1.48% 6,575 19,601,587
2024-09-24 28.18 29.15 27.95 29.15 +3.92% 5,263 15,128,753
2024-09-23 27.93 28.39 27.87 28.05 -0.28% 1,886 5,307,511
2024-09-20 28.05 28.48 27.8 28.13 +0.25% 2,014 5,643,977
2024-09-19 27.84 28.54 27.71 28.06 +0.79% 2,535 7,142,207
2024-09-18 27.97 28.36 27.25 27.84 -1.14% 3,145 8,719,654
2024-09-13 29.1 29.45 28.08 28.16 -2.93% 3,295 9,403,422
2024-09-12 29.67 29.85 29.01 29.01 -0.92% 1,712 5,032,529
2024-09-11 29.33 29.7 29.1 29.28 -1.05% 2,046 6,012,293
2024-09-10 28.94 29.75 28.76 29.59 +2.25% 2,717 7,946,607
2024-09-09 29.29 29.87 28.69 28.94 -1.33% 3,963 11,505,312
2024-09-06 30.86 31.17 29.32 29.33 -4.62% 5,043 15,110,966
2024-09-05 30.71 31.11 30.6 30.75 +0.13% 2,672 8,239,024
2024-09-04 30.96 31.52 30.71 30.71 -2.01% 3,316 10,258,274
2024-09-03 31.56 31.9 31.04 31.34 -0.35% 4,292 13,502,599
2024-09-02 32 32.22 31.38 31.45 -2.06% 4,219 13,443,367
2024-08-30 31.38 32.57 31.38 32.11 +1.68% 6,715 21,657,175
2024-08-29 30.77 31.8 30.54 31.58 +1.77% 4,374 13,771,166
2024-08-28 30.3 31.15 30.3 31.03 +1.77% 3,622 11,174,528
2024-08-27 30.72 31.17 30.21 30.49 -1.07% 4,437 13,613,255
2024-08-26 30.01 30.9 30.01 30.82 +1.48% 2,127 6,513,049
2024-08-23 30.8 30.8 29.9 30.37 -1.04% 3,642 11,016,020
2024-08-22 30.8 31.32 30.62 30.69 -1.13% 3,494 10,815,677
2024-08-21 30.56 31.49 30.47 31.04 +1.21% 5,023 15,651,305
2024-08-20 31.68 31.96 30.6 30.67 -2.39% 5,442 16,843,538
2024-08-19 31.66 32.21 31.31 31.42 -1.5% 3,628 11,484,114
2024-08-16 31.67 32.4 31.67 31.9 +0.22% 4,637 14,889,680
2024-08-15 31.35 32.44 31.18 31.83 +1.4% 5,066 16,162,085
2024-08-14 31.64 31.84 31.35 31.39 -0.51% 2,617 8,260,346
2024-08-13 31.36 31.73 31.12 31.55 +0.67% 2,725 8,565,867
2024-08-12 32.15 32.15 31.25 31.34 -1.63% 3,306 10,441,573
2024-08-09 31.99 32.76 31.86 31.86 +0.31% 4,251 13,739,665
2024-08-08 32.08 32.5 31.21 31.76 -1.27% 5,169 16,404,233
2024-08-07 31.95 32.7 31.94 32.17 -0.03% 4,737 15,308,726
2024-08-06 32.49 32.9 31.81 32.18 +0.56% 5,758 18,479,028
2024-08-05 33.28 33.63 32 32 -4.42% 7,767 25,425,764
2024-08-02 34.62 35 33.41 33.48 -4.48% 7,094 24,212,652
2024-08-01 35 35.55 34.42 35.05 +0.69% 8,797 30,768,789
2024-07-31 33.18 34.85 33.05 34.81 +4.32% 8,584 29,462,632
2024-07-30 32.6 33.66 32.39 33.37 +1.89% 6,217 20,625,250
2024-07-29 33.68 33.96 32.75 32.75 -2.7% 5,435 17,994,364
2024-07-26 33.22 34.06 33.02 33.66 +0.78% 6,015 20,159,015
2024-07-25 33.75 34.16 32.6 33.4 -2.05% 9,022 30,014,862
2024-07-24 34.88 35.69 33.82 34.1 -2.85% 9,970 34,612,883
2024-07-23 37.35 37.35 35 35.1 -6.02% 12,658 45,667,214
2024-07-22 37.69 38.19 37.18 37.35 -0.45% 13,087 49,249,670
2024-07-19 35 37.99 34.98 37.52 +5.75% 24,420 90,743,473
2024-07-18 34.93 35.65 34.18 35.48 +0.25% 8,529 29,763,072
2024-07-17 36.85 36.95 35.37 35.39 -3.99% 8,183 29,530,083
2024-07-16 35.53 36.88 35.5 36.86 +3.02% 8,343 30,397,761
2024-07-15 36.09 36.83 35.63 35.78 -1.05% 5,771 20,817,677
2024-07-12 36.58 36.58 35.68 36.16 -1.18% 8,068 29,113,852
2024-07-11 36.77 37.33 36.2 36.59 +1.27% 11,233 41,247,780
2024-07-10 35.5 36.36 35.23 36.13 +1.2% 9,598 34,548,662
2024-07-09 33.55 35.92 33.55 35.7 +5.68% 13,227 46,395,716
2024-07-08 33.81 34.86 33.51 33.78 -0.76% 6,615 22,696,856
2024-07-05 33.31 34.36 33.15 34.04 +1.13% 6,652 22,453,756
2024-07-04 35.44 35.44 33.61 33.66 -5.05% 9,404 32,348,983
2024-07-03 35.06 35.97 34.4 35.45 +1.4% 7,576 26,685,994
2024-07-02 35.5 35.67 34.6 34.96 -1.8% 6,126 21,467,885
2024-07-01 35.86 36.39 34.5 35.6 -1.82% 10,243 36,093,697
2024-06-28 35.66 36.8 35.36 36.26 +1.91% 11,256 40,897,418
2024-06-27 36.79 36.79 35.58 35.58 -3.29% 10,038 36,263,887
2024-06-26 35.49 36.89 34.94 36.79 +4.52% 14,091 50,678,617
2024-06-25 37 37 34.8 35.2 -6.08% 16,360 58,230,833
2024-06-24 39.92 40.34 37.34 37.48 -7.37% 22,923 88,677,328
2024-06-21 38.85 40.84 38.18 40.46 +0.92% 24,794 97,555,690
2024-06-20 38.46 42.03 38.22 40.09 +3.38% 41,534 169,725,037
2024-06-19 39.17 39.74 37.96 38.78 -2.39% 20,861 80,490,822
2024-06-18 39.46 39.73 38.53 39.73 -0.3% 24,557 96,158,039
2024-06-17 36.8 39.86 36.76 39.85 +7.33% 32,466 124,525,321
2024-06-14 38.44 38.47 36.81 37.13 -5.57% 32,693 122,027,219
2024-06-13 34.49 41.7 34.4 39.32 +13.09% 47,222 182,938,328
2024-06-12 34.48 35.1 34.01 34.77 +0.93% 9,548 33,173,564
2024-06-11 32.69 34.53 31.9 34.45 +6% 11,776 39,809,370
2024-06-07 32 33.1 31.99 32.5 +1.59% 6,096 19,793,621
2024-06-06 33.24 34.44 31.88 31.99 -3.76% 10,292 33,988,028
2024-06-05 33.68 34.4 33.08 33.24 -2.03% 7,614 25,780,336
2024-06-04 34.5 34.8 33.4 33.93 -2.56% 8,978 30,325,172
2024-06-03 35.03 35.6 34.36 34.82 -0.43% 12,137 42,581,291
2024-05-31 35.48 35.83 34.83 34.97 -1.88% 15,835 55,809,088
2024-05-30 34.39 35.66 33.71 35.64 +3.45% 20,592 72,214,685
2024-05-29 33.13 34.75 33.06 34.45 +2.87% 14,281 49,045,838
2024-05-28 33 34.65 33 33.49 +0.15% 11,529 39,156,951
2024-05-27 32.98 33.47 31.84 33.44 +2.86% 5,328 17,367,563
2024-05-24 32.91 33.25 32.45 32.51 -1.22% 4,098 13,415,181
2024-05-23 33.36 33.5 32.74 32.91 -1.88% 4,175 13,811,603
2024-05-22 33.12 33.82 32.97 33.54 +1.18% 3,582 11,927,075
2024-05-21 33.55 33.86 32.94 33.15 -1.66% 3,365 11,183,640
2024-05-20 32.85 34 32.85 33.71 +1.9% 6,407 21,540,276
2024-05-17 32.21 33.08 31.65 33.08 +3.28% 5,571 18,194,726
2024-05-16 32.15 32.71 31.9 32.03 +0.5% 3,998 12,892,484
2024-05-15 31.95 32.68 31.5 31.87 -1.73% 4,025 12,944,339
2024-05-14 32.29 32.65 31.9 32.43 +2.05% 4,334 13,984,212
2024-05-13 32.2 32.37 31.56 31.78 -2.6% 4,704 14,989,287
2024-05-10 33.66 33.67 32.58 32.63 -2.8% 4,314 14,162,134
2024-05-09 32.69 33.7 32.68 33.57 +1.85% 4,861 16,262,096
2024-05-08 33.7 34 32.85 32.96 -1.76% 5,756 19,062,561
2024-05-07 33.42 33.82 33.2 33.55 -0.03% 4,329 14,497,996
2024-05-06 33.87 33.87 32.79 33.56 +2.16% 7,974 26,584,146
2024-04-30 32.72 33.42 32.34 32.85 -0.64% 6,302 20,647,674
2024-04-29 32.19 33.32 32.19 33.06 +1.57% 10,879 35,926,432
2024-04-26 31.99 32.97 31.25 32.55 +5.82% 11,277 36,427,819
2024-04-25 30.07 30.78 30.07 30.76 +1.72% 4,803 14,673,812
2024-04-24 29.36 30.25 29.36 30.24 +3% 5,022 15,033,121
2024-04-23 29.2 29.63 29.01 29.36 +0.93% 4,113 12,081,150
2024-04-22 28.32 29.34 27.54 29.09 -0.34% 5,156 14,771,391
2024-04-19 29.18 29.59 28.62 29.19 -0.88% 3,313 9,603,329
2024-04-18 29.09 29.75 28.49 29.45 +1.55% 5,415 15,883,243
2024-04-17 27.97 29.36 27.97 29 +4.13% 7,873 22,697,886
2024-04-16 29.4 29.4 27.5 27.85 -3.5% 9,237 26,009,833
2024-04-15 30.54 31.18 28.3 28.86 -6.45% 6,587 19,371,821
2024-04-12 31.53 31.9 30.64 30.85 -1.78% 3,463 10,792,031
2024-04-11 31.03 32 30.79 31.41 +0.67% 3,278 10,362,284
2024-04-10 31.6 32.03 30.9 31.2 -2.23% 3,458 10,869,541
2024-04-09 31.32 32.21 31.32 31.91 +0.69% 2,891 9,183,808
2024-04-08 32.44 32.46 31.5 31.69 -3.27% 4,846 15,469,375
2024-04-03 33 33.57 32.35 32.76 -1.77% 3,355 11,014,385
2024-04-02 33.47 33.79 33 33.35 -0.71% 2,939 9,799,984
2024-04-01 33.09 33.86 32.99 33.59 +1.21% 4,259 14,264,444
2024-03-29 33.18 33.31 32.22 33.19 +1.9% 4,289 14,092,890
2024-03-28 32.38 33.24 31.78 32.57 +0.59% 5,974 19,397,365
2024-03-27 32.79 33.48 32.38 32.38 -1.85% 4,681 15,467,031
2024-03-26 32.95 33.75 32.44 32.99 -0.6% 6,241 20,681,584
2024-03-25 34.35 34.85 33.13 33.19 -4.21% 5,962 20,188,058
2024-03-22 35.16 35.86 34.44 34.65 -2.31% 5,289 18,513,403
2024-03-21 35.44 35.77 34.86 35.47 +0.77% 5,395 19,126,213
2024-03-20 34.6 35.53 34.6 35.2 +0.92% 4,471 15,705,032
2024-03-19 34.96 35.3 34.55 34.88 -0.29% 5,384 18,831,629
2024-03-18 33.9 34.99 33.42 34.98 +4.98% 8,104 27,954,799
2024-03-15 32.35 33.34 32.35 33.32 +1.12% 4,173 13,755,744
2024-03-14 33.65 33.84 32.46 32.95 -2.31% 5,396 17,843,699
2024-03-13 33.68 34.38 33.47 33.73 +0.15% 6,006 20,414,255
2024-03-12 32.75 33.85 32.75 33.68 +2.56% 6,082 20,345,139
2024-03-11 32.18 32.98 32.08 32.84 +2.11% 5,324 17,385,862
2024-03-08 31.78 32.42 31.11 32.16 +2.75% 5,337 17,041,199
2024-03-07 32.22 32.69 31.21 31.3 -3.19% 5,609 17,848,643
2024-03-06 31.68 32.8 31.2 32.33 +1.03% 5,535 17,770,572
2024-03-05 32.39 33.19 31.87 32 -1.42% 9,459 30,924,519
2024-03-04 32.51 33.16 31.92 32.46 -0.95% 7,206 23,443,296
2024-03-01 31.4 32.88 31.4 32.77 +4.36% 13,196 42,691,330
2024-02-29 30 31.73 29.55 31.4 +6.08% 10,816 33,555,991
2024-02-28 34 34.44 29.6 29.6 -8.81% 19,908 64,768,068
2024-02-27 30.9 32.6 30.9 32.46 +3.38% 7,728 24,553,491
2024-02-26 30.61 31.93 30.6 31.4 +2.58% 6,989 21,883,501
2024-02-23 29.66 30.79 29.52 30.61 +3.34% 6,524 19,736,484
2024-02-22 28.97 29.86 28.45 29.62 +1.82% 4,613 13,611,943
2024-02-21 27.82 29.75 27.82 29.09 +1.11% 6,517 18,976,601
2024-02-20 29.43 29.43 27.68 28.77 +0.45% 4,572 12,935,242
2024-02-19 27.5 29.47 27.5 28.64 +4.91% 8,165 23,393,620
2024-02-08 23.53 28 23.32 27.3 +13.7% 11,589 29,624,057
2024-02-07 24.9 25.38 23.3 24.01 -3.19% 8,211 20,096,666
2024-02-06 23.2 25.27 21.55 24.8 +4.86% 8,826 20,487,898
2024-02-05 26.71 26.71 23.35 23.65 -14.06% 10,839 26,725,397
2024-02-02 29.15 31.22 26.62 27.52 -6.11% 5,812 16,267,412
2024-02-01 29.75 30.19 28.79 29.31 -2.4% 4,248 12,522,390
2024-01-31 31.58 31.89 29.83 30.03 -5.63% 4,338 13,302,718
2024-01-30 32.85 33.15 31.78 31.82 -3.87% 3,674 11,935,155
2024-01-29 34.17 34.7 33.05 33.1 -3.53% 4,113 13,822,213
2024-01-26 35.04 35.31 34.2 34.31 -2.17% 3,366 11,650,504
2024-01-25 33.65 35.2 33.05 35.07 +4.84% 4,683 16,127,030
2024-01-24 34.19 34.2 32.11 33.45 -1.21% 5,309 17,589,754
2024-01-23 34 34.11 33.03 33.86 -0.41% 4,424 14,867,239
2024-01-22 36.4 36.56 33.56 34 -6.67% 3,953 13,868,854
2024-01-19 37.54 37.54 36.3 36.43 -2.1% 2,095 7,705,549
2024-01-18 37.36 37.7 35.81 37.21 -0.37% 5,003 18,281,479
2024-01-17 38.23 38.65 37.31 37.35 -2.71% 2,748 10,387,087
2024-01-16 38.63 38.98 37.91 38.39 -0.6% 2,753 10,541,987
2024-01-15 37.9 39.32 37.9 38.62 +0.21% 2,321 8,983,660
2024-01-12 38.95 39.17 38.37 38.54 -1.05% 2,651 10,265,216
2024-01-11 37.89 39.05 37.88 38.95 +1.96% 3,172 12,238,749
2024-01-10 38.43 38.78 37.53 38.2 -0.55% 2,790 10,640,928
2024-01-09 38.79 39.3 38.13 38.41 0% 3,052 11,806,827
2024-01-08 40.05 40.05 38.35 38.41 -4.5% 4,850 18,900,222
2024-01-05 40.87 41.48 40.02 40.22 -1.49% 3,430 13,961,996
2024-01-04 40.98 41.29 40.76 40.83 -1.5% 2,033 8,322,678
2024-01-03 41.52 41.93 40.97 41.45 -0.38% 4,629 19,148,331
2024-01-02 41.84 42.19 41.3 41.61 -0.55% 3,676 15,316,737

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╡╖хНЧхНОщУБ 603300

2024年一季度

шЙ╛ш┐кшНпф╕Ъ 688488

2024年至今

чФ╡чзСцХ░хнЧ 600850

近半年

чжПчД╢х╛╖ 605050

近半年

хдЪхИйчзСцКА 001311

近三个月

STш╡╖цне 603557

2022-2023两年

хНЧф║мцЦ░чЩ╛ 600682

2024年一季度

хПдщ│МчзСцКА 300551

近半年

х░ПхХЖхУБхЯО 600415

2023年全年

чжПш╛╛хРИщЗС 603045

2022-2023两年

热门概念板块

生物医药

цЩ║щгЮчФЯчЙй (300122)

近半年
虚拟现实

хРМшК▒щб║ (300033)

近期数据
云计算

ф╕нчзСхИЫш╛╛ (300496)

近期数据
智能制造

чзСхдзцЩ║шГ╜ (300222)

近半年
医疗器械

щШ│цЩохМ╗чЦЧ (300030)

近三个月
AI人工智能

цБТчФЯчФ╡хнР (600570)

2022-2023两年
半导体

ф╕ЙхоЙхЕЙчФ╡ (600703)

近三个月
新能源汽车

хоПхПСшВбф╗╜ (600885)

2023年全年

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