хИЫшААчзСцКА 688259

数据更新至:

添加到对比分析

52.80 +7.95%

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

52.8
+7.95% +3.89
49.4
开盘价
54.6
最高价
49.2
最低价
117,093
成交量
数据更新至: 2025-03-25

技术指标

51.25
MA5 (5日均线)
47.32
MA10 (10日均线)
44.61
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 49.4 54.6 49.2 52.8 +7.95% 117,093 612,994,938
2025-03-24 47.04 48.94 46.46 48.91 +3.91% 90,068 431,713,486
2025-03-21 52.49 52.88 46.24 47.07 -10.33% 117,805 567,058,500
2025-03-20 54.47 56.78 51.19 52.49 -4.49% 169,266 906,201,685
2025-03-19 54 54.96 50.18 54.96 +20% 192,465 1,029,008,095
2025-03-18 43.45 48 43.45 45.8 +6.81% 102,807 470,031,230
2025-03-17 42.68 42.99 41.59 42.88 +0.66% 29,902 126,702,668
2025-03-14 42.9 43.44 41.77 42.6 0% 29,630 125,905,133
2025-03-13 43.06 43.4 41.55 42.6 -1.14% 25,770 109,009,117
2025-03-12 43.19 43.89 42.7 43.09 -0.23% 31,572 136,959,982
2025-03-11 42.45 43.43 42.02 43.19 +0.21% 32,318 138,174,894
2025-03-10 41.3 43.3 41.01 43.1 +4.11% 48,896 208,041,656
2025-03-07 41.64 42.57 40.88 41.4 -1.29% 27,291 113,690,738
2025-03-06 42.25 42.85 41.88 41.94 +0.94% 34,819 147,104,441
2025-03-05 41.57 42.13 40.68 41.55 -0.05% 23,947 99,256,292
2025-03-04 40.42 41.83 40.28 41.57 +1.44% 24,431 100,929,932
2025-03-03 40.91 42.24 40.2 40.98 +0.94% 24,461 101,088,350
2025-02-28 42.01 42.68 40.42 40.6 -4.83% 36,276 150,051,311
2025-02-27 41.77 42.86 41.44 42.66 +1.67% 47,725 201,738,251
2025-02-26 41.89 42.24 41.2 41.96 -0.66% 52,822 220,603,105
2025-02-25 39.58 44.82 39.39 42.24 +5.26% 75,991 320,237,185
2025-02-24 39.57 40.27 38.5 40.13 +1.49% 33,797 133,358,456
2025-02-21 38 39.75 37.69 39.54 +3.56% 36,284 142,082,517
2025-02-20 37.6 38.5 37.22 38.18 +1.43% 18,363 69,740,715
2025-02-19 36.58 38 36.2 37.64 +3.12% 20,001 74,857,319
2025-02-18 37.78 38.26 36.15 36.5 -3.69% 20,799 77,240,498
2025-02-17 37.63 38.54 37.51 37.9 -0.03% 16,523 62,725,528
2025-02-14 38 38.16 37.2 37.91 -0.26% 15,593 58,940,886
2025-02-13 38.64 38.8 38 38.01 -2.04% 23,348 89,409,603
2025-02-12 37.79 38.88 37.79 38.8 +1.97% 21,193 81,573,778
2025-02-11 38.88 38.88 37.81 38.05 -2.39% 18,218 69,330,575
2025-02-10 37.71 39.78 37.71 38.98 +2.18% 29,575 114,690,529
2025-02-07 38.26 38.76 37.58 38.15 -0.81% 24,682 94,422,879
2025-02-06 36.05 38.5 35.91 38.46 +6.16% 26,113 98,615,610
2025-02-05 36.36 36.78 35.94 36.23 +1% 13,641 49,520,986
2025-01-27 37.1 37.1 35.5 35.87 -2.15% 11,958 43,221,785
2025-01-24 36.44 36.84 35.77 36.66 +1.58% 13,773 50,266,044
2025-01-23 36.63 37.13 36.09 36.09 -0.74% 12,791 46,915,258
2025-01-22 36.29 36.9 36 36.36 -0.16% 10,700 38,898,591
2025-01-21 35.45 36.59 35.02 36.42 +3.14% 13,980 50,362,118
2025-01-20 35.07 35.6 34.86 35.31 +1.03% 9,208 32,493,386
2025-01-17 34.05 35.49 34.03 34.95 +1.25% 9,834 34,382,718
2025-01-16 34.97 35.69 34.25 34.52 -0.03% 8,781 30,673,926
2025-01-15 34.65 35.27 34.44 34.53 -0.69% 9,058 31,494,217
2025-01-14 33.07 34.98 33.07 34.77 +4.38% 11,608 39,933,720
2025-01-13 32.59 33.68 32.01 33.31 +1.06% 7,059 23,404,278
2025-01-10 33.3 34.26 32.96 32.96 -1.08% 9,952 33,487,214
2025-01-09 32.8 34.29 32.8 33.32 +0.51% 10,637 35,892,618
2025-01-08 32.92 33.67 31.61 33.15 +0.7% 12,476 40,787,672
2025-01-07 32.19 33.12 31.99 32.92 +2.24% 9,150 29,723,524
2025-01-06 33.57 33.57 31 32.2 -4.11% 13,113 42,827,421
2025-01-03 34.49 34.99 33.56 33.58 -3.23% 10,410 35,653,798
2025-01-02 35 35.78 33.8 34.7 -1.17% 14,585 50,545,380
2024-12-31 36.73 37.39 35.1 35.11 -5.47% 18,508 66,600,352
2024-12-30 37.86 38.25 36.5 37.14 -1.56% 8,509 31,874,257
2024-12-27 38.38 38.95 37.63 37.73 -1.31% 16,905 64,835,804
2024-12-26 37.22 38.47 37.19 38.23 +2.77% 13,795 52,345,646
2024-12-25 37.45 37.77 36.3 37.2 -0.91% 10,494 38,914,063
2024-12-24 37.42 37.73 36.31 37.54 +1.35% 13,324 49,487,578
2024-12-23 39.2 39.2 37 37.04 -4.56% 18,880 71,353,952
2024-12-20 37.24 39.28 37.11 38.81 +4.22% 22,801 88,038,098
2024-12-19 36.5 37.48 36.2 37.24 +1.06% 14,458 53,655,728
2024-12-18 36.29 37.39 35.36 36.85 +2.62% 16,255 59,675,791
2024-12-17 37.78 38.15 35.86 35.91 -4.87% 17,345 63,702,711
2024-12-16 39.03 39.08 37.67 37.75 -3.75% 14,460 55,357,047
2024-12-13 39.85 40.4 38.83 39.22 -2.78% 24,268 95,615,994
2024-12-12 40.28 40.45 39.44 40.34 +0.15% 20,455 81,816,459
2024-12-11 38.35 41.5 38.35 40.28 +4.14% 36,726 147,092,802
2024-12-10 39.55 39.98 38.49 38.68 +1.02% 17,360 68,049,984
2024-12-09 38.7 39.43 38.28 38.29 -2.27% 14,202 54,979,050
2024-12-06 39.19 39.6 38.27 39.18 -0.03% 16,284 63,491,436
2024-12-05 38.89 39.64 38.7 39.19 -0.1% 12,466 49,001,694
2024-12-04 40.4 40.7 39.21 39.23 -0.58% 13,861 55,351,487
2024-12-03 39.91 40.19 39.1 39.46 -1.08% 13,317 52,657,105
2024-12-02 39.07 40.25 38.77 39.89 +1.45% 17,456 68,993,433
2024-11-29 38.5 39.98 38 39.32 +1.81% 19,167 74,745,169
2024-11-28 39.27 39.8 38.6 38.62 -1.66% 16,426 64,257,664
2024-11-27 38.75 39.27 37.05 39.27 +2.24% 21,666 82,531,907
2024-11-26 39.1 39.86 38.4 38.41 -1.56% 14,946 58,473,420
2024-11-25 38.65 39.99 37.66 39.02 +0.85% 23,672 91,413,752
2024-11-22 40.66 41.7 38.58 38.69 -5.26% 28,445 114,684,344
2024-11-21 41.8 42.14 40.3 40.84 -1.78% 24,648 101,543,902
2024-11-20 41.76 42.17 40.97 41.58 -0.43% 21,704 90,029,400
2024-11-19 40.45 41.76 39.4 41.76 +4.4% 23,826 96,992,113
2024-11-18 43 43.54 39.6 40 -7.66% 28,999 119,618,888
2024-11-15 43.65 45.4 42.75 43.32 -0.76% 30,270 132,578,006
2024-11-14 45.86 47.45 43.58 43.65 -4.82% 37,064 169,684,187
2024-11-13 45.67 45.98 43.96 45.86 +0.42% 28,516 128,604,056
2024-11-12 48.51 48.51 44.7 45.67 -6.8% 64,227 296,885,128
2024-11-11 43.03 49.18 42.73 49 +13.06% 92,436 428,373,865
2024-11-08 41.71 44.98 41.53 43.34 +4.61% 66,278 287,040,689
2024-11-07 41.34 41.82 39.9 41.43 -0.22% 36,057 146,926,199
2024-11-06 41.01 42.09 40.38 41.52 +0.29% 44,446 184,540,073
2024-11-05 40.43 42.68 40.27 41.4 +2.4% 46,692 194,680,769
2024-11-04 38.5 40.86 38.25 40.43 +5.81% 30,189 120,408,696
2024-11-01 40.03 41.18 38.2 38.21 -5.37% 32,828 129,314,288
2024-10-31 39.1 40.58 38 40.38 +3.14% 35,872 142,705,960
2024-10-30 38.42 39.98 38.42 39.15 +0.67% 24,299 95,407,348
2024-10-29 40.4 40.4 38.83 38.89 -3.74% 30,553 120,426,638
2024-10-28 38.57 40.4 38.36 40.4 +3.62% 32,243 126,525,820
2024-10-25 39.38 39.75 38.23 38.99 -0.66% 25,682 100,072,693
2024-10-24 38.93 39.4 38.4 39.25 +0.2% 22,567 87,951,476
2024-10-23 40.5 41.23 39 39.17 -3.14% 39,809 159,247,894
2024-10-22 40.19 41.77 39.51 40.44 -0.47% 33,571 136,497,168
2024-10-21 42 44.06 40.38 40.63 -0.78% 72,908 305,870,448
2024-10-18 38.2 42.77 37.86 40.95 +6.67% 61,195 247,545,581
2024-10-17 38.96 39.68 37.88 38.39 +0.79% 37,155 144,532,258
2024-10-16 36.86 38.78 36.8 38.09 +2.56% 35,495 135,095,006
2024-10-15 37 39.99 36.73 37.14 +0.95% 52,907 203,142,587
2024-10-14 35.73 36.79 34.21 36.79 +2.56% 34,300 122,485,844
2024-10-11 36.81 37.21 34.51 35.87 -4.07% 30,129 107,855,541
2024-10-10 40 40.87 37.38 37.39 -3.43% 39,519 152,323,952
2024-10-09 42.01 43.74 38.69 38.72 -12.34% 54,927 225,900,464
2024-10-08 44.18 44.18 39.1 44.17 +19.96% 73,063 310,929,670
2024-09-30 34 37.32 32.22 36.82 +16.52% 50,277 175,324,713
2024-09-27 29.87 31.74 29.68 31.6 +6.94% 20,632 63,324,233
2024-09-26 27.91 29.55 27.77 29.55 +6.07% 24,532 70,284,435
2024-09-25 28.54 28.86 27.83 27.86 -0.54% 19,555 55,589,466
2024-09-24 27.76 28.15 26.66 28.01 +2.23% 17,673 48,652,165
2024-09-23 26.8 28.25 26 27.4 +2.2% 17,368 47,497,443
2024-09-20 27.01 27.37 26.5 26.81 -1.22% 9,908 26,566,987
2024-09-19 27.19 27.63 26.66 27.14 +1.42% 10,803 29,384,238
2024-09-18 27.68 27.68 26.21 26.76 -1.8% 10,692 28,522,536
2024-09-13 28.74 28.85 27.14 27.25 -4.75% 19,404 53,704,950
2024-09-12 28.53 29.35 28.53 28.61 +0.46% 14,509 42,006,316
2024-09-11 29.59 29.64 28.38 28.48 -4.75% 20,338 58,773,655
2024-09-10 29.34 30.34 28.5 29.9 +1.56% 18,862 55,312,619
2024-09-09 30.15 30.34 29.3 29.44 -2.74% 15,442 45,822,280
2024-09-06 31.99 31.99 30 30.27 -4.78% 24,690 75,770,207
2024-09-05 32.22 32.78 31.65 31.79 -1.85% 24,809 79,386,584
2024-09-04 31.2 33.19 30.25 32.39 +3.65% 39,707 126,247,342
2024-09-03 30.89 31.95 30.55 31.25 +1.66% 23,440 73,401,433
2024-09-02 32.98 33.2 30.58 30.74 -4.27% 34,054 108,360,672
2024-08-30 31.33 33.25 30.75 32.11 +4.08% 46,118 147,429,658
2024-08-29 29.13 31.26 29.13 30.85 +6.2% 37,559 114,993,621
2024-08-28 29.81 29.97 28.88 29.05 -2.35% 20,734 60,657,146
2024-08-27 31.03 31.03 29.62 29.75 -4.4% 30,511 91,901,269
2024-08-26 30.9 32.25 30.6 31.12 -2.38% 48,443 151,066,385
2024-08-23 29.31 32.7 29.19 31.88 +6.27% 55,681 172,079,700
2024-08-22 31.6 32.2 30 30 -2.02% 55,874 173,940,813
2024-08-21 29.29 31.77 29.19 30.62 +3.59% 51,477 157,963,466
2024-08-20 28.5 31.62 28.38 29.56 +2.18% 48,393 144,469,394
2024-08-19 30.06 30.6 28.73 28.93 -1.4% 44,663 131,697,247
2024-08-16 27.75 31.95 27.75 29.34 +6.04% 51,629 152,551,408
2024-08-15 26.69 28.5 26.05 27.67 +3.56% 21,781 60,126,346
2024-08-14 26.21 27.34 26.11 26.72 +2.06% 14,623 39,197,731
2024-08-13 25.83 26.21 25.28 26.18 -27.6% 8,934 23,036,937
2024-08-12 37.22 37.48 35.82 36.16 -3.39% 10,638 38,711,010
2024-08-09 38.57 39.39 37.4 37.43 -2.32% 10,125 38,577,790
2024-08-08 38.56 39.25 37.5 38.32 -1.79% 8,698 33,288,905
2024-08-07 38.4 39.88 38.4 39.02 +0.83% 9,592 37,505,937
2024-08-06 38.4 38.7 37.63 38.7 +3.06% 10,471 40,027,083
2024-08-05 39 39.84 37.55 37.55 -5.32% 13,507 52,022,613
2024-08-02 41.09 41.33 39.55 39.66 -3.97% 13,474 54,502,650
2024-08-01 40.42 43.88 40.19 41.3 +3.51% 22,030 91,705,290
2024-07-31 38.6 39.99 38.5 39.9 +3.42% 13,614 53,543,103
2024-07-30 36.7 39.18 36.23 38.58 +5.09% 16,858 64,544,361
2024-07-29 36.79 37.42 36.03 36.71 -0.19% 6,733 24,738,597
2024-07-26 36.16 37.07 35.89 36.78 +1.8% 6,434 23,535,687
2024-07-25 36.07 36.9 35.5 36.13 0% 6,938 25,048,043
2024-07-24 37.6 37.9 36 36.13 -3.78% 10,352 38,033,955
2024-07-23 39.69 39.84 37.46 37.55 -5.25% 9,705 37,523,035
2024-07-22 38.6 40 38.6 39.63 +2.4% 11,589 45,936,340
2024-07-19 37.17 39.5 37 38.7 +3.89% 11,537 44,487,116
2024-07-18 37.38 37.63 36.2 37.25 -1.48% 7,398 27,295,861
2024-07-17 38.67 38.71 37.8 37.81 -1.54% 6,159 23,536,306
2024-07-16 37.63 38.55 37.22 38.4 +2.02% 7,295 27,738,592
2024-07-15 38.5 38.99 37.51 37.64 -1.52% 7,544 28,779,486
2024-07-12 38 38.5 37.88 38.22 -0.55% 6,537 24,937,575
2024-07-11 37.88 38.46 37.44 38.43 +3.78% 9,176 34,886,906
2024-07-10 37.1 37.5 36.6 37.03 +0.54% 8,024 29,774,057
2024-07-09 35.59 36.99 35.04 36.83 +4.04% 14,252 51,430,296
2024-07-08 37.68 37.68 35 35.4 -4.27% 12,074 43,337,289
2024-07-05 37.11 37.38 36.19 36.98 -0.35% 9,052 33,186,819
2024-07-04 37.9 38.77 37 37.11 -3.61% 10,022 37,778,510
2024-07-03 39.19 39.45 37.85 38.5 -1.1% 10,247 39,457,399
2024-07-02 39.87 40.1 38.68 38.93 -2.36% 11,825 46,452,321
2024-07-01 39.99 40.55 39.09 39.87 -0.23% 12,328 48,927,732
2024-06-28 40.27 41.78 39 39.96 -2.96% 18,365 74,458,292
2024-06-27 42.55 43.28 41.15 41.18 -4.19% 8,967 37,822,077
2024-06-26 41.09 43.09 40.85 42.98 +3.44% 8,963 37,631,436
2024-06-25 43.06 43.27 41.05 41.55 -3.03% 13,170 55,281,640
2024-06-24 45.55 46.37 42.7 42.85 -6.4% 16,375 72,358,056
2024-06-21 45.68 46.2 44.58 45.78 -0.95% 13,439 61,017,040
2024-06-20 45.33 47.98 45.3 46.22 +1.05% 23,148 108,846,054
2024-06-19 46.72 47.18 44.87 45.74 -1.8% 14,528 66,468,591
2024-06-18 46.45 46.94 45.79 46.58 +0.76% 12,396 57,698,298
2024-06-17 45.66 46.6 45.07 46.23 +1.36% 12,935 59,382,846
2024-06-14 45.9 46.15 44.83 45.61 -0.63% 15,215 69,346,715
2024-06-13 44.8 46.99 44.27 45.9 +3.52% 21,360 97,770,235
2024-06-12 43.89 44.95 43.7 44.34 +1.03% 7,586 33,695,811
2024-06-11 42.1 43.97 41.05 43.89 +4.2% 11,479 49,272,298
2024-06-07 42.48 43.1 41.81 42.12 +0.1% 8,807 37,334,066
2024-06-06 44.12 45.18 41.69 42.08 -4.23% 14,964 64,083,719
2024-06-05 45.01 45.3 43.91 43.94 -1.52% 9,471 42,355,413
2024-06-04 45.92 46.02 43.63 44.62 -3.02% 14,464 64,193,099
2024-06-03 46.43 47.57 45.55 46.01 -0.56% 14,170 65,998,187
2024-05-31 45.2 46.8 44.7 46.27 +2.87% 14,000 64,529,602
2024-05-30 44.03 45.5 43.02 44.98 +2.46% 11,125 49,643,924
2024-05-29 45.27 45.27 43.45 43.9 -2.01% 10,898 48,084,497
2024-05-28 44.34 45.77 43.61 44.8 +1.24% 15,412 69,430,638
2024-05-27 43.75 44.29 42.21 44.25 +1.94% 14,002 60,174,804
2024-05-24 45.14 45.56 43.13 43.41 -3.81% 14,148 62,031,845
2024-05-23 46.7 46.72 44.91 45.13 -3.07% 8,926 40,633,891
2024-05-22 45.96 46.94 45.82 46.56 +0.54% 8,572 39,701,671
2024-05-21 47.38 47.79 46.16 46.31 -3.12% 11,316 52,867,829
2024-05-20 46.68 48.87 45.63 47.8 +4.23% 15,020 71,677,054
2024-05-17 45.31 46 44.54 45.86 +1.57% 6,700 30,377,039
2024-05-16 45.5 45.95 44.58 45.15 +0.8% 6,908 31,391,586
2024-05-15 45.6 46.24 44.24 44.79 -1.39% 4,632 21,008,517
2024-05-14 45.57 46.24 45.19 45.42 +0.64% 8,270 37,732,028
2024-05-13 47.67 47.77 45 45.13 -4.79% 11,295 51,562,030
2024-05-10 49.02 49.26 47.4 47.4 -2.91% 7,162 34,320,988
2024-05-09 48.3 49.25 47.75 48.82 +1.81% 8,348 40,765,051
2024-05-08 49.8 49.8 47.9 47.95 -3.48% 8,826 42,798,409
2024-05-07 49.2 50.07 48.52 49.68 +1.31% 10,197 50,510,889
2024-05-06 49.5 49.75 48.4 49.04 +0.33% 10,715 52,440,744
2024-04-30 49.89 49.89 48.25 48.88 -0.04% 11,373 55,576,814
2024-04-29 48.09 49.19 47.81 48.9 +2.3% 10,184 49,497,251
2024-04-26 46.47 48.11 45.77 47.8 +4.03% 11,764 55,597,608
2024-04-25 45.54 46.82 44.6 45.95 +1.19% 11,175 51,539,905
2024-04-24 44.38 45.55 43.96 45.41 +2.32% 12,776 57,595,430
2024-04-23 43.55 44.38 42.8 44.38 +3.47% 9,779 42,715,472
2024-04-22 42.28 43.6 40.73 42.89 +1.39% 10,644 45,242,542
2024-04-19 44.73 44.73 42 42.3 -4.3% 12,531 53,655,596
2024-04-18 45.2 45.4 43.4 44.2 -1.52% 10,522 46,705,513
2024-04-17 43.96 44.93 41.93 44.88 +8.67% 13,633 60,102,268
2024-04-16 45.15 45.15 41 41.3 -9.29% 18,519 78,191,203
2024-04-15 48.9 49.15 44.96 45.53 -6.93% 16,799 77,911,032
2024-04-12 49.33 50.1 48.56 48.92 -0.83% 7,479 36,991,049
2024-04-11 49.22 50.54 49.13 49.33 -0.82% 9,853 49,010,381
2024-04-10 51.43 51.43 49.47 49.74 -3.53% 11,075 55,566,958
2024-04-09 53 53.37 50.7 51.56 -2.07% 11,826 60,855,554
2024-04-08 53.1 53.6 51.06 52.65 +0.11% 12,698 66,486,279
2024-04-03 53.5 53.95 51 52.59 -1.85% 15,788 82,437,587
2024-04-02 55.65 55.65 53.01 53.58 -3.82% 22,599 121,653,877
2024-04-01 57 57.04 55 55.71 -4.44% 31,507 175,711,018
2024-03-29 55.1 58.85 54.42 58.3 +5.58% 34,122 193,648,959
2024-03-28 51.63 57.48 51.37 55.22 +7.91% 32,663 177,365,562
2024-03-27 54.68 54.68 51.16 51.17 -6.28% 14,501 76,183,512
2024-03-26 54.58 55.75 53.21 54.6 +1.11% 17,912 97,502,147
2024-03-25 57.01 57.4 53.89 54 -6.27% 18,362 102,355,252
2024-03-22 58.48 59.09 57.05 57.61 -1.56% 14,174 81,900,776
2024-03-21 59.49 59.96 58.51 58.52 -0.96% 15,161 89,632,124
2024-03-20 58.88 59.64 58.51 59.09 +0.14% 20,282 119,915,944
2024-03-19 59.9 60.4 58.9 59.01 -2.38% 22,895 136,286,758
2024-03-18 58.94 60.58 58.23 60.45 +3.83% 25,814 154,346,298
2024-03-15 58.5 58.56 56.78 58.22 -0.97% 22,016 127,174,511
2024-03-14 60.4 60.87 58 58.79 -4.53% 28,521 168,861,786
2024-03-13 61.6 64.64 60.02 61.58 +0.69% 36,320 225,990,071
2024-03-12 58.63 63.48 58.63 61.16 +6.14% 41,900 255,346,821
2024-03-11 56.54 57.98 55.35 57.62 +1.07% 18,288 103,654,259
2024-03-08 56.5 57.99 54.5 57.01 +2.19% 17,450 98,320,222
2024-03-07 58.9 59.27 55.58 55.79 -4.19% 23,787 136,185,284
2024-03-06 57.95 59.68 55.99 58.23 +1.18% 31,852 184,211,651
2024-03-05 56.15 61.7 55.12 57.55 +0.79% 43,252 252,037,879
2024-03-04 54.3 57.18 53.4 57.1 +5.62% 29,425 163,519,428
2024-03-01 54 54.9 53.2 54.06 +2.52% 22,551 121,892,465
2024-02-29 50 52.97 49.21 52.73 +5.5% 21,890 113,220,821
2024-02-28 53.6 55.68 49.98 49.98 -8.6% 32,585 173,186,738
2024-02-27 53.05 54.76 51.11 54.68 -1.48% 41,293 219,268,369
2024-02-26 50.5 58.05 49.82 55.5 +7.29% 45,587 244,752,920
2024-02-23 47.99 52.28 47.5 51.73 +8.09% 24,215 121,861,732
2024-02-22 46.79 48 46.5 47.86 +3.35% 10,794 51,265,084
2024-02-21 46.14 48.5 45.02 46.31 +0.43% 14,016 65,869,333
2024-02-20 44.31 46.68 44.03 46.11 +1.5% 13,051 59,063,071
2024-02-19 43.08 45.8 43.08 45.43 +5.63% 18,591 83,086,150
2024-02-08 38.3 43.36 37.5 43.01 +12.8% 24,374 99,289,239
2024-02-07 39.6 40.77 37.41 38.13 -3.93% 17,785 69,799,143
2024-02-06 37.15 40.41 35.46 39.69 +5.56% 18,373 69,078,585
2024-02-05 41.67 42.31 36.06 37.6 -10.9% 21,236 81,308,873
2024-02-02 44.9 46.29 40.5 42.2 -6.01% 16,562 71,343,006
2024-02-01 45.44 46.55 44 44.9 -0.47% 14,960 67,456,263
2024-01-31 48.55 49.37 45.11 45.11 -8.35% 16,222 75,540,078
2024-01-30 50.61 50.89 48.88 49.22 -3.83% 11,227 55,914,402
2024-01-29 53.5 54.79 51.11 51.18 -4.03% 9,519 49,579,117
2024-01-26 55.29 55.33 53.01 53.33 -3.96% 9,910 53,522,095
2024-01-25 52.47 56.09 51.61 55.53 +6.12% 14,506 78,949,602
2024-01-24 53.98 54.38 50.5 52.33 -1.38% 15,471 80,556,095
2024-01-23 53.18 54 51.99 53.06 -0.26% 13,231 70,093,825
2024-01-22 57.6 57.99 52.54 53.2 -7.37% 15,262 83,738,654
2024-01-19 59.37 59.59 57.33 57.43 -3.67% 11,158 65,080,526
2024-01-18 59.12 59.63 56.58 59.62 +1.69% 13,556 78,495,667
2024-01-17 60.9 61.33 58.58 58.63 -3.77% 7,520 45,105,785
2024-01-16 61.15 62.06 59.82 60.93 -1.01% 10,342 62,697,484
2024-01-15 62 63.04 61.2 61.55 -0.95% 11,801 73,208,772
2024-01-12 64.82 65.03 62 62.14 -5.03% 19,103 120,586,434
2024-01-11 60.98 66.44 60.7 65.43 +7.3% 26,016 167,158,405
2024-01-10 65.44 65.59 60.83 60.98 -6.77% 22,382 139,521,251
2024-01-09 68.1 70.28 64.87 65.41 -3.96% 18,498 123,614,093
2024-01-08 71 71.88 67.61 68.11 -4.07% 16,778 114,955,356
2024-01-05 70.5 74.8 69.56 71 -0.66% 29,945 215,327,244
2024-01-04 66.66 72.95 65.5 71.47 +6.69% 41,676 292,892,633
2024-01-03 65.36 73 65.2 66.99 +3.22% 33,619 229,681,345
2024-01-02 67.99 68.17 64.83 64.9 -4.46% 15,123 99,381,156

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

хЖачЫЫшВбф╗╜ 605088

近期数据

ц▒ЯчАЪцЦ░цЭР 603281

2024年至今

ф╕ЬчончзСцКА 300978

2022-2023两年

щХ┐хЯОхЖЫх╖е 601606

近三个月

ч║╡цикщАЪф┐б 603602

2023年全年

хеЗч▓╛цЬ║цв░ 603677

2024年一季度

хК▓ф╗ФщгЯхУБ 003000

近三个月

ф╕нф┐бхНЪ 688408

近三个月

хИЭчБ╡ф┐бцБп 300250

近半年

чФШшВГшГ╜хМЦ 000552

近期数据

热门概念板块

光伏产业

щАЪхиБшВбф╗╜ (600438)

近期数据
云计算

чФихПЛч╜Сч╗Ь (600588)

2024年至今
储能电池

хоБх╛╖цЧ╢ф╗г (300750)

近三个月
虚拟现实

хИйф║Ъх╛╖ (300296)

2023年全年
元宇宙

ф╕ЬцЦ╣цШОчПа (600637)

2022-2023两年
医疗器械

ф╕Зф╕ЬхМ╗чЦЧ (600055)

2023年全年
新能源汽车

щХ┐хЯОц▒╜ш╜ж (601633)

2024年一季度
智能制造

цнгц│░чФ╡хЩи (601877)

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