хНОчЙ╣ц░Фф╜У 688268

数据更新至:

添加到对比分析

47.10 +0.99%

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

47.1
+0.99% +0.46
46.83
开盘价
47.12
最高价
46.08
最低价
5,531
成交量
数据更新至: 2025-03-25

技术指标

47.17
MA5 (5日均线)
47.93
MA10 (10日均线)
48.49
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 46.83 47.12 46.08 47.1 +0.99% 5,531 25,773,590
2025-03-24 46.6 47.05 45.64 46.64 +0.09% 12,993 60,286,527
2025-03-21 47.51 47.63 46.51 46.6 -2.16% 12,502 58,713,275
2025-03-20 47.98 48.15 47.56 47.63 -0.5% 9,323 44,610,596
2025-03-19 48.42 48.83 47.78 47.87 -2.03% 12,891 62,012,447
2025-03-18 49.02 49.58 48.5 48.86 -0.18% 11,212 55,008,995
2025-03-17 48.67 48.96 48.39 48.95 +0.58% 12,081 58,861,465
2025-03-14 48.07 48.72 47.6 48.67 +1.5% 12,178 58,956,403
2025-03-13 48.78 48.84 47.61 47.95 -2.16% 15,163 72,892,137
2025-03-12 49.38 49.96 48.98 49.01 -0.71% 18,572 91,757,717
2025-03-11 48.59 49.98 48.21 49.36 +1.02% 13,850 68,023,615
2025-03-10 48.37 49.69 48.3 48.86 +0.12% 13,107 64,191,388
2025-03-07 49.93 49.96 48.55 48.8 -1.89% 20,142 98,939,734
2025-03-06 49.59 50.18 49.27 49.74 +0.99% 26,183 130,580,146
2025-03-05 49.2 49.99 48.79 49.25 +0.2% 18,967 93,481,528
2025-03-04 47.99 49.29 47.53 49.15 +1.84% 22,307 108,556,581
2025-03-03 48.66 49.15 48.07 48.26 -0.21% 18,175 88,378,991
2025-02-28 49.33 49.88 48.08 48.36 -2.38% 25,294 123,576,398
2025-02-27 48.95 49.88 48.69 49.54 +0.88% 23,848 117,299,929
2025-02-26 49.56 49.88 48.56 49.11 +1.63% 27,796 136,869,194
2025-02-25 47.5 49.13 47.47 48.32 +0.33% 22,283 107,600,105
2025-02-24 48.3 48.58 47.73 48.16 +0.08% 19,192 92,355,944
2025-02-21 47.08 48.29 46.38 48.12 +2.62% 25,634 121,814,173
2025-02-20 46.44 47.1 46.28 46.89 +0.9% 17,113 80,048,118
2025-02-19 45.02 46.5 45.02 46.47 +2.9% 20,303 93,618,448
2025-02-18 46.02 46.78 45.05 45.16 -1.53% 17,539 80,676,881
2025-02-17 46.14 46.3 45.6 45.86 -0.61% 15,077 69,213,518
2025-02-14 45.7 46.26 45.5 46.14 +0.85% 13,679 62,777,269
2025-02-13 46.52 46.8 45.75 45.75 -1.95% 15,261 70,384,901
2025-02-12 45.4 46.67 44.99 46.66 +2.82% 20,570 94,239,757
2025-02-11 46.29 46.6 45 45.38 -1.94% 20,223 91,885,410
2025-02-10 46.75 46.8 46.08 46.28 -0.04% 20,860 96,627,522
2025-02-07 45.9 47.11 45.75 46.3 +1.05% 16,204 75,286,532
2025-02-06 44.04 45.85 44 45.82 +3.76% 15,025 68,007,745
2025-02-05 44.53 44.85 43.94 44.16 +0.59% 10,497 46,672,126
2025-01-27 44.58 44.98 43.88 43.9 -2.03% 10,408 46,067,755
2025-01-24 44.22 44.91 44.1 44.81 +1.22% 10,331 46,114,399
2025-01-23 45.25 45.66 44.23 44.27 -1.07% 13,668 61,378,736
2025-01-22 45.12 45.48 44.56 44.75 -1.04% 8,319 37,322,405
2025-01-21 45.88 45.88 44.71 45.22 -0.02% 7,763 35,017,105
2025-01-20 45.25 45.46 44.77 45.23 +0.47% 9,175 41,432,591
2025-01-17 44.24 45.5 44.17 45.02 +1.6% 10,996 49,287,078
2025-01-16 44.26 45.12 44 44.31 +0.64% 8,906 39,622,352
2025-01-15 44.67 44.74 44.01 44.03 -1.43% 6,872 30,401,174
2025-01-14 43.69 44.75 43.19 44.67 +3.4% 13,518 59,647,980
2025-01-13 42.25 43.48 42.2 43.2 +0.75% 10,916 46,793,899
2025-01-10 44 44.67 42.88 42.88 -2.28% 8,886 39,091,945
2025-01-09 43.73 44.42 43.36 43.88 +0.21% 7,611 33,480,417
2025-01-08 43.83 44.2 42.4 43.79 -0.3% 10,498 45,472,696
2025-01-07 43.58 44.01 43.01 43.92 +1.27% 8,693 37,879,843
2025-01-06 43.6 44.19 43.08 43.37 -0.87% 9,795 42,740,026
2025-01-03 44.77 45.15 43.62 43.75 -1.84% 10,794 47,877,770
2025-01-02 45.87 46.2 44.17 44.57 -2.94% 11,944 53,997,750
2024-12-31 47.56 47.77 45.87 45.92 -3.29% 14,402 66,917,546
2024-12-30 47.92 48.46 47.01 47.48 -1.04% 10,606 50,572,205
2024-12-27 48.26 48.88 47.96 47.98 -0.5% 12,050 58,384,692
2024-12-26 47.71 48.6 47.61 48.22 +1.09% 12,663 60,937,330
2024-12-25 48.95 48.96 47.52 47.7 -2.55% 12,361 59,518,859
2024-12-24 49.17 49.47 47.91 48.95 -0.47% 18,637 90,523,577
2024-12-23 50.85 51.16 49.02 49.18 -3.49% 19,155 95,183,581
2024-12-20 49.71 51.75 49.51 50.96 +2.02% 14,809 75,297,543
2024-12-19 49.51 50.13 49.1 49.95 -0.1% 15,306 75,916,205
2024-12-18 49.89 50.66 49.81 50 +0.2% 7,523 37,754,946
2024-12-17 50.52 51.01 49.89 49.9 -1.62% 7,812 39,268,625
2024-12-16 51.1 51.47 50.51 50.72 -0.96% 9,485 48,246,149
2024-12-13 52.05 52.19 51.15 51.21 -2.18% 12,593 64,842,275
2024-12-12 52.4 52.84 51.61 52.35 0% 10,221 53,249,651
2024-12-11 51.69 52.95 51.69 52.35 +1.45% 11,402 59,703,799
2024-12-10 52.85 53.38 51.51 51.6 +0.39% 17,811 93,611,344
2024-12-09 52.15 52.38 51.02 51.4 -1.44% 9,649 49,893,284
2024-12-06 51.74 52.44 50.5 52.15 +0.95% 15,063 77,900,017
2024-12-05 51.12 52.08 51.12 51.66 +0.27% 8,176 42,245,975
2024-12-04 52.83 53.32 51.33 51.52 -1.64% 14,897 77,737,912
2024-12-03 52.8 53.5 51.85 52.38 -0.72% 13,524 71,243,692
2024-12-02 52.2 53.09 51.75 52.76 +1.07% 13,192 69,301,753
2024-11-29 51.96 53.23 50.81 52.2 +0.68% 15,093 78,721,899
2024-11-28 51.66 52.39 51.26 51.85 -0.1% 11,640 60,308,298
2024-11-27 50.63 51.9 49.01 51.9 +2.15% 16,210 81,501,560
2024-11-26 51.32 52 50.6 50.81 -1.66% 9,780 50,160,299
2024-11-25 50.9 52.52 50.69 51.67 +0.82% 12,305 63,347,782
2024-11-22 53.05 54.2 51.2 51.25 -3.3% 19,431 102,651,760
2024-11-21 54.37 54.82 52.62 53 -2.75% 19,329 103,580,316
2024-11-20 53.73 55.14 53.6 54.5 +0.78% 15,800 85,713,294
2024-11-19 52.6 54.29 52.03 54.08 +3.82% 13,758 72,925,432
2024-11-18 53.55 53.88 51.55 52.09 -1.96% 16,497 86,514,155
2024-11-15 55.62 56 53.13 53.13 -4.48% 20,191 110,058,561
2024-11-14 58 58 55.38 55.62 -4.24% 20,916 118,426,267
2024-11-13 57.52 58.58 56.7 58.08 -0.12% 21,298 122,889,781
2024-11-12 60.75 61.3 57.5 58.15 -4.3% 43,386 256,688,537
2024-11-11 58.37 61.58 58.11 60.76 +4.61% 45,896 277,073,715
2024-11-08 56.52 59.2 56.52 58.08 +3.57% 42,059 244,634,872
2024-11-07 55 56.3 54.52 56.08 +1.85% 23,417 130,012,499
2024-11-06 55.5 56.35 54.41 55.06 -0.25% 24,906 137,741,699
2024-11-05 52.8 55.48 52.8 55.2 +3.76% 23,270 126,925,846
2024-11-04 52.07 53.83 51.58 53.2 +1.31% 15,652 83,161,790
2024-11-01 53.02 53.86 51.53 52.51 -0.89% 23,854 125,680,488
2024-10-31 52.2 53.68 50.73 52.98 +0.82% 26,333 137,891,572
2024-10-30 54.1 54.18 51.85 52.55 -5.14% 31,619 166,553,714
2024-10-29 56 57.22 55.14 55.4 -1.49% 17,640 98,709,769
2024-10-28 56.59 56.59 55.21 56.24 -0.44% 13,876 77,643,239
2024-10-25 55.61 56.94 54.83 56.49 +2.1% 18,167 101,570,943
2024-10-24 55.08 55.93 54.74 55.33 -0.27% 15,746 87,171,480
2024-10-23 56.51 56.98 55 55.48 -2.32% 30,010 168,373,641
2024-10-22 57.14 58.48 56 56.8 +0.42% 32,250 183,982,200
2024-10-21 56.36 59.88 55.5 56.56 +1.67% 40,405 231,935,199
2024-10-18 51.55 58.48 51.15 55.63 +7.91% 38,852 212,819,127
2024-10-17 52.31 53.05 51.51 51.55 -0.73% 13,527 70,890,296
2024-10-16 51.51 53.06 51.05 51.93 -0.19% 15,140 79,086,819
2024-10-15 52.92 54.25 52.03 52.03 -1.66% 21,279 112,867,478
2024-10-14 51.2 52.98 49.68 52.91 +3.93% 25,143 129,729,683
2024-10-11 55.5 56.48 50.52 50.91 -9.81% 32,382 171,020,719
2024-10-10 57.51 58.89 55.34 56.45 -0.96% 32,659 187,609,851
2024-10-09 62 63.47 55.38 57 -11.48% 62,207 371,154,049
2024-10-08 65.2 65.2 57.01 64.39 +18.41% 57,821 360,318,922
2024-09-30 49.03 54.4 48 54.38 +15.97% 36,112 186,671,042
2024-09-27 44.42 47.08 44.16 46.89 +6.79% 15,868 72,229,128
2024-09-26 41.39 44.17 41.05 43.91 +5.78% 19,617 83,672,865
2024-09-25 42 42.85 41.42 41.51 +0.27% 17,914 75,555,627
2024-09-24 39.78 41.59 39.44 41.4 +4.97% 15,271 62,035,095
2024-09-23 39.61 40 38.97 39.44 -0.43% 9,417 37,161,330
2024-09-20 40.19 40.63 39.32 39.61 -1.47% 12,096 48,225,406
2024-09-19 40.9 41.39 40.01 40.2 -0.91% 19,941 80,827,636
2024-09-18 41.42 42 40.1 40.57 +0.12% 11,739 47,936,763
2024-09-13 41.1 41.37 40.5 40.52 -1.63% 8,016 32,788,236
2024-09-12 42.35 42.39 41.03 41.19 -2.44% 10,921 45,515,668
2024-09-11 42.9 43.02 41.97 42.22 -0.89% 7,995 33,842,504
2024-09-10 42 42.62 41.31 42.6 +1.48% 7,604 31,939,180
2024-09-09 42.65 43.2 41.9 41.98 -1.52% 5,715 24,264,392
2024-09-06 43.89 44.3 42.52 42.63 -2.67% 7,653 32,952,710
2024-09-05 44.11 44.54 43.51 43.8 -0.88% 6,190 27,272,315
2024-09-04 43.02 45.15 43.02 44.19 +1.28% 12,703 56,191,766
2024-09-03 43 44.21 43 43.63 +1.18% 6,195 27,052,403
2024-09-02 44.97 45.09 43.03 43.12 -3.77% 17,724 77,837,824
2024-08-30 43 46.69 42.06 44.81 +6.92% 27,201 120,904,104
2024-08-29 40.47 42 40.29 41.91 +2.97% 6,243 25,914,482
2024-08-28 40.24 41.13 39.9 40.7 +1.12% 4,162 16,910,648
2024-08-27 40.64 41.08 40.08 40.25 -1.61% 3,445 13,921,907
2024-08-26 40.18 41.45 40.18 40.91 +1.31% 6,297 25,823,050
2024-08-23 40.55 40.68 39.86 40.38 -0.98% 5,144 20,717,872
2024-08-22 41.3 41.78 39.88 40.78 -1.28% 9,714 39,282,160
2024-08-21 41.5 42.17 40.83 41.31 -1.38% 6,572 27,195,559
2024-08-20 44 44 41.31 41.89 -3.48% 13,581 57,196,540
2024-08-19 43.75 44.37 43.27 43.4 -0.73% 4,750 20,740,403
2024-08-16 43.72 44.5 43.7 43.72 -0.25% 5,011 22,048,674
2024-08-15 43.71 44.85 43.05 43.83 +0.16% 6,123 26,856,589
2024-08-14 45.4 45.4 43.66 43.76 -3.63% 9,265 41,151,786
2024-08-13 45.5 45.69 44.43 45.41 +0.44% 6,221 27,924,238
2024-08-12 46.33 46.68 44.78 45.21 -3.13% 10,831 49,170,702
2024-08-09 48 48.75 46.67 46.67 -1.81% 4,787 22,752,607
2024-08-08 46.91 48.19 46.3 47.53 +0.83% 5,503 26,008,008
2024-08-07 47.1 47.78 46.92 47.14 -0.42% 3,869 18,302,600
2024-08-06 47.19 48.18 46.74 47.34 +1.09% 4,784 22,626,537
2024-08-05 48.01 48.68 46.75 46.83 -2.96% 10,131 48,123,091
2024-08-02 50 50.01 48.01 48.26 -4.02% 6,872 33,682,849
2024-08-01 51 51.5 50.11 50.28 -0.93% 7,523 38,172,663
2024-07-31 47.16 50.75 46.72 50.75 +7.7% 18,283 89,969,311
2024-07-30 46.75 47.57 46.18 47.12 +0.99% 7,381 34,641,736
2024-07-29 47.67 47.93 46.51 46.66 -2.1% 7,666 36,024,867
2024-07-26 47.5 48.16 47.07 47.66 +0.34% 5,019 23,898,145
2024-07-25 47.45 48.91 47.32 47.5 -0.88% 5,990 28,758,182
2024-07-24 48.55 49.43 47.84 47.92 -1.86% 7,286 35,443,157
2024-07-23 52.5 52.9 48.7 48.83 -6.97% 12,504 62,902,180
2024-07-22 52.5 52.95 52.02 52.49 -0.62% 8,592 45,026,764
2024-07-19 51.7 53.66 51.2 52.82 +3.02% 14,193 74,819,193
2024-07-18 50.38 51.7 49.17 51.27 +1.2% 10,750 54,409,249
2024-07-17 51.14 51.39 50.19 50.66 -0.82% 7,543 38,228,183
2024-07-16 49.68 51.1 48.73 51.08 +2.82% 10,492 52,537,638
2024-07-15 49.39 51 48.97 49.68 +0.71% 12,876 64,688,887
2024-07-12 48.9 49.56 47.88 49.33 +1.5% 10,225 49,959,324
2024-07-11 49.14 49.57 48 48.6 +0.6% 13,955 67,875,793
2024-07-10 48.67 49.58 48.04 48.31 -1.21% 5,926 28,954,824
2024-07-09 46.71 49.15 46.6 48.9 +4.11% 9,661 46,450,537
2024-07-08 48 48.63 46.81 46.97 -2.25% 8,583 40,999,515
2024-07-05 48.3 48.74 46.01 48.05 -1.64% 12,380 58,703,570
2024-07-04 49.84 50.56 48.65 48.85 -2.53% 7,773 38,428,514
2024-07-03 50.5 51.5 49.43 50.12 -0.99% 9,570 48,128,008
2024-07-02 51.26 51.3 50.38 50.62 -1.82% 6,190 31,420,091
2024-07-01 51.61 52.24 49.82 51.56 -0.1% 9,493 48,399,163
2024-06-28 52.12 53.48 51.03 51.61 -1.05% 10,700 56,085,093
2024-06-27 51.96 54 51.96 52.16 -0.44% 12,771 67,592,944
2024-06-26 51.48 52.76 51.03 52.39 +1.79% 8,954 46,519,714
2024-06-25 52.89 53.64 51.27 51.47 -3.25% 11,563 60,259,051
2024-06-24 55.3 56.2 53.15 53.2 -3.34% 14,246 77,697,816
2024-06-21 54.83 56.24 54.55 55.04 -1.33% 9,691 53,494,918
2024-06-20 55 57.45 54.81 55.78 -0.66% 12,421 69,913,712
2024-06-19 57.3 57.8 56 56.15 -1.92% 14,898 84,538,019
2024-06-18 57.52 58.79 56.53 57.25 -1.29% 10,843 62,093,433
2024-06-17 55.3 58.69 55.15 58 +3.83% 16,492 94,401,617
2024-06-14 55.8 56.29 54.38 55.86 -0.83% 18,199 100,588,072
2024-06-13 54.3 56.49 54.2 56.33 +3.91% 21,528 119,453,247
2024-06-12 53.84 54.89 53 54.21 +0.17% 15,109 81,731,860
2024-06-11 50.95 54.9 50.7 54.12 +5.21% 23,364 123,508,078
2024-06-07 51.46 53.6 51.18 51.44 -0.98% 10,376 54,325,266
2024-06-06 51.84 54.49 51.84 51.95 -0.19% 18,847 100,651,539
2024-06-05 51.6 53.33 51.6 52.05 -0.27% 8,221 43,178,648
2024-06-04 52.2 52.54 50.89 52.19 -0.19% 9,307 47,999,644
2024-06-03 50.82 52.85 50.51 52.29 +2.91% 14,691 76,708,762
2024-05-31 50.4 51.49 50.36 50.81 -0.26% 5,424 27,584,321
2024-05-30 49.47 50.96 49.27 50.94 +2.56% 7,655 38,688,869
2024-05-29 50.5 51.42 49.35 49.67 -2.09% 9,079 45,638,468
2024-05-28 49.2 52.18 48.81 50.73 +3.03% 21,916 111,453,981
2024-05-27 45.08 49.49 45.08 49.24 +1.13% 19,954 94,730,284
2024-05-24 49.8 49.81 48.15 48.69 -2.27% 10,312 50,426,062
2024-05-23 50.69 50.86 49.55 49.82 -1.7% 6,492 32,456,223
2024-05-22 51.68 51.83 50.2 50.68 -1.25% 7,051 35,705,187
2024-05-21 52.56 52.56 50.88 51.32 -1.97% 7,429 38,152,280
2024-05-20 51.31 52.39 51.22 52.35 +1.75% 8,465 43,974,494
2024-05-17 50.59 51.5 49.9 51.45 +2.18% 6,175 31,314,981
2024-05-16 51.13 51.13 50 50.35 -0.45% 6,703 33,850,562
2024-05-15 50.91 51.17 50.15 50.58 -0.82% 4,441 22,538,000
2024-05-14 51.65 52.21 50.8 51 -0.91% 6,297 32,190,817
2024-05-13 52.49 52.57 51.08 51.47 -0.87% 9,568 49,557,526
2024-05-10 53.6 53.65 51.75 51.92 -3.1% 11,523 60,185,392
2024-05-09 53.51 54.69 53.12 53.58 +0.15% 12,415 66,698,598
2024-05-08 54.3 54.65 53.02 53.5 -1.44% 10,756 57,808,618
2024-05-07 52.8 54.49 52.77 54.28 +2.47% 13,159 71,262,216
2024-05-06 52.77 53.09 51.74 52.97 +2.38% 12,993 68,330,177
2024-04-30 52.44 52.6 51.21 51.74 -0.48% 12,900 66,978,927
2024-04-29 48.41 52.32 48.31 51.99 +6.65% 20,479 104,088,582
2024-04-26 46.6 48.84 46.57 48.75 +3.9% 14,819 71,182,309
2024-04-25 47.03 47.85 46.62 46.92 -0.23% 8,246 38,920,330
2024-04-24 44.95 47.48 44.95 47.03 +4.63% 13,933 65,028,649
2024-04-23 44.46 45.3 44.16 44.95 +1.1% 7,531 33,760,948
2024-04-22 44 44.77 42.92 44.46 +0.34% 6,110 26,882,265
2024-04-19 44.21 44.83 43.5 44.31 -0.27% 8,086 35,659,468
2024-04-18 43.98 45.18 43.48 44.43 +0.82% 11,160 49,685,147
2024-04-17 43 44.19 42.71 44.07 +4.06% 10,053 43,896,165
2024-04-16 43.98 43.98 42.25 42.35 -4.42% 13,199 56,927,116
2024-04-15 44.58 45.49 43.68 44.31 -0.61% 11,754 52,309,068
2024-04-12 44.1 45.21 43.81 44.58 +1.92% 13,390 59,502,309
2024-04-11 43.72 44.7 43.37 43.74 -0.61% 9,655 42,520,163
2024-04-10 45.3 45.3 43.66 44.01 -3.04% 9,231 40,862,824
2024-04-09 44.38 45.79 44.18 45.39 +2.53% 14,488 65,313,511
2024-04-08 46.75 46.75 44.22 44.27 -5.67% 12,404 55,994,549
2024-04-03 47.97 48.09 46.61 46.93 -2.17% 9,747 45,987,141
2024-04-02 48.35 48.4 47.2 47.97 -0.74% 6,957 33,267,018
2024-04-01 47.2 48.36 47.19 48.33 +4.5% 10,852 51,825,682
2024-03-29 46.75 46.85 45.68 46.25 -0.88% 8,344 38,510,141
2024-03-28 45.5 47.41 45.29 46.66 +2.55% 11,778 54,587,911
2024-03-27 47.68 47.78 45.5 45.5 -4.77% 10,282 47,662,232
2024-03-26 48.67 49.85 46.86 47.78 -2.33% 15,567 74,652,099
2024-03-25 50.99 51.32 48.91 48.92 -4.1% 12,907 64,366,599
2024-03-22 51.82 52.44 50.7 51.01 -1.22% 10,244 52,746,558
2024-03-21 53.3 53.9 51.45 51.64 -1.22% 12,823 67,338,118
2024-03-20 51.88 53.18 51.6 52.28 +1.32% 11,798 61,680,238
2024-03-19 51.89 52.28 51.5 51.6 -0.98% 9,487 49,223,035
2024-03-18 50.89 52.29 50.4 52.11 +3.13% 12,763 65,463,220
2024-03-15 50 50.79 49.5 50.53 +0.76% 8,347 41,895,050
2024-03-14 50.78 51.07 49.56 50.15 -1.43% 9,642 48,447,613
2024-03-13 51.5 51.83 50.6 50.88 -0.8% 13,597 69,502,634
2024-03-12 50.47 52.6 50.28 51.29 +1.62% 21,696 111,081,928
2024-03-11 49.5 50.49 48.81 50.47 +1.41% 11,661 58,389,954
2024-03-08 49.15 50.02 48.66 49.77 +1.08% 11,401 56,398,629
2024-03-07 49.85 50.96 49.08 49.24 -0.28% 18,193 91,174,512
2024-03-06 49.29 50.5 48.35 49.38 -0.44% 11,041 54,438,029
2024-03-05 50.9 50.9 49.15 49.6 -2.61% 15,112 75,101,433
2024-03-04 50.78 52.29 50 50.93 +0.16% 18,303 93,368,298
2024-03-01 52.05 52.3 50 50.85 +0.95% 21,259 108,449,601
2024-02-29 46.65 50.55 46.56 50.37 +6.87% 19,111 94,381,588
2024-02-28 51.01 52.3 47.01 47.13 -7.57% 21,911 109,355,296
2024-02-27 48.53 50.99 48.28 50.99 +4.32% 15,021 74,792,103
2024-02-26 48.47 49.96 47.5 48.88 +0.08% 16,872 82,075,260
2024-02-23 48.9 49.41 48.13 48.84 +1.6% 15,255 74,233,702
2024-02-22 46.88 48.5 46.8 48.07 +1.89% 11,978 57,087,687
2024-02-21 46.84 48.24 46.16 47.18 +0.3% 12,965 61,500,550
2024-02-20 47.25 47.33 45.95 47.04 +0.17% 6,717 31,322,114
2024-02-19 47.62 49.3 45.92 46.96 -1.14% 16,818 79,522,603
2024-02-08 43.36 48.68 43.36 47.5 +7.34% 20,698 97,373,711
2024-02-07 43.06 44.89 42.22 44.25 +2.91% 18,336 80,910,369
2024-02-06 38.81 44.1 37.53 43 +5.91% 20,149 82,937,797
2024-02-05 37.72 40.87 37.51 40.6 -1.6% 17,569 69,117,044
2024-02-02 44.56 44.56 39.98 41.26 -6.86% 16,171 68,164,898
2024-02-01 43.79 45.06 42.33 44.3 +1.16% 14,047 61,619,085
2024-01-31 45.46 45.87 43.39 43.79 -5.75% 18,308 81,557,335
2024-01-30 49.8 49.8 46 46.46 -16.27% 23,935 112,449,720
2024-01-29 50.03 55.49 47.68 55.49 +10.01% 11,178 54,917,920
2024-01-26 51.5 51.5 49.39 50.44 -2.06% 9,094 45,734,197
2024-01-25 49.8 51.73 48.77 51.5 +1.88% 13,496 68,205,834
2024-01-24 50 50.55 47.83 50.55 +1% 8,944 43,791,178
2024-01-23 47.28 50.75 47.28 50.05 +4.01% 15,286 75,772,310
2024-01-22 51.71 51.74 47.87 48.12 -6.96% 9,993 49,780,609
2024-01-19 52 52.91 51.58 51.72 -0.15% 8,711 45,517,131
2024-01-18 52.59 52.63 50.16 51.8 -1.52% 14,274 72,935,825
2024-01-17 53.53 54.15 52.5 52.6 -2.56% 10,129 54,003,080
2024-01-16 54.82 54.82 52.94 53.98 -0.77% 8,394 45,044,903
2024-01-15 54.94 55.4 53.9 54.4 -1.16% 7,794 42,511,179
2024-01-12 56.35 56.5 54.53 55.04 -2.74% 10,006 55,251,900
2024-01-11 55.5 57.18 54.38 56.59 +2.09% 10,664 59,204,813
2024-01-10 56.87 57.3 55.26 55.43 -3.04% 9,088 51,015,999
2024-01-09 57 58.6 56.7 57.17 +0.78% 6,783 38,982,290
2024-01-08 61.01 61.01 56.62 56.73 -9.1% 13,190 76,000,232
2024-01-05 63.52 64.14 62.22 62.41 -2.06% 5,175 32,635,936
2024-01-04 65 65.28 63.51 63.72 -2.04% 4,643 29,786,250
2024-01-03 66.25 66.59 64.08 65.05 -2.03% 6,731 43,850,139
2024-01-02 67.4 67.42 66.08 66.4 -1.45% 5,537 36,877,649

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

шпЪх┐ЧшВбф╗╜ 000990

2022-2023两年

цМпхНОщгОхЕЙ 688439

2023年全年

хиБш┐ИцЦп 688612

2022-2023两年

х║╖цмгцЦ░цЭР 600076

近期数据

чЩ╛х╖ЭшГ╜ц║Р 600681

2023年全年

хЫ╛хНЧшВбф╗╜ 300855

2022-2023两年

щЭТш╛╛чОпф┐Э 688501

近三个月

х╝Ац╗жшВбф╗╜ 600997

2024年至今

хЕищАЪцХЩшВ▓ 300359

2024年至今

хоЛхЯОц╝ФшЙ║ 300144

2022-2023两年

热门概念板块

云计算

чФихПЛч╜Сч╗Ь (600588)

2023年全年
新能源汽车
生物医药

цБТчСЮхМ╗шНп (600276)

2024年一季度
光伏产业
大数据

чзСхИЫф┐бцБп (300730)

2023年全年
储能电池

цМпхНОчзСцКА (000733)

2023年全年
元宇宙
5G通信

ф║ищАЪхЕЙчФ╡ (600487)

近三个月

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