ф╕Зц╢жцЦ░шГ╜ 688275

数据更新至:

添加到对比分析

45.00 -1.25%

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

45
-1.25% -0.57
45.35
开盘价
45.82
最高价
44.49
最低价
8,201
成交量
数据更新至: 2025-03-25

技术指标

46.45
MA5 (5日均线)
47.39
MA10 (10日均线)
49.22
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 45.35 45.82 44.49 45 -1.25% 8,201 36,860,625
2025-03-24 46.4 46.51 44.8 45.57 -1.43% 9,908 45,175,431
2025-03-21 47.21 47.85 46 46.23 -2.84% 10,055 47,050,007
2025-03-20 47.85 48.33 47.56 47.58 -0.63% 5,578 26,691,581
2025-03-19 48.81 48.94 47.82 47.88 -2.31% 7,509 36,173,610
2025-03-18 48.5 49.45 48.32 49.01 +1.62% 10,529 51,525,317
2025-03-17 49.1 49.1 48.06 48.23 -0.97% 7,737 37,496,937
2025-03-14 46.91 48.88 46.8 48.7 +3.4% 14,094 67,676,400
2025-03-13 48.61 48.9 46.78 47.1 -2.99% 14,672 69,733,116
2025-03-12 48.47 49.06 48.11 48.55 +0.17% 9,783 47,441,079
2025-03-11 48.34 49.1 47.7 48.47 -1.38% 11,708 56,514,136
2025-03-10 49.18 49.7 48.57 49.15 -0.53% 15,371 75,405,538
2025-03-07 52.63 52.99 48.59 49.41 -6.3% 31,624 159,127,433
2025-03-06 52.82 53.2 52.01 52.73 +0.84% 14,193 74,843,784
2025-03-05 52.75 53.2 50.97 52.29 -1.67% 16,583 85,931,016
2025-03-04 54.92 55.2 51.88 53.18 -5.12% 28,700 151,762,990
2025-03-03 52 57.55 52 56.05 +6.76% 38,763 215,596,813
2025-02-28 50.58 54.99 50.58 52.5 +5.87% 44,078 235,211,922
2025-02-27 47.8 49.7 47.1 49.59 +4.95% 30,016 145,835,482
2025-02-26 47.01 47.93 46.52 47.25 +1.11% 10,254 48,550,568
2025-02-25 47.25 47.59 46.65 46.73 -1.62% 11,910 56,089,425
2025-02-24 48.5 48.55 46.93 47.5 -2.02% 11,617 55,140,597
2025-02-21 47.1 48.5 46.46 48.48 +4.01% 14,902 71,240,345
2025-02-20 47.87 48.05 46.55 46.61 -2.71% 10,592 49,870,906
2025-02-19 47.2 48.25 46.4 47.91 +1.16% 10,490 49,885,993
2025-02-18 47.67 48.82 47.24 47.36 -0.65% 11,440 54,979,574
2025-02-17 48.34 49.11 47.65 47.67 -1.39% 10,039 48,277,159
2025-02-14 49.48 50.44 48.13 48.34 -2.3% 11,298 55,480,913
2025-02-13 47.75 50 47.67 49.48 +3.82% 21,160 104,184,397
2025-02-12 47 48.09 47 47.66 +0.25% 9,371 44,472,629
2025-02-11 48.51 48.51 46.81 47.54 -2.98% 11,151 52,823,101
2025-02-10 50.55 50.55 46.09 49 -2.2% 38,402 181,693,220
2025-02-07 49.89 51.2 49.61 50.1 +0.26% 14,209 71,274,917
2025-02-06 49.85 50.47 49.4 49.97 +0.79% 12,459 62,207,367
2025-02-05 49.7 50.47 49.17 49.58 -0.24% 7,169 35,638,125
2025-01-27 49.55 51.39 49.55 49.7 -0.4% 12,388 62,677,117
2025-01-24 49 50.24 48.74 49.9 +1.84% 10,270 51,061,818
2025-01-23 50.48 51.43 49 49 -1.61% 13,882 69,363,649
2025-01-22 52.83 53.3 49.03 49.8 -5.74% 21,644 108,923,118
2025-01-21 54.4 54.49 52.6 52.83 -2.38% 7,115 37,937,969
2025-01-20 55.37 55.5 52.53 54.12 -1.1% 12,244 66,228,868
2025-01-17 55.55 57.3 54.6 54.72 +1.15% 13,838 77,521,930
2025-01-16 55 55.43 53.4 54.1 -0.55% 6,646 36,043,077
2025-01-15 54.11 55.82 53.38 54.4 -0.37% 13,281 72,515,023
2025-01-14 50.08 56.16 48.97 54.6 +8.64% 34,074 181,288,093
2025-01-13 49.48 51.16 49.48 50.26 +0.5% 24,906 125,631,436
2025-01-10 48.23 51.21 48.23 50.01 +2.48% 30,374 152,510,169
2025-01-09 46.2 48.85 46.2 48.8 +3.81% 20,719 98,806,905
2025-01-08 45.58 47.6 44.66 47.01 +2.89% 18,205 83,986,226
2025-01-07 45.77 46.3 44.23 45.69 -0.13% 15,424 69,654,927
2025-01-06 45.4 46.68 44.7 45.75 -0.48% 17,319 79,270,560
2025-01-03 48.5 49.7 45.6 45.97 -7.26% 17,754 84,604,845
2025-01-02 48.7 49.57 46.9 49.57 +2.57% 21,169 102,232,365
2024-12-31 49.09 49.28 47.8 48.33 -1.02% 17,902 86,653,818
2024-12-30 51.17 51.72 48.32 48.83 -5.37% 31,437 155,764,911
2024-12-27 53.15 53.15 51.1 51.6 -1.34% 13,831 72,000,547
2024-12-26 55.2 55.9 51.8 52.3 -5.77% 22,596 120,310,415
2024-12-25 57.56 57.89 54.12 55.5 -4.44% 24,806 138,269,423
2024-12-24 50.75 58.18 50.75 58.08 +14.33% 35,655 196,582,504
2024-12-23 52.93 53.65 50.52 50.8 -4.01% 16,085 83,573,484
2024-12-20 54.15 55.88 52.89 52.92 -2.18% 24,524 132,790,702
2024-12-19 55 56.95 53.8 54.1 -2.56% 14,033 77,358,222
2024-12-18 57.86 57.86 55.11 55.52 -1.47% 15,987 89,766,197
2024-12-17 54.04 58.48 54.04 56.35 +4.29% 28,546 162,527,823
2024-12-16 53.84 55.8 53.18 54.03 +0.35% 19,384 105,931,479
2024-12-13 55.69 55.69 53.6 53.84 -3.53% 11,091 60,384,456
2024-12-12 56.81 56.99 54 55.81 -1.85% 32,259 177,944,857
2024-12-11 59.2 59.74 56.08 56.86 -6.88% 28,993 166,939,351
2024-12-10 64.48 65.89 61.01 61.06 -3.71% 18,754 117,755,463
2024-12-09 61.01 63.72 59.88 63.41 +2.61% 32,252 199,789,729
2024-12-06 58.35 62.93 56.1 61.8 +5.41% 31,211 185,625,920
2024-12-05 58.96 59.35 57.5 58.63 +0.31% 19,768 115,409,058
2024-12-04 62.76 63.49 58.11 58.45 -7.84% 34,577 207,184,499
2024-12-03 64.15 67.6 63.06 63.42 -2.43% 41,371 269,889,615
2024-12-02 59.92 65.51 59.28 65 +9.65% 58,755 368,994,345
2024-11-29 59 61.5 57.7 59.28 +0.24% 32,669 193,700,361
2024-11-28 56.7 61.92 56.7 59.14 +4.32% 46,657 280,582,211
2024-11-27 53.9 56.94 52.31 56.69 +5.1% 37,949 208,320,665
2024-11-26 54.7 56.01 52.5 53.94 -1.98% 33,131 180,258,711
2024-11-25 52.5 55.1 51.5 55.03 +5.83% 42,083 226,615,414
2024-11-22 53.52 55.66 51.6 52 -2.8% 42,718 230,473,848
2024-11-21 53.05 55.3 53 53.5 +0.98% 24,927 135,099,840
2024-11-20 51.1 53.83 51.1 52.98 +2.42% 23,941 125,732,323
2024-11-19 48.3 52.43 47.66 51.73 +7.21% 23,182 115,231,536
2024-11-18 50.02 50.56 47.61 48.25 -3.54% 23,892 117,188,086
2024-11-15 51.19 52.7 49.99 50.02 -3.34% 26,487 135,185,366
2024-11-14 56.3 58.05 51.56 51.75 -7.19% 44,507 242,541,701
2024-11-13 53 55.99 51.51 55.76 +4.03% 40,871 220,245,943
2024-11-12 52.74 56.73 52.71 53.6 +1.25% 58,939 323,316,054
2024-11-11 49 53.37 48.5 52.94 +7.38% 50,464 260,948,750
2024-11-08 48.15 51.79 48.15 49.3 +1.65% 64,104 321,030,577
2024-11-07 47.5 50.27 46.59 48.5 -2.3% 83,670 403,207,543
2024-11-06 45.59 51.61 44.91 49.64 +15.42% 139,546 703,629,210
2024-11-05 39.2 43.01 39.2 43.01 +20.01% 59,688 254,387,416
2024-11-04 35.26 35.84 34.83 35.84 +1.44% 12,292 43,527,785
2024-11-01 37.5 37.68 35.3 35.33 -6.19% 19,623 70,959,883
2024-10-31 35.15 38.85 35.1 37.66 +7.75% 28,078 103,913,834
2024-10-30 36 36.13 34.81 34.95 -3.67% 13,181 46,613,544
2024-10-29 38.05 38.3 36.26 36.28 -4.2% 17,105 63,277,693
2024-10-28 37.99 38.43 37.49 37.87 +0.16% 23,143 87,667,645
2024-10-25 34.18 37.81 34.17 37.81 +10.72% 30,969 112,966,151
2024-10-24 34.81 34.85 34.12 34.15 -2.12% 8,329 28,667,342
2024-10-23 34.06 35.35 33.99 34.89 +2.17% 16,743 58,249,613
2024-10-22 34.13 34.5 33.63 34.15 0% 10,965 37,362,066
2024-10-21 34.46 34.99 33.51 34.15 +1.22% 17,584 60,542,982
2024-10-18 31.35 34.57 31.27 33.74 +7.01% 19,277 63,402,757
2024-10-17 31.8 32.37 31.41 31.53 -0.32% 7,846 25,023,509
2024-10-16 31.65 32.19 31.33 31.63 -1.06% 8,327 26,421,852
2024-10-15 32.71 33.28 31.97 31.97 -3.21% 10,411 34,003,826
2024-10-14 32.43 33.25 31.69 33.03 +2.8% 14,926 48,478,021
2024-10-11 35.6 35.9 31.8 32.13 -9.49% 18,278 60,872,068
2024-10-10 35.71 36.85 35.16 35.5 0% 14,761 53,179,731
2024-10-09 37.38 38.36 35.5 35.5 -10.06% 29,457 108,996,331
2024-10-08 40.08 40.94 36.8 39.47 +15.11% 47,606 184,573,709
2024-09-30 31.04 34.58 30.33 34.29 +16.95% 36,367 117,640,151
2024-09-27 27.72 29.8 27.72 29.32 +7.09% 15,490 44,508,805
2024-09-26 26.38 27.38 26.23 27.38 +3.13% 11,932 32,101,394
2024-09-25 26.59 27.12 26.54 26.55 +0.91% 13,534 36,268,517
2024-09-24 24.55 26.31 24.55 26.31 +7.78% 14,761 37,837,389
2024-09-23 24.46 24.87 24.37 24.41 -0.41% 5,000 12,258,115
2024-09-20 24.91 24.92 24.44 24.51 -2% 6,327 15,574,165
2024-09-19 24.61 25.28 24.35 25.01 +2.04% 5,760 14,333,177
2024-09-18 25.23 25.24 24.37 24.51 -2.89% 6,556 16,180,017
2024-09-13 25.9 26.05 25.11 25.24 -3.15% 10,096 25,598,604
2024-09-12 25.46 26.25 25.46 26.06 +1.72% 10,037 26,071,071
2024-09-11 24.74 25.93 24.74 25.62 +2.19% 9,700 24,811,719
2024-09-10 24.92 25.19 24.38 25.07 +0.28% 7,880 19,517,457
2024-09-09 25.19 25.42 24.9 25 -0.75% 4,587 11,516,624
2024-09-06 26.24 26.24 25.11 25.19 -3.04% 5,247 13,361,358
2024-09-05 25.8 26.34 25.8 25.98 +0.54% 6,223 16,166,838
2024-09-04 25.5 26.29 25.33 25.84 +0.82% 8,316 21,564,847
2024-09-03 24.9 25.95 24.8 25.63 +2.56% 6,750 17,221,286
2024-09-02 25.81 25.97 24.97 24.99 -3.14% 9,265 23,559,291
2024-08-30 25.22 26.33 25.2 25.8 +2.67% 13,148 34,106,781
2024-08-29 24.63 25.41 24.58 25.13 +1.54% 6,070 15,181,785
2024-08-28 24.58 25.03 24.36 24.75 +0.57% 4,373 10,828,588
2024-08-27 25.03 25.24 24.58 24.61 -2.5% 4,837 11,996,997
2024-08-26 24.4 25.83 24.4 25.24 +3.32% 7,745 19,589,676
2024-08-23 24.89 24.89 24.33 24.43 -1.81% 5,424 13,296,806
2024-08-22 24.99 25.59 24.8 24.88 -0.84% 7,816 19,748,834
2024-08-21 25.1 25.34 24.86 25.09 +0.52% 4,898 12,305,616
2024-08-20 25.21 25.51 24.83 24.96 -1.03% 5,685 14,254,694
2024-08-19 25.48 25.6 25.18 25.22 -0.94% 4,406 11,182,792
2024-08-16 25.91 25.96 25.46 25.46 -1.74% 4,403 11,283,761
2024-08-15 25.7 26.22 25.42 25.91 +0.35% 6,621 17,109,266
2024-08-14 26.21 26.47 25.8 25.82 -2.09% 5,029 13,094,067
2024-08-13 25.97 26.66 25.81 26.37 +1.27% 5,990 15,712,202
2024-08-12 25.97 26.34 25.66 26.04 +0.58% 8,161 21,211,133
2024-08-09 26.66 26.78 25.89 25.89 -2.41% 11,529 30,230,728
2024-08-08 26.65 26.9 26.39 26.53 -0.97% 6,044 16,084,244
2024-08-07 27.01 27.05 26.56 26.79 -0.89% 6,380 17,059,043
2024-08-06 26.79 27.39 26.65 27.03 +1.62% 7,168 19,397,721
2024-08-05 27.37 27.9 26.32 26.6 -3.8% 12,332 33,360,365
2024-08-02 28.08 28.3 27.65 27.65 -2.19% 6,844 19,184,373
2024-08-01 28.1 28.6 28 28.27 +0.35% 6,850 19,374,604
2024-07-31 27.03 28.18 26.88 28.17 +4.06% 6,630 18,397,077
2024-07-30 26.88 27.29 26.61 27.07 +0.63% 4,589 12,399,728
2024-07-29 27.2 27.83 26.63 26.9 -1.21% 5,536 14,881,224
2024-07-26 27.2 27.55 27.07 27.23 +0.59% 5,896 16,134,770
2024-07-25 26.4 27.65 26.31 27.07 +2.15% 7,762 21,027,052
2024-07-24 27.2 27.21 26.48 26.5 -2.97% 7,230 19,349,800
2024-07-23 28.03 28.38 27.31 27.31 -2.57% 6,267 17,404,754
2024-07-22 27.91 28.29 27.82 28.03 +0.32% 4,867 13,649,085
2024-07-19 27.52 28.25 27.36 27.94 +0.98% 4,481 12,464,497
2024-07-18 28.05 28.05 27.2 27.67 -1.35% 5,741 15,841,699
2024-07-17 28.21 28.58 27.93 28.05 -0.18% 4,677 13,184,213
2024-07-16 28.29 28.46 27.98 28.1 0% 4,629 13,036,587
2024-07-15 29.01 29.17 28.05 28.1 -3.3% 5,932 16,850,927
2024-07-12 29.01 29.7 29.01 29.06 -0.34% 6,083 17,819,580
2024-07-11 28.38 29.43 28.23 29.16 +5.08% 11,657 33,668,465
2024-07-10 27.69 28.4 27.55 27.75 -0.14% 5,516 15,477,160
2024-07-09 27.66 27.99 26.93 27.79 +0.36% 6,785 18,682,204
2024-07-08 28.66 28.66 27.6 27.69 -3.59% 6,830 19,073,810
2024-07-05 28.55 28.95 28.12 28.72 +0.49% 6,785 19,403,051
2024-07-04 29.74 29.92 28.55 28.58 -3.9% 8,417 24,476,141
2024-07-03 29.75 30.24 29.46 29.74 0% 6,424 19,174,262
2024-07-02 29.55 30.26 29.35 29.74 +0.88% 7,505 22,438,180
2024-07-01 29.35 29.76 29.13 29.48 +0.2% 5,604 16,496,160
2024-06-28 30.07 30.34 29.35 29.42 -2.42% 17,763 52,949,512
2024-06-27 31.93 32.04 29.72 30.15 -5.93% 20,777 63,725,061
2024-06-26 30.66 32.11 30.44 32.05 +4.26% 7,419 23,398,723
2024-06-25 31.02 31.37 30.66 30.74 -1.09% 6,908 21,389,557
2024-06-24 32.98 32.98 31.08 31.08 -5.96% 9,633 30,497,540
2024-06-21 33.84 34.01 33.02 33.05 -2.42% 6,361 21,273,751
2024-06-20 34.7 34.85 33.87 33.87 -1.71% 7,195 24,728,650
2024-06-19 35.58 35.6 34.46 34.46 -2.85% 6,885 24,040,500
2024-06-18 35.2 35.68 35.06 35.47 +0.14% 4,090 14,501,656
2024-06-17 35.79 35.94 34.64 35.42 -1.58% 11,157 39,351,824
2024-06-14 36.86 36.94 35.52 35.99 -3.07% 18,601 66,709,105
2024-06-13 37.75 37.94 36.6 37.13 -1.46% 9,695 36,006,622
2024-06-12 37.79 38.16 37.53 37.68 -0.55% 3,977 15,043,226
2024-06-11 36.81 38.24 36.52 37.89 +2.07% 3,422 12,856,896
2024-06-07 37.06 37.8 36.78 37.12 +0.54% 3,618 13,486,764
2024-06-06 38.65 39.01 36.72 36.92 -4.43% 6,520 24,537,632
2024-06-05 38.6 39.45 38.6 38.63 -0.69% 3,047 11,857,443
2024-06-04 39.1 39.28 38.45 38.9 -0.74% 3,812 14,747,702
2024-06-03 40.63 40.64 39 39.19 -3.54% 6,391 25,352,791
2024-05-31 39.84 40.82 39.84 40.63 +1.58% 4,186 16,932,021
2024-05-30 40.1 40.29 39.66 40 +0.3% 2,543 10,146,714
2024-05-29 39.53 40.78 39.53 39.88 +0.89% 4,678 18,847,543
2024-05-28 39.76 40.1 39.4 39.53 -0.55% 3,081 12,245,720
2024-05-27 40.19 40.6 39.3 39.75 -0.6% 4,237 16,808,608
2024-05-24 40.46 40.69 39.87 39.99 -1.06% 3,967 15,915,579
2024-05-23 41.71 41.71 40.32 40.42 -2.39% 4,715 19,227,453
2024-05-22 40.71 41.56 40.31 41.41 +2.15% 5,516 22,620,313
2024-05-21 41.98 41.98 40.46 40.54 -3.55% 6,221 25,488,556
2024-05-20 40.71 43.5 40.71 42.03 +1.94% 9,038 38,422,081
2024-05-17 40.84 41.39 40.3 41.23 +1.43% 2,983 12,191,660
2024-05-16 40.7 41.43 40.62 40.65 -0.12% 2,889 11,843,064
2024-05-15 41.36 41.69 40.7 40.7 -1.69% 4,071 16,771,237
2024-05-14 41.34 42.19 41.23 41.4 -0.07% 4,116 17,120,298
2024-05-13 42.62 42.62 41.31 41.43 -3.2% 6,234 26,023,674
2024-05-10 43.8 44.45 42.8 42.8 -2.55% 5,821 25,226,897
2024-05-09 43 44.36 43 43.92 +3.51% 7,621 33,494,384
2024-05-08 42.45 43.45 42.26 42.43 -2.35% 4,748 20,332,403
2024-05-07 42.68 43.45 42.53 43.45 +1.02% 6,240 26,887,046
2024-05-06 42.13 43.12 42.12 43.01 +3.31% 8,504 36,334,013
2024-04-30 42.72 42.75 41.31 41.63 -3.41% 9,448 39,599,849
2024-04-29 40.18 43.1 40.01 43.1 +6.89% 12,058 50,850,532
2024-04-26 39.4 40.35 39.15 40.32 +2.41% 5,286 21,077,233
2024-04-25 39.35 40.12 39.2 39.37 0% 4,815 19,129,977
2024-04-24 39.5 39.86 38.92 39.37 -0.18% 4,014 15,771,183
2024-04-23 39.46 39.97 39.22 39.44 +0.13% 3,361 13,295,667
2024-04-22 39.3 40 39.04 39.39 -0.3% 4,012 15,849,645
2024-04-19 40 40.3 39.35 39.51 -2.03% 4,156 16,489,617
2024-04-18 40.58 41.04 39.72 40.33 -0.62% 4,634 18,730,961
2024-04-17 39.81 40.88 39.81 40.58 +3.52% 5,915 23,936,312
2024-04-16 41.05 41.64 39.12 39.2 -6.06% 7,561 30,284,055
2024-04-15 43.17 43.99 41 41.73 -2.43% 6,691 28,152,978
2024-04-12 44.12 44.21 42.77 42.77 -2.86% 6,273 27,111,129
2024-04-11 44 45.08 43.59 44.03 -0.61% 6,598 29,290,174
2024-04-10 46.33 46.66 44 44.3 -3.99% 8,672 39,036,795
2024-04-09 43.48 46.4 43.03 46.14 +7.03% 13,985 63,202,759
2024-04-08 45.11 45.6 43.11 43.11 -3.92% 5,378 23,710,556
2024-04-03 45.58 45.97 44.75 44.87 -1.71% 6,576 29,752,407
2024-04-02 44.51 45.97 44.39 45.65 +1.74% 6,240 28,253,812
2024-04-01 43.6 45.23 43.03 44.87 +4.4% 8,092 36,113,546
2024-03-29 42.66 43.56 42.66 42.98 +0.84% 3,510 15,108,183
2024-03-28 42.01 43.19 42.01 42.62 +0.42% 3,798 16,260,618
2024-03-27 43.81 43.81 42.34 42.44 -3.13% 4,244 18,304,287
2024-03-26 42.85 44.3 42.85 43.81 +2.26% 7,535 32,778,633
2024-03-25 43.88 43.88 42.8 42.84 -2.37% 8,423 36,413,916
2024-03-22 45.58 45.63 43.88 43.88 -3.79% 8,504 37,761,694
2024-03-21 46.26 46.52 45.45 45.61 -1.62% 6,716 30,815,217
2024-03-20 46.3 46.72 45.96 46.36 0% 6,986 32,316,933
2024-03-19 46.89 47.23 46.3 46.36 -1.55% 6,917 32,248,191
2024-03-18 46.79 47.22 46.54 47.09 +1.71% 8,686 40,723,353
2024-03-15 46.59 46.79 45.7 46.3 -0.69% 6,196 28,569,100
2024-03-14 47.73 48.01 46.4 46.62 -2.79% 5,875 27,720,305
2024-03-13 48.34 48.67 47.72 47.96 -0.77% 6,289 30,237,835
2024-03-12 48.64 48.86 48.12 48.33 -1.13% 9,271 44,873,222
2024-03-11 46.39 49.19 46.15 48.88 +6.38% 13,193 63,432,714
2024-03-08 46.49 46.88 45.75 45.95 -1.16% 3,326 15,361,815
2024-03-07 47.12 47.59 46.47 46.49 -1.34% 5,336 25,058,081
2024-03-06 46.66 47.6 46.2 47.12 +0.79% 4,119 19,297,876
2024-03-05 47.81 48.12 46.66 46.75 -2.6% 5,364 25,264,302
2024-03-04 49.1 49.28 47.85 48 -1.8% 4,463 21,564,107
2024-03-01 49.6 49.96 48.77 48.88 -1.81% 5,864 28,813,859
2024-02-29 46.79 49.78 46.79 49.78 +5.8% 7,034 33,901,184
2024-02-28 48.82 50.46 46.86 47.05 -3.19% 9,602 46,889,157
2024-02-27 47.62 48.67 47.11 48.6 +2.06% 4,758 22,887,109
2024-02-26 47.64 48.39 46.5 47.62 +0.04% 6,472 30,754,910
2024-02-23 47.5 47.74 46.71 47.6 +0.74% 4,227 19,993,758
2024-02-22 47.02 48.27 46.82 47.25 -0.04% 4,110 19,487,831
2024-02-21 46.67 48.47 46.22 47.27 +0.77% 5,242 24,985,164
2024-02-20 47.69 47.7 46.4 46.91 -2.09% 4,413 20,659,605
2024-02-19 48.5 48.5 46.97 47.91 -0.27% 6,312 30,078,820
2024-02-08 45.55 48.71 44.45 48.04 +7.23% 7,949 37,627,904
2024-02-07 42.87 45.5 42.07 44.8 +5.24% 7,106 31,478,526
2024-02-06 40.69 43.28 39.67 42.57 +4.52% 6,505 26,741,038
2024-02-05 42.2 42.66 39.01 40.73 -4.3% 7,286 30,055,010
2024-02-02 44.35 45.34 41.5 42.56 -3.97% 5,807 25,456,886
2024-02-01 45.2 45.98 44.31 44.32 -3.23% 6,680 30,202,815
2024-01-31 47.51 47.6 45.1 45.8 -6.15% 8,759 40,501,834
2024-01-30 50.5 50.5 48.63 48.8 -3.35% 3,502 17,448,701
2024-01-29 52.14 52.27 50.2 50.49 -2.36% 3,355 17,159,205
2024-01-26 52.33 52.99 51.71 51.71 -0.77% 3,455 18,016,998
2024-01-25 50.5 52.17 50.22 52.11 +2.9% 4,189 21,559,225
2024-01-24 50.02 50.93 49.37 50.64 +1.52% 4,940 24,739,520
2024-01-23 50.49 51.07 49.46 49.88 -1.05% 4,551 22,778,785
2024-01-22 53.49 53.49 50.3 50.41 -6.13% 5,052 26,136,571
2024-01-19 54.01 55.2 53.66 53.7 -0.54% 3,249 17,685,860
2024-01-18 54.66 54.66 52.7 53.99 -0.5% 5,446 29,164,442
2024-01-17 55.8 55.81 54.2 54.26 -2.81% 5,045 27,723,420
2024-01-16 56.54 56.74 55.18 55.83 -1.31% 4,587 25,605,504
2024-01-15 57.48 58.02 56.3 56.57 -1.55% 4,542 25,853,800
2024-01-12 58.41 59.16 57.44 57.46 -1.95% 5,336 31,145,744
2024-01-11 57.68 59.5 57.55 58.6 +1.3% 8,265 48,428,205
2024-01-10 58.01 59 57.51 57.85 -0.94% 4,510 26,339,405
2024-01-09 58.68 59.08 58.02 58.4 -0.1% 4,561 26,665,865
2024-01-08 60.58 60.58 58.43 58.46 -3.5% 4,823 28,628,532
2024-01-05 60.91 62.45 60.41 60.58 -0.53% 4,241 26,068,481
2024-01-04 61.8 61.8 60.78 60.9 -1.44% 2,671 16,328,216
2024-01-03 61.65 61.99 61.2 61.79 +0.23% 2,783 17,135,313
2024-01-02 61.46 62.46 61.34 61.65 -0.03% 5,534 34,261,144

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▒ЗщЗСчзСцКА 300561

近期数据

цИРхдзчФЯчЙй 688739

近半年

хдйцЩ║шИк-U 688277

2024年一季度

хЬгш╛╛чФЯчЙй 603079

2023年全年

цАЭхИЫхМ╗цГа 300078

2023年全年

щЧ╗ц│░чзСцКА 600745

近期数据

цЧехЗ║ф╕ЬцЦ╣ 603366

2022-2023两年

щХ┐чФ╡чзСцКА 600584

近期数据

ф╕нчаФшВбф╗╜ 688716

近三个月

шМВшО▒хЕЙхнж 688502

2022-2023两年

热门概念板块

医疗器械

ш┐ИчСЮхМ╗чЦЧ (300760)

2024年至今
元宇宙
AI人工智能
5G通信

ф║ищАЪхЕЙчФ╡ (600487)

近半年
大数据

ф╜│щГ╜чзСцКА (600728)

近三个月
芯片

хМЧф║мхРЫцнг (300223)

2024年一季度
军工

шИкхПСхКихКЫ (600893)

近期数据
智能制造

цнгц│░чФ╡хЩи (601877)

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