STхп╝шИк 688282

数据更新至:

添加到对比分析

41.88 +4.70%

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

41.88
+4.7% +1.88
40.55
开盘价
42.5
最高价
40.3
最低价
10,260
成交量
数据更新至: 2025-03-25

技术指标

41.27
MA5 (5日均线)
41.86
MA10 (10日均线)
38.13
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 40.55 42.5 40.3 41.88 +4.7% 10,260 42,781,562
2025-03-24 39.52 40 38.19 40 +0.63% 10,623 41,365,342
2025-03-21 41.15 42.09 39 39.75 -4.68% 14,974 60,153,874
2025-03-20 42.62 43.45 41.25 41.7 -3.02% 9,409 39,670,383
2025-03-19 44.1 45.88 42.88 43 -2.18% 13,542 59,801,561
2025-03-18 41.8 44.78 41.07 43.96 +4.97% 10,740 46,891,452
2025-03-17 41.66 42.61 40.5 41.88 -0.64% 9,828 40,787,397
2025-03-14 43 43.4 41.05 42.15 -1.7% 13,855 58,182,572
2025-03-13 41 43.58 40.61 42.88 +3.57% 15,086 64,132,019
2025-03-12 40.5 41.8 39.1 41.4 +5.37% 17,149 70,073,150
2025-03-11 37.99 41.04 37.22 39.29 +2.93% 16,308 63,199,930
2025-03-10 37.7 38.88 37.05 38.17 +2.88% 15,056 57,257,146
2025-03-07 34.48 38.88 34.14 37.1 +7.82% 24,318 89,850,721
2025-03-06 34.34 34.82 33.67 34.41 +1.74% 7,911 27,248,736
2025-03-05 33.38 34.55 33.22 33.82 +1.32% 10,600 36,072,948
2025-03-04 32.54 33.54 32.21 33.38 +2.71% 6,395 21,080,976
2025-03-03 31.43 32.78 31.43 32.5 +2.3% 6,126 19,877,207
2025-02-28 31.72 32.5 31.55 31.77 +0.38% 6,538 20,949,196
2025-02-27 32 32.27 31.36 31.65 -1.09% 4,778 15,137,588
2025-02-26 31.25 32.18 31.22 32 +2.04% 4,805 15,344,111
2025-02-25 31.77 31.89 31.35 31.36 -2% 7,202 22,749,214
2025-02-24 32.33 32.63 31.65 32 -1.99% 10,146 32,627,241
2025-02-21 32.39 32.87 32 32.65 +0.8% 4,690 15,197,065
2025-02-20 32.32 32.68 31.9 32.39 -0.22% 4,078 13,161,982
2025-02-19 32.33 32.58 32.12 32.46 +0.93% 3,127 10,099,972
2025-02-18 32.15 32.7 32.15 32.16 -0.92% 2,568 8,308,691
2025-02-17 33.17 33.17 32.13 32.46 -2.14% 5,105 16,595,926
2025-02-14 33.15 33.48 33.01 33.17 -0.03% 2,382 7,903,647
2025-02-13 33.5 33.8 32.88 33.18 -0.96% 4,277 14,271,310
2025-02-12 34.1 34.1 33.2 33.5 -1.76% 4,988 16,712,754
2025-02-11 34.01 34.39 33.91 34.1 -0.29% 2,104 7,172,645
2025-02-10 33.88 34.81 33.69 34.2 +0.91% 6,900 23,572,252
2025-02-07 33.2 34.66 32.53 33.89 +2.82% 8,675 29,264,337
2025-02-06 32.61 33 31.65 32.96 +2.17% 4,939 15,984,380
2025-02-05 33.08 33.2 32.21 32.26 -1.95% 2,521 8,217,343
2025-01-27 33.35 33.64 32.71 32.9 -1.14% 2,374 7,862,401
2025-01-24 33 33.59 32.6 33.28 +0.67% 4,706 15,571,515
2025-01-23 33.96 34.2 33 33.06 -2.19% 5,541 18,591,114
2025-01-22 32.78 33.97 32.36 33.8 +3.05% 8,994 29,996,173
2025-01-21 31.8 32.95 31.48 32.8 +3.73% 8,136 26,385,159
2025-01-20 32.6 32.73 31.51 31.62 -2.29% 9,248 29,601,099
2025-01-17 32.91 33.5 30.4 32.36 +0.56% 12,714 40,360,293
2025-01-16 32.5 32.69 32.02 32.18 -0.68% 3,626 11,691,617
2025-01-15 31.3 32.99 31.3 32.4 +3.75% 7,165 23,271,710
2025-01-14 30.98 31.29 30.7 31.23 +1.53% 3,709 11,536,204
2025-01-13 29.68 30.96 29.3 30.76 +3.64% 5,667 17,278,515
2025-01-10 29 30.1 28.72 29.68 +2.73% 5,984 17,799,331
2025-01-09 29.58 29.58 28.51 28.89 -1.57% 4,317 12,552,943
2025-01-08 29.9 29.9 28.81 29.35 +0.17% 3,081 9,028,391
2025-01-07 29.01 29.5 28.5 29.3 +0.27% 3,380 9,789,438
2025-01-06 29.56 29.56 28.28 29.22 -0.61% 5,838 16,901,549
2025-01-03 30.39 30.5 29.3 29.4 -2% 2,901 8,637,962
2025-01-02 31 31 29.93 30 -2.91% 2,648 8,043,383
2024-12-31 30.8 31.47 30.15 30.9 -1.15% 4,609 14,122,023
2024-12-30 31.24 31.75 30.65 31.26 +0.06% 5,504 17,165,052
2024-12-27 31.21 31.95 30.91 31.24 +0.77% 4,431 13,972,110
2024-12-26 30.57 31.13 30.37 31 +2.11% 3,869 11,921,368
2024-12-25 30.05 30.55 29.71 30.36 +0.43% 3,581 10,807,955
2024-12-24 30.35 30.43 29.72 30.23 +1.1% 4,063 12,234,631
2024-12-23 32 32 29.6 29.9 -6.42% 12,570 38,175,843
2024-12-20 31.61 32.07 31.51 31.95 +0.38% 6,829 21,700,842
2024-12-19 31.8 32.1 31.5 31.83 -0.03% 3,251 10,335,907
2024-12-18 30.8 32.69 30.8 31.84 +2.38% 5,563 17,782,518
2024-12-17 32.06 32.22 31 31.1 -2.99% 7,694 24,176,635
2024-12-16 33.06 33.68 31.63 32.06 -3.9% 6,704 21,910,328
2024-12-13 34.33 34.68 33.16 33.36 -2.88% 5,356 18,184,806
2024-12-12 33.17 34.6 32.99 34.35 +3.56% 7,815 26,616,498
2024-12-11 32.9 33.59 32.56 33.17 +1.16% 5,172 17,099,363
2024-12-10 33.06 33.9 32.26 32.79 +0.74% 7,174 23,763,002
2024-12-09 31.66 33.96 31.3 32.55 +3.5% 9,563 31,339,485
2024-12-06 30.8 31.55 30.79 31.45 +1.39% 2,635 8,226,090
2024-12-05 30.48 31.28 29.58 31.02 +1.81% 7,936 24,122,703
2024-12-04 31.99 32.3 30.41 30.47 -4.75% 9,342 28,945,853
2024-12-03 32 32.27 31.31 31.99 -0.03% 5,443 17,309,004
2024-12-02 30.5 32.35 30.36 32 +5.19% 10,966 34,792,073
2024-11-29 30.25 30.74 30 30.42 +0.56% 4,924 15,004,895
2024-11-28 28.9 31 28.71 30.25 +5.58% 15,765 47,968,607
2024-11-27 28.18 28.85 27.8 28.65 +0.6% 4,140 11,748,157
2024-11-26 29.36 29.4 28.4 28.48 -2.96% 5,836 16,804,137
2024-11-25 29.44 29.99 28.81 29.35 -0.31% 5,408 15,873,234
2024-11-22 29.51 30.46 29.3 29.44 -0.24% 10,950 32,827,290
2024-11-21 29.45 29.8 29.15 29.51 -0.57% 5,539 16,312,127
2024-11-20 28.62 29.87 28.38 29.68 +3.7% 7,316 21,596,070
2024-11-19 27.68 28.8 27.58 28.62 +2.29% 4,932 13,851,881
2024-11-18 29.36 29.61 27.7 27.98 -4.7% 11,510 32,894,772
2024-11-15 28.93 30.22 28.61 29.36 +1.59% 13,553 40,137,201
2024-11-14 29.33 30.29 28.7 28.9 -0.93% 10,890 32,310,791
2024-11-13 28.97 29.59 28.61 29.17 -0.1% 7,779 22,618,731
2024-11-12 29.76 30.48 28.82 29.2 -3.18% 10,513 31,203,183
2024-11-11 28.09 30.39 27.74 30.16 +7.52% 17,735 51,808,585
2024-11-08 28.15 28.75 27.8 28.05 +0.04% 9,536 26,928,497
2024-11-07 27.11 28.36 27 28.04 +3.43% 11,180 31,083,699
2024-11-06 26.98 27.79 26.66 27.11 +1.69% 8,197 22,340,816
2024-11-05 26.05 26.66 25.89 26.66 +3.09% 9,340 24,717,499
2024-11-04 25.82 26.6 25.79 25.86 +0.23% 10,150 26,446,742
2024-11-01 27.44 27.44 25.8 25.8 -5.22% 8,959 23,531,541
2024-10-31 27.1 27.5 26.62 27.22 +0.44% 7,336 19,846,301
2024-10-30 28.3 28.3 26.9 27.1 -3.04% 8,181 22,315,091
2024-10-29 29.48 29.49 27.68 27.95 -4.74% 13,835 39,260,896
2024-10-28 27.24 29.89 27.13 29.34 +7.71% 14,349 41,590,828
2024-10-25 26.53 27.36 26.4 27.24 +2.44% 6,465 17,517,510
2024-10-24 26.52 27.08 26.4 26.59 -1.12% 7,268 19,463,773
2024-10-23 26.26 27.47 26.05 26.89 +2.48% 8,932 24,021,130
2024-10-22 25.9 26.64 25.62 26.24 +0.15% 5,610 14,718,845
2024-10-21 26 26.66 25.11 26.2 +3.35% 12,137 31,619,435
2024-10-18 24.4 25.6 24.38 25.35 +3.22% 5,523 13,869,769
2024-10-17 24.3 25.1 24.24 24.56 -0.57% 3,614 8,959,731
2024-10-16 24.98 25.2 24.19 24.7 -1.48% 5,414 13,359,583
2024-10-15 25.42 25.66 24.85 25.07 -1.14% 5,936 15,032,233
2024-10-14 25.23 25.79 24.6 25.36 +1.64% 6,325 15,985,775
2024-10-11 25.45 25.96 24.7 24.95 -4.11% 6,531 16,397,825
2024-10-10 25.89 27.18 25.5 26.02 +0.54% 9,585 25,173,342
2024-10-09 27 27.28 25.3 25.88 -7.07% 17,594 46,110,293
2024-10-08 30.1 30.1 26.03 27.85 +6.62% 22,864 63,992,957
2024-09-30 24.87 26.28 24.01 26.12 +8.88% 19,077 47,959,368
2024-09-27 23.16 24.05 22.92 23.99 +4.26% 6,714 15,653,936
2024-09-26 22.67 23.1 22.67 23.01 +0.48% 2,841 6,516,954
2024-09-25 23 23.24 22.84 22.9 +0.09% 2,699 6,217,614
2024-09-24 22.08 23.5 21.82 22.88 +4% 3,464 7,849,679
2024-09-23 21.61 22.13 21.61 22 +0.96% 860 1,889,441
2024-09-20 21.58 21.83 21.58 21.79 +0.05% 566 1,230,785
2024-09-19 21.55 21.82 21.51 21.78 +0.28% 1,189 2,577,032
2024-09-18 21.69 22.08 21.55 21.72 -1.32% 1,329 2,892,102
2024-09-13 21.97 22.23 21.9 22.01 -0.32% 1,263 2,777,859
2024-09-12 22.15 22.18 22.03 22.08 -0.32% 957 2,117,151
2024-09-11 21.95 22.17 21.91 22.15 -0.05% 1,038 2,287,816
2024-09-10 21.89 22.22 21.67 22.16 +0.91% 1,147 2,517,791
2024-09-09 22.09 22.32 21.8 21.96 -1.66% 1,945 4,293,437
2024-09-06 22.5 22.63 22.16 22.33 -0.76% 1,589 3,551,396
2024-09-05 22.32 22.7 22.3 22.5 -0.22% 1,305 2,954,589
2024-09-04 22.21 22.65 22.21 22.55 +0.67% 1,129 2,542,062
2024-09-03 22.11 22.6 22.11 22.4 +0.9% 1,324 2,968,434
2024-09-02 22.28 22.36 22.01 22.2 -0.09% 1,714 3,810,531
2024-08-30 22.17 22.54 22.11 22.22 +0.23% 2,843 6,334,819
2024-08-29 22.1 22.31 21.85 22.17 -0.4% 2,980 6,599,676
2024-08-28 22.15 22.66 22.15 22.26 +0.04% 1,837 4,114,909
2024-08-27 22.49 22.5 22.05 22.25 +0.23% 1,356 3,029,158
2024-08-26 21.82 22.38 21.82 22.2 +1.19% 1,990 4,417,326
2024-08-23 21.62 22.13 21.51 21.94 +0.92% 1,395 3,046,829
2024-08-22 21.66 21.85 21.4 21.74 +0.42% 2,496 5,412,224
2024-08-21 21.58 21.83 21.4 21.65 +0.23% 1,309 2,831,960
2024-08-20 21.72 21.81 21.6 21.6 -1.1% 874 1,893,784
2024-08-19 22.2 22.2 21.82 21.84 -1.84% 818 1,793,396
2024-08-16 22.6 22.6 21.96 22.25 -0.58% 1,397 3,089,384
2024-08-15 22.31 22.58 22.23 22.38 -0.04% 956 2,137,010
2024-08-14 22.08 22.89 22.08 22.39 -0.13% 3,454 7,807,851
2024-08-13 21.7 22.42 21.62 22.42 +3.18% 2,852 6,336,487
2024-08-12 21.34 22.11 21.34 21.73 -1.98% 1,555 3,391,303
2024-08-09 21.88 22.3 21.88 22.17 +0.32% 1,062 2,344,952
2024-08-08 23.02 23.02 21.95 22.1 -0.32% 1,471 3,282,537
2024-08-07 22.16 22.37 22.06 22.17 +0.32% 1,814 4,034,968
2024-08-06 22.18 22.2 21.7 22.1 +1.24% 1,514 3,335,488
2024-08-05 22.22 22.61 21.51 21.83 -2.54% 2,545 5,615,305
2024-08-02 22.61 22.8 22.24 22.4 -0.71% 2,427 5,474,582
2024-08-01 22.47 22.98 22.3 22.56 +0.49% 3,024 6,856,904
2024-07-31 21.95 22.5 21.8 22.45 +2.75% 2,842 6,322,132
2024-07-30 21.87 21.98 21.53 21.85 +0.69% 1,094 2,375,247
2024-07-29 21.4 22.12 21.3 21.7 +1.21% 1,728 3,763,239
2024-07-26 21.1 21.53 21.1 21.44 +1.42% 1,423 3,030,365
2024-07-25 21.55 21.55 20 21.14 -1.99% 1,788 3,764,826
2024-07-24 21.73 21.9 21.27 21.57 -1.51% 2,141 4,633,393
2024-07-23 22.2 22.28 21.9 21.9 -2.01% 1,551 3,427,919
2024-07-22 22.35 22.5 22.15 22.35 -1.02% 2,097 4,671,290
2024-07-19 22.28 22.66 22.24 22.58 +1.67% 1,478 3,318,006
2024-07-18 22.2 22.76 21.93 22.21 +0.05% 1,305 2,891,386
2024-07-17 22.3 22.42 22.01 22.2 -0.09% 901 2,000,662
2024-07-16 21.97 22.23 21.9 22.22 +0.73% 1,113 2,458,334
2024-07-15 22.2 22.32 21.91 22.06 -0.59% 1,563 3,459,267
2024-07-12 22.08 22.2 21.97 22.19 +0.77% 937 2,070,491
2024-07-11 21.81 22.26 21.81 22.02 +1.71% 1,712 3,780,647
2024-07-10 22 22.08 21.48 21.65 -2.39% 2,115 4,620,072
2024-07-09 21.59 22.37 21.46 22.18 +0.86% 2,876 6,309,698
2024-07-08 23.19 23.29 21.77 21.99 -5.58% 3,056 6,864,433
2024-07-05 23.6 23.6 23 23.29 -0.04% 3,454 7,989,184
2024-07-04 24.18 24.27 23.3 23.3 -4.08% 3,820 9,074,422
2024-07-03 23.82 24.62 23.65 24.29 +1.17% 2,422 5,879,333
2024-07-02 23.46 24.23 23.16 24.01 +2.87% 2,929 6,955,728
2024-07-01 23.25 23.48 23 23.34 -1.02% 1,896 4,392,702
2024-06-28 22.95 23.79 22.9 23.58 +2.3% 3,834 9,004,979
2024-06-27 23.77 23.83 23.05 23.05 -3.52% 2,316 5,407,716
2024-06-26 23.1 23.9 23.1 23.89 +1.75% 1,759 4,133,910
2024-06-25 23.5 23.85 23.23 23.48 -0.09% 1,691 3,973,652
2024-06-24 24.4 24.51 23.5 23.5 -3.69% 2,982 7,117,311
2024-06-21 24.65 25.13 24.28 24.4 +0.08% 4,596 11,307,487
2024-06-20 24.73 24.73 24.2 24.38 -1.61% 3,376 8,253,774
2024-06-19 25.01 25.17 24.3 24.78 -1% 4,841 11,944,607
2024-06-18 25.42 25.59 24.9 25.03 -1.11% 3,233 8,122,603
2024-06-17 25.41 25.5 24.95 25.31 -0.51% 2,231 5,619,678
2024-06-14 26 26 25.3 25.44 -1.4% 3,924 10,020,487
2024-06-13 26.03 26.45 25.51 25.8 -1.19% 6,071 15,670,704
2024-06-12 25.5 26.9 25.08 26.11 +2.31% 7,488 19,765,961
2024-06-11 24.5 25.68 24.5 25.52 +3.32% 5,943 15,054,624
2024-06-07 24.41 25.39 24.4 24.7 +3.35% 10,712 26,678,989
2024-06-06 24.92 25.49 23.72 23.9 -8.88% 16,071 39,516,633
2024-06-05 25.5 27.55 25.5 26.23 +14.24% 25,251 67,412,683
2024-06-04 23.3 23.43 22.78 22.96 -2.01% 3,342 7,683,858
2024-06-03 23.45 24.46 23.26 23.43 +0.82% 4,607 10,982,195
2024-05-31 22.86 23.48 22.47 23.24 +1.66% 2,945 6,798,388
2024-05-30 22.99 23.1 22.5 22.86 -0.17% 3,317 7,590,152
2024-05-29 23.25 23.64 22.61 22.9 -2.22% 2,972 6,871,423
2024-05-28 23.32 23.45 22.91 23.42 +0.43% 2,341 5,435,985
2024-05-27 23.28 23.59 23.02 23.32 -0.21% 4,745 11,016,406
2024-05-24 24 24.05 23.33 23.37 -2.99% 6,060 14,339,458
2024-05-23 23.5 24.5 23.32 24.09 +2.42% 6,669 16,071,370
2024-05-22 24 24 23 23.52 -0.3% 4,247 9,929,151
2024-05-21 23.3 24.15 23.3 23.59 -0.13% 4,433 10,454,942
2024-05-20 22.5 24.17 22.22 23.62 +7.76% 13,619 32,034,988
2024-05-17 21.98 21.98 21.52 21.92 +1.2% 3,952 8,620,931
2024-05-16 21.4 22.3 21.23 21.66 +1.21% 5,729 12,523,097
2024-05-15 20.36 22.3 20.32 21.4 +5.11% 8,921 19,248,822
2024-05-14 19.99 20.49 19.9 20.36 +2.31% 7,264 14,740,890
2024-05-13 19.88 20.25 19.4 19.9 +0.96% 10,222 20,404,097
2024-05-10 20.28 20.28 19.7 19.71 -1.94% 5,807 11,544,981
2024-05-09 19.86 20.38 19.68 20.1 +1.21% 7,606 15,351,447
2024-05-08 20.8 20.8 19.54 19.86 -2.02% 13,054 26,215,786
2024-05-07 19.95 20.36 19.88 20.27 +0.8% 15,662 31,518,804
2024-05-06 18.21 20.48 18.21 20.11 -10.42% 43,228 84,233,682
2024-04-29 23.6 23.6 21.7 22.45 -8.96% 35,952 80,352,565
2024-04-26 22.99 24.78 22.86 24.66 +6.38% 16,066 38,673,858
2024-04-25 22.37 23.42 22.1 23.18 +3.53% 13,006 29,604,885
2024-04-24 21.95 22.48 21.66 22.39 +3.51% 8,502 18,880,101
2024-04-23 21.45 22.23 21.45 21.63 -0.18% 9,375 20,413,230
2024-04-22 21 22.28 20.26 21.67 +1.98% 11,065 23,804,338
2024-04-19 20.79 21.59 20.3 21.25 +1.77% 11,850 24,989,703
2024-04-18 21.2 21.4 20.5 20.88 -1.42% 8,468 17,798,327
2024-04-17 19.9 21.18 19.7 21.18 +11.06% 10,779 22,252,360
2024-04-16 20.87 20.87 18.82 19.07 -8.8% 15,067 29,327,181
2024-04-15 22.87 23 20.4 20.91 -8.57% 15,683 33,415,037
2024-04-12 23.95 23.95 22.59 22.87 -2.1% 11,116 25,722,527
2024-04-11 23.99 24.28 23.25 23.36 -2.1% 7,235 17,185,649
2024-04-10 25.33 25.36 23.72 23.86 -6.17% 14,428 34,904,717
2024-04-09 25.14 25.65 25.11 25.43 +0.99% 5,768 14,653,267
2024-04-08 26.1 26.51 25.12 25.18 -5.83% 14,157 36,204,050
2024-04-03 27.76 27.76 26.04 26.74 -2.27% 13,847 36,836,413
2024-04-02 27.35 28.7 27.1 27.36 0% 17,386 48,575,302
2024-04-01 27.57 27.76 26.86 27.36 +0.51% 12,171 33,180,294
2024-03-29 27.95 27.97 26.8 27.22 -2.09% 16,022 43,619,496
2024-03-28 25.44 28.46 25.44 27.8 +9.02% 24,909 68,569,374
2024-03-27 26.87 26.87 25.21 25.5 -3.88% 13,457 34,733,022
2024-03-26 26.5 27.7 25.99 26.53 +1.03% 15,860 42,364,083
2024-03-25 28.08 28.31 26.26 26.26 -7.86% 24,183 65,839,714
2024-03-22 29.9 29.96 28.4 28.5 -3.81% 22,065 63,534,027
2024-03-21 27.1 29.85 26.4 29.63 +9.3% 33,363 93,306,594
2024-03-20 27.79 27.87 26.7 27.11 -2.87% 22,040 59,776,233
2024-03-19 27.02 28.5 26.65 27.91 +3.29% 29,402 81,522,560
2024-03-18 26.3 27.45 25.9 27.02 +4.32% 35,628 95,091,484
2024-03-15 23.38 26.44 23.11 25.9 +11.64% 40,011 99,698,973
2024-03-14 24.1 24.12 22.79 23.2 -3.01% 15,375 35,974,324
2024-03-13 24.4 24.4 23.39 23.92 -0.62% 19,317 46,176,726
2024-03-12 22.97 24.33 22.71 24.07 +6.22% 23,235 54,497,783
2024-03-11 22.08 22.8 21.86 22.66 +3.33% 14,353 32,262,513
2024-03-08 21.56 22.17 21.39 21.93 +1.81% 11,801 25,736,244
2024-03-07 22.45 22.6 21.54 21.54 -3.54% 12,388 27,320,247
2024-03-06 22.43 22.72 21.92 22.33 +0.36% 14,339 32,115,602
2024-03-05 22.9 23.48 22.1 22.25 -3.43% 18,495 42,051,857
2024-03-04 23.2 23.59 22.48 23.04 +0.61% 18,959 43,580,444
2024-03-01 22.04 23.03 22.04 22.9 +4% 20,185 45,699,494
2024-02-29 20.8 22.08 20.71 22.02 +4.66% 22,530 48,743,663
2024-02-28 24.1 24.59 20.94 21.04 -11.78% 40,819 93,228,805
2024-02-27 22.8 23.88 22.48 23.85 +5.34% 23,369 54,091,530
2024-02-26 22.5 23.45 21.93 22.64 -1.69% 36,739 82,818,250
2024-02-23 21.55 23.17 21.34 23.03 +7.92% 22,942 51,258,078
2024-02-22 20.43 21.39 20.43 21.34 +4.3% 15,948 33,583,555
2024-02-21 19.72 20.98 19.33 20.46 +3.44% 20,672 42,304,153
2024-02-20 19.52 19.84 19.12 19.78 +1.44% 19,305 37,728,447
2024-02-19 18.8 19.91 18.8 19.5 +3.28% 26,326 50,858,368
2024-02-08 16.51 18.9 16.1 18.88 +14.35% 26,958 47,581,917
2024-02-07 17.98 17.98 16.14 16.51 -5.01% 21,799 36,755,738
2024-02-06 17.67 18.07 15.18 17.38 +1.05% 30,542 50,323,282
2024-02-05 20.67 20.68 16.81 17.2 -17.19% 32,368 57,670,554
2024-02-02 21.9 22.78 20 20.77 -3.66% 26,113 55,569,663
2024-02-01 22.61 22.64 21.13 21.56 -4.85% 29,450 63,776,683
2024-01-31 21.7 23.55 21.61 22.66 -12.71% 38,029 86,651,309
2024-01-30 27.99 28 25.88 25.96 -5.91% 15,278 40,637,487
2024-01-29 28.59 29.11 27.54 27.59 -3.33% 10,887 30,571,943
2024-01-26 29.25 29.46 28.37 28.54 -1.96% 10,757 31,032,914
2024-01-25 27.98 29.45 27.86 29.11 +4.79% 20,572 59,226,105
2024-01-24 28.29 28.51 26.5 27.78 -1.49% 19,935 54,683,929
2024-01-23 28.6 28.84 27.68 28.2 -0.63% 16,090 45,231,968
2024-01-22 30.72 30.85 28.1 28.38 -7.56% 17,934 52,730,488
2024-01-19 31.29 31.47 30.5 30.7 -1.32% 10,056 31,006,776
2024-01-18 31.18 31.5 30.23 31.11 -0.61% 14,862 46,057,379
2024-01-17 32.96 33.12 31.26 31.3 -5.38% 11,639 37,296,595
2024-01-16 33.72 33.84 32.56 33.08 -1.78% 10,496 34,763,875
2024-01-15 34.2 34.29 33.58 33.68 -1.64% 7,846 26,563,086
2024-01-12 34.48 34.73 34.04 34.24 -0.75% 7,787 26,783,344
2024-01-11 34.43 34.98 34.09 34.5 +0.64% 12,492 43,236,730
2024-01-10 34.57 34.98 33.89 34.28 -1.12% 7,048 24,267,171
2024-01-09 34.46 35.73 34.17 34.67 +0.64% 13,271 46,459,300
2024-01-08 35.87 35.88 34.32 34.45 -4.04% 11,136 38,806,824
2024-01-05 36.99 37.06 35.71 35.9 -2.97% 11,688 42,576,162
2024-01-04 37.77 37.77 36.82 37 -1.91% 9,141 33,935,570
2024-01-03 38.84 39.4 37.05 37.72 -3.46% 12,630 47,790,868
2024-01-02 39.3 40 38.8 39.07 -0.59% 16,132 63,461,453

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

щЧ╗ц│░чзСцКА 600745

近半年

ф╕нхЫ╜ца╕чФ╡ 601985

2024年一季度

щТТщТЫшВбф╗╜ 000629

2024年一季度

ч▓╛х╖ещТвцЮД 600496

近半年

хдзхоПчлЛ 300865

2023年全年

ц╡╖хНЧцйбшГ╢ 601118

近半年

ф╕нц║Рхо╢х▒Е 603709

2024年一季度

цЦ░цШУчЫЫ 300502

近三个月

хЭдц│░шВбф╗╜ 001260

近半年

чЫЫх╛╖щСлц│░ 300881

近三个月

热门概念板块

储能电池

хоБх╛╖цЧ╢ф╗г (300750)

近半年
芯片

хМЧф║мхРЫцнг (300223)

2023年全年
AI人工智能
新能源汽车

хоБх╛╖цЧ╢ф╗г (300750)

2022-2023两年
虚拟现实

хРМшК▒щб║ (300033)

2024年一季度
医疗器械

ф╣РцЩохМ╗чЦЧ (300003)

2024年至今
军工

ф╕ншИкц▓ИщгЮ (600760)

2022-2023两年
智能制造

чзСхдзцЩ║шГ╜ (300222)

近半年

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