цХПшКпшВбф╗╜ 688286

数据更新至:

添加到对比分析

71.37 -3.16%

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

71.37
-3.16% -2.33
72.32
开盘价
73.69
最高价
70.77
最低价
8,324
成交量
数据更新至: 2025-03-25

技术指标

75.10
MA5 (5日均线)
77.20
MA10 (10日均线)
80.13
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 72.32 73.69 70.77 71.37 -3.16% 8,324 59,956,754
2025-03-24 73.19 74.77 70.32 73.7 +0.15% 13,312 96,646,871
2025-03-21 77.2 78.2 73.19 73.59 -6.25% 19,841 148,021,857
2025-03-20 78.21 80.7 77.2 78.5 +0.19% 12,912 102,261,894
2025-03-19 78.44 80.45 76.8 78.35 -1.22% 14,513 114,012,616
2025-03-18 78.72 81.87 78.14 79.32 +0.8% 12,461 99,650,794
2025-03-17 78.9 78.9 77 78.69 +0.85% 10,940 85,383,477
2025-03-14 76.1 78.78 75.38 78.03 +1.85% 14,318 110,468,116
2025-03-13 83.75 83.75 75.17 76.61 -8.58% 30,510 239,046,747
2025-03-12 84.8 86.74 82.12 83.8 +1.38% 18,781 158,319,449
2025-03-11 82.2 85 80.6 82.66 -2.75% 18,435 152,126,579
2025-03-10 80.98 86.4 79.43 85 +4.94% 26,628 222,623,392
2025-03-07 80.96 83.65 80.2 81 -0.63% 16,906 138,620,817
2025-03-06 82.91 83.79 81.34 81.51 -1.51% 21,476 177,389,889
2025-03-05 83.9 84.8 80.7 82.76 -1.41% 20,061 165,188,990
2025-03-04 81.51 85.76 80.11 83.94 +1.96% 25,145 211,088,567
2025-03-03 81.3 82.83 76.12 82.33 +2.15% 25,477 205,921,012
2025-02-28 85.15 85.93 79.3 80.6 -5.18% 24,980 204,628,468
2025-02-27 84.51 86.88 82.51 85 -1.01% 29,017 245,018,730
2025-02-26 87.04 92.9 84 85.87 -1.3% 37,401 328,477,414
2025-02-25 85.65 88 84.51 87 -2.25% 29,142 251,613,099
2025-02-24 83.28 90.88 80.88 89 +6.87% 49,136 416,020,355
2025-02-21 81.03 85.68 80 83.28 +1.09% 47,631 392,729,726
2025-02-20 71.31 83.88 71.31 82.38 +16.75% 59,317 472,547,047
2025-02-19 66.61 71.35 66.14 70.56 +6.33% 23,543 164,707,011
2025-02-18 68.5 69.85 66.21 66.36 -2.83% 14,747 100,557,840
2025-02-17 67.69 69.2 66.76 68.29 +1.19% 12,472 85,002,051
2025-02-14 67.65 68.58 66.16 67.49 -1.37% 16,268 109,316,781
2025-02-13 73.24 73.3 68.32 68.43 -6.52% 26,993 188,883,813
2025-02-12 69.8 75.3 67.62 73.2 +5.08% 30,985 220,384,318
2025-02-11 70.62 71.5 69.05 69.66 -1.36% 13,679 95,771,848
2025-02-10 70 70.62 67.5 70.62 +1.04% 17,770 122,859,128
2025-02-07 71.99 74.5 68.64 69.89 -2.92% 28,214 202,173,176
2025-02-06 70.12 73.65 69.64 71.99 +1.95% 21,811 157,916,962
2025-02-05 70 73.99 69.5 70.61 +0.33% 23,654 170,905,877
2025-01-27 68.12 70.74 65.2 70.38 +4.45% 21,512 147,799,162
2025-01-24 65.8 67.78 65.2 67.38 +2.4% 12,010 80,389,441
2025-01-23 67.36 69.87 65.69 65.8 -1.91% 17,491 118,810,599
2025-01-22 69.63 70.8 66.88 67.08 -3.69% 15,238 104,229,011
2025-01-21 67.5 70.58 65.55 69.65 +4.27% 20,283 139,591,976
2025-01-20 68.5 68.88 65.2 66.8 +1.21% 16,980 113,829,904
2025-01-17 63.22 67.49 62.21 66 +3.94% 22,446 147,225,914
2025-01-16 64.89 66.65 61.86 63.5 -2.14% 21,377 135,637,645
2025-01-15 62.25 68.14 61.78 64.89 +4.24% 27,758 180,635,567
2025-01-14 59.36 62.42 58.5 62.25 +4.92% 19,091 116,762,287
2025-01-13 58.05 61.39 57.22 59.33 +1.19% 15,497 92,280,348
2025-01-10 57.01 60.96 56.72 58.63 +1.65% 21,479 128,068,162
2025-01-09 58.18 59.47 57 57.68 -0.38% 15,429 89,820,792
2025-01-08 55.9 59.76 55.1 57.9 +2.48% 17,826 102,403,137
2025-01-07 54.33 56.52 54.33 56.5 +3.78% 9,697 54,005,141
2025-01-06 56.29 56.69 54 54.44 -3.3% 12,818 70,840,900
2025-01-03 60 61.39 56.25 56.3 -6.77% 16,297 95,433,906
2025-01-02 59.01 62.68 57.89 60.39 +0.23% 17,357 105,131,574
2024-12-31 64.02 64.81 60.14 60.25 -6.39% 19,568 120,773,028
2024-12-30 66.91 66.91 63.05 64.36 -3.81% 16,808 108,371,978
2024-12-27 68.51 70.8 66.7 66.91 -2.85% 18,480 126,645,844
2024-12-26 66.31 69.97 65.22 68.87 +3.33% 24,188 163,839,362
2024-12-25 68.4 69.25 64.53 66.65 -4.49% 25,172 167,983,792
2024-12-24 66.12 72 65.62 69.78 +6.66% 31,292 217,241,797
2024-12-23 70 70.99 64.57 65.42 -6.76% 21,129 142,158,422
2024-12-20 68.84 73.85 68.08 70.16 +0.95% 28,808 205,375,000
2024-12-19 64.5 71.01 64.5 69.5 +5.98% 29,785 202,334,762
2024-12-18 63.61 68 61.47 65.58 +2.66% 26,214 170,200,498
2024-12-17 68.02 69.29 62.72 63.88 -8.55% 33,432 217,708,403
2024-12-16 73.8 77.4 69.34 69.85 -5.22% 34,964 257,971,921
2024-12-13 67 77.76 66.5 73.7 +9.19% 39,009 277,307,807
2024-12-12 70.89 70.89 66.48 67.5 -4.9% 32,040 219,145,867
2024-12-11 65.98 72.77 65 70.98 +5.19% 46,517 320,908,765
2024-12-10 62.6 68.48 60 67.48 +13.7% 48,564 314,546,454
2024-12-09 60.95 62.54 58.65 59.35 -2.72% 21,264 128,055,825
2024-12-06 60.55 63.25 59.07 61.01 -0.44% 32,224 196,229,828
2024-12-05 54.89 65.4 54.8 61.28 +10.32% 47,473 287,357,381
2024-12-04 57 57.37 54.46 55.55 +1.15% 19,051 105,982,986
2024-12-03 57.6 57.6 54.13 54.92 -4.65% 24,862 137,369,557
2024-12-02 57.04 59.78 56.52 57.6 -0.45% 24,667 143,190,903
2024-11-29 57.34 59.34 55.28 57.86 +0.16% 22,681 129,765,697
2024-11-28 56 60.88 55.2 57.77 +2.67% 29,866 174,053,055
2024-11-27 54.89 56.27 52.5 56.27 +1.68% 20,095 108,728,631
2024-11-26 55.51 59.36 55.08 55.34 -0.91% 24,116 138,187,839
2024-11-25 57 58 53.9 55.85 -2.51% 23,818 131,484,499
2024-11-22 61.9 62.3 56.5 57.29 -8.06% 40,778 242,444,355
2024-11-21 60 66.65 58.9 62.31 +1.23% 63,424 398,972,380
2024-11-20 51.39 61.55 50.41 61.55 +20% 60,695 355,555,208
2024-11-19 49.7 51.63 49.16 51.29 +2.79% 12,687 63,945,267
2024-11-18 52.6 53.1 48.76 49.9 -5.8% 22,135 111,407,450
2024-11-15 54.31 55.23 52.8 52.97 -2.81% 14,903 80,444,023
2024-11-14 57.8 57.8 54.18 54.5 -5.71% 18,568 103,797,632
2024-11-13 53.86 58.18 53.35 57.8 +2.23% 32,659 182,559,181
2024-11-12 59.88 59.89 55.55 56.54 -4.01% 30,553 175,024,173
2024-11-11 53.2 59.92 53.2 58.9 +7.54% 35,616 202,740,257
2024-11-08 52.99 55.75 52.18 54.77 +5.23% 34,006 183,947,773
2024-11-07 52.4 53.17 50.86 52.05 -0.48% 17,174 88,836,069
2024-11-06 52.8 53 50.9 52.3 -0.48% 23,081 120,089,141
2024-11-05 50.45 52.85 50.01 52.55 +3.55% 23,684 122,629,356
2024-11-04 47.65 51.8 47.27 50.75 +6.46% 22,466 113,595,893
2024-11-01 51.52 51.53 47.4 47.67 -7.44% 22,639 110,622,550
2024-10-31 51.46 52.6 49.53 51.5 +2.41% 22,755 116,757,012
2024-10-30 50.4 53.41 49.3 50.29 -0.36% 32,295 166,823,880
2024-10-29 52.8 52.8 50.4 50.47 -4.68% 22,286 114,418,294
2024-10-28 50.3 54.59 49.99 52.95 +5.12% 27,611 145,875,831
2024-10-25 49.2 51.18 48.91 50.37 +2.38% 15,000 75,085,305
2024-10-24 48.5 49.94 48.37 49.2 +0.31% 12,572 61,913,366
2024-10-23 50.94 51.47 48.7 49.05 -3.63% 21,867 109,922,227
2024-10-22 52.3 52.6 49.82 50.9 -1.09% 22,630 115,226,894
2024-10-21 50.7 53.18 49.2 51.46 +3.73% 35,000 179,621,378
2024-10-18 46.45 51 46.1 49.61 +6.69% 29,791 145,571,988
2024-10-17 46.68 48 46.5 46.5 -0.56% 15,640 73,869,251
2024-10-16 46.8 48.39 45.5 46.76 -1.54% 20,606 96,075,129
2024-10-15 47.3 51 46.4 47.49 +3.04% 43,049 211,181,795
2024-10-14 43.51 46.39 41.8 46.09 +7.99% 23,863 105,762,057
2024-10-11 46.67 46.75 42.29 42.68 -8.25% 20,967 91,874,009
2024-10-10 50 50.66 46.03 46.52 -0.6% 25,483 121,439,503
2024-10-09 51.84 53.42 46.6 46.8 -13.75% 40,414 202,847,173
2024-10-08 54.25 54.26 49.72 54.26 +19.99% 41,827 219,295,946
2024-09-30 40.7 45.55 40.11 45.22 +16.91% 32,787 140,894,724
2024-09-27 36.85 38.9 36.51 38.68 +7.18% 10,564 40,019,632
2024-09-26 35.35 36.2 34.91 36.09 +2.09% 12,916 45,894,326
2024-09-25 34.3 36.56 34.3 35.35 +4.71% 17,350 61,794,270
2024-09-24 32.66 33.79 31.89 33.76 +4.39% 8,809 29,193,638
2024-09-23 32.82 32.85 31.92 32.34 -0.58% 3,943 12,788,179
2024-09-20 32.51 33.04 32.09 32.53 -0.55% 5,718 18,522,415
2024-09-19 32.51 33.17 32.03 32.71 +1.62% 6,869 22,434,015
2024-09-18 33 33.65 31.71 32.19 -2.42% 7,544 24,305,356
2024-09-13 33.55 33.77 32.85 32.99 -1.87% 5,613 18,552,452
2024-09-12 34.16 34.57 33.5 33.62 -1.64% 6,237 21,182,187
2024-09-11 34.03 34.4 33.76 34.18 -0.2% 5,685 19,380,564
2024-09-10 33.49 34.56 32.79 34.25 +2.36% 7,585 25,523,773
2024-09-09 32.79 33.95 32.71 33.46 +0.78% 8,246 27,552,224
2024-09-06 35.36 36.3 33.18 33.2 -4.68% 10,673 36,139,921
2024-09-05 34.9 35.53 34.49 34.83 +0.35% 8,421 29,427,116
2024-09-04 35.55 35.62 34.6 34.71 -1.62% 10,759 37,681,759
2024-09-03 34.4 36.36 34.09 35.28 +3.37% 14,846 52,644,317
2024-09-02 36.84 37.22 34 34.13 -7.36% 14,498 50,989,055
2024-08-30 35.9 37.61 35.9 36.84 +2.05% 10,533 39,140,522
2024-08-29 35.16 36.5 34.94 36.1 +2.7% 8,652 31,102,830
2024-08-28 34.61 35.35 34 35.15 +0.4% 6,024 20,998,295
2024-08-27 35.71 35.71 34.25 35.01 -1.57% 6,644 23,329,930
2024-08-26 34 35.77 34 35.57 +4.07% 11,718 41,222,806
2024-08-23 35.51 35.66 34.02 34.18 -3.77% 14,521 50,205,399
2024-08-22 36.8 37.05 35.5 35.52 -3.06% 11,123 40,146,418
2024-08-21 37.15 37.88 36.59 36.64 -1.37% 8,195 30,428,437
2024-08-20 38.22 38.98 36.84 37.15 -2.7% 6,941 26,061,900
2024-08-19 38.8 39.6 37.5 38.18 -2.53% 7,003 26,941,923
2024-08-16 38.94 40.36 38.94 39.17 +0.67% 7,758 30,777,454
2024-08-15 38.14 39.3 37.8 38.91 +1.57% 6,180 23,949,048
2024-08-14 39.33 39.59 38.04 38.31 -2.52% 6,594 25,465,357
2024-08-13 38.77 39.39 38.33 39.3 +1.81% 4,205 16,317,698
2024-08-12 38.74 39.71 38 38.6 +0.13% 5,392 20,932,696
2024-08-09 38.82 39.83 38.49 38.55 0% 6,024 23,464,814
2024-08-08 37.94 39.56 37.49 38.55 +0.52% 7,772 29,873,810
2024-08-07 38.4 39.5 38.15 38.35 -1.16% 6,542 25,340,855
2024-08-06 39.47 40.23 38.03 38.8 -2.14% 10,124 39,572,137
2024-08-05 40.12 40.86 39.3 39.65 -2.46% 10,224 40,936,663
2024-08-02 43.15 43.15 40.6 40.65 -6.21% 11,725 48,963,795
2024-08-01 43.3 44.16 42.93 43.34 +0.6% 13,291 57,915,767
2024-07-31 41.59 43.42 40.78 43.08 +5.05% 13,982 59,455,559
2024-07-30 40.22 42.6 39.87 41.01 +2.27% 14,084 58,200,348
2024-07-29 42.36 43.26 39.82 40.1 -8.47% 20,242 83,875,500
2024-07-26 44.71 44.87 43.29 43.81 -1.13% 9,018 39,582,957
2024-07-25 41.5 45.27 41.5 44.31 +4.53% 16,841 73,546,119
2024-07-24 42.6 44.07 41.64 42.39 +0.47% 11,034 46,952,476
2024-07-23 44.44 44.82 42.18 42.19 -5.83% 12,197 52,886,493
2024-07-22 43.98 45.88 43.95 44.8 +1.82% 14,955 67,334,702
2024-07-19 42.94 45.5 42.24 44 +3.02% 19,419 85,987,530
2024-07-18 42.75 43.96 41.61 42.71 -0.88% 16,412 70,413,663
2024-07-17 46.2 46.25 42.88 43.09 -7.53% 18,146 80,593,259
2024-07-16 41.08 46.84 40.89 46.6 +12.26% 24,487 107,725,018
2024-07-15 41.85 43.65 41.38 41.51 -1.8% 8,856 37,646,604
2024-07-12 42.69 42.7 41.6 42.27 -1.81% 10,149 42,818,003
2024-07-11 43.09 43.41 42.35 43.05 +1.89% 13,936 59,905,577
2024-07-10 42.6 43.14 42 42.25 -1.26% 11,573 49,189,589
2024-07-09 41 42.79 40.39 42.79 +4.16% 16,347 68,393,408
2024-07-08 41.44 42.89 40.79 41.08 -0.96% 12,649 52,875,886
2024-07-05 41.35 41.73 39.75 41.48 +0.19% 11,561 47,154,820
2024-07-04 43.43 43.5 41.11 41.4 -4.37% 12,147 51,213,984
2024-07-03 43.85 44.27 42.15 43.29 -0.05% 12,892 55,795,706
2024-07-02 44.54 44.57 42.88 43.31 -2.65% 14,027 60,883,719
2024-07-01 46.97 47.23 43.3 44.49 -6.53% 22,194 99,251,164
2024-06-28 45.99 48.86 45.3 47.6 +3.86% 22,706 107,838,711
2024-06-27 46.9 48.92 45.7 45.83 -3.52% 20,531 97,022,279
2024-06-26 48.6 49.27 46.67 47.5 -3.06% 25,190 119,989,222
2024-06-25 49.73 51.95 48 49 -6.18% 32,555 162,053,175
2024-06-24 53.19 58.6 51.52 52.23 +0.48% 51,249 277,287,988
2024-06-21 45.11 52.9 43.37 51.98 +12.61% 46,123 223,168,335
2024-06-20 44.28 47.99 43.8 46.16 +3.89% 31,112 144,320,836
2024-06-19 45 46 43.9 44.43 -0.07% 18,504 82,948,498
2024-06-18 44.76 46.17 43.88 44.46 -0.67% 25,435 114,309,019
2024-06-17 43.46 45.6 43.46 44.76 +2.22% 20,681 92,197,779
2024-06-14 43.98 45 42.46 43.79 -5.69% 28,119 122,300,383
2024-06-13 45.71 48.5 44.04 46.43 +4.34% 40,397 187,195,450
2024-06-12 44.04 45.69 43.83 44.5 +1.83% 22,785 101,851,628
2024-06-11 43.2 43.87 40.18 43.7 +2.85% 26,830 114,294,793
2024-06-07 42.55 44.39 41.83 42.49 +0.12% 19,513 83,850,778
2024-06-06 45.5 46.45 42.13 42.44 -4.84% 30,729 136,923,341
2024-06-05 44 46.58 43.15 44.6 +1.36% 36,508 164,623,781
2024-06-04 46.09 46.16 43.02 44 -6.44% 45,146 201,190,360
2024-06-03 45.76 51.26 45 47.03 +10.09% 79,224 379,468,704
2024-05-31 36.96 44.4 36.96 42.72 +15.46% 40,911 170,292,730
2024-05-30 36.68 37.69 35.55 37 +0.76% 6,527 24,117,838
2024-05-29 36.88 37.49 36 36.72 -0.38% 5,679 20,897,491
2024-05-28 35.74 37.99 35.26 36.86 +2.16% 8,281 30,612,393
2024-05-27 35.55 36.1 34.5 36.08 +1.49% 5,105 17,940,994
2024-05-24 36.56 36.95 35.5 35.55 -3.05% 5,566 19,983,993
2024-05-23 37.93 38 36.53 36.67 -3.12% 5,589 20,725,164
2024-05-22 36.61 37.99 36.25 37.85 +3.64% 6,470 24,157,662
2024-05-21 37.11 37.45 36.2 36.52 -1.3% 5,063 18,559,607
2024-05-20 38.22 38.65 36.8 37 +0.03% 8,223 30,887,564
2024-05-17 35.88 37.24 35.42 36.99 +4.08% 6,429 23,507,413
2024-05-16 35.58 36.36 35.4 35.54 +0.77% 4,001 14,310,016
2024-05-15 36.01 36.36 35.08 35.27 -1.43% 4,430 15,800,642
2024-05-14 34.76 36.3 34.75 35.78 +3.56% 5,893 21,020,343
2024-05-13 36.3 36.3 34.4 34.55 -4.82% 7,919 27,767,228
2024-05-10 38.55 38.55 36.18 36.3 -4.45% 6,304 23,282,903
2024-05-09 37.52 38.6 36.37 37.99 +1.17% 5,575 21,203,030
2024-05-08 38.51 38.51 37.23 37.55 -2.01% 4,643 17,471,996
2024-05-07 37.86 38.4 36.94 38.32 +1.86% 6,877 26,126,986
2024-05-06 38.18 38.5 36.67 37.62 +0.11% 10,446 39,057,827
2024-04-30 37.66 38.35 37.11 37.58 -0.21% 10,608 39,927,776
2024-04-29 34.8 37.79 34.6 37.66 +8.22% 13,292 49,084,134
2024-04-26 33.8 35.3 33.33 34.8 +2.72% 8,883 30,733,331
2024-04-25 33.27 34.49 32.82 33.88 +1.71% 6,302 21,271,155
2024-04-24 32.59 33.4 32.2 33.31 +3.06% 6,052 19,979,933
2024-04-23 31.5 32.85 31.4 32.32 +2.77% 7,433 23,960,888
2024-04-22 30.9 32 29.79 31.45 +0.32% 7,299 22,678,358
2024-04-19 32.08 32.08 30.81 31.35 -2.94% 8,977 28,074,790
2024-04-18 32.62 33.96 31.12 32.3 -0.49% 10,025 32,399,777
2024-04-17 31.5 32.49 30.56 32.46 +8.02% 9,421 30,084,122
2024-04-16 32.82 32.82 29.7 30.05 -8.94% 13,779 41,929,142
2024-04-15 35.02 35.95 32.22 33 -6.94% 12,548 42,120,075
2024-04-12 36.07 36.54 35.4 35.46 -1.17% 5,492 19,754,142
2024-04-11 36 37.18 35.54 35.88 -1.29% 7,784 28,295,952
2024-04-10 37.95 37.95 36.11 36.35 -4.34% 7,309 26,779,149
2024-04-09 37.4 38.15 36.6 38 +1.5% 9,963 37,242,988
2024-04-08 39.66 39.66 37.38 37.44 -5.6% 8,464 32,255,931
2024-04-03 40.62 40.62 39 39.66 -1.27% 8,096 31,945,494
2024-04-02 40.6 40.99 39.39 40.17 -1.54% 8,665 34,665,522
2024-04-01 41.7 41.87 40.31 40.8 -1.38% 12,714 51,935,343
2024-03-29 40 41.9 39.6 41.37 +3.43% 22,728 92,696,826
2024-03-28 37.4 40.45 36.99 40 +6.84% 21,325 84,034,256
2024-03-27 39.64 39.92 37.42 37.44 -6.21% 14,164 54,091,399
2024-03-26 39.39 41.4 39.1 39.92 +1.09% 18,226 73,000,725
2024-03-25 42.14 42.37 39.47 39.49 -6.6% 22,206 90,004,903
2024-03-22 43 43.68 42.03 42.28 -2.47% 12,233 52,249,884
2024-03-21 44.11 45 43.1 43.35 -1.72% 11,935 52,372,891
2024-03-20 43.61 44.21 43.17 44.11 +0.36% 13,368 58,475,153
2024-03-19 44.85 46 43.61 43.95 -0.83% 23,340 104,098,719
2024-03-18 43.6 44.32 42.65 44.32 +3.17% 14,067 61,296,327
2024-03-15 42.75 42.98 41.7 42.96 +0.73% 13,097 55,478,085
2024-03-14 43.5 44.21 41.73 42.65 -1.3% 12,161 52,473,882
2024-03-13 42.78 43.88 42.6 43.21 -0.96% 10,598 45,838,380
2024-03-12 43.28 43.89 42.49 43.63 +1.87% 13,281 57,567,148
2024-03-11 41.99 43.09 40.92 42.83 +1.98% 14,508 61,132,213
2024-03-08 41.24 42.48 40.65 42 +1.84% 13,306 55,407,460
2024-03-07 42.96 44 41.2 41.24 -5% 16,946 71,892,468
2024-03-06 40.72 44.51 40.35 43.41 +6.37% 23,905 101,767,513
2024-03-05 42 42.95 40.47 40.81 -3.82% 15,282 63,965,413
2024-03-04 42.27 43.44 41.11 42.43 +0.31% 13,927 58,848,536
2024-03-01 41.75 42.99 41.64 42.3 +0.95% 15,628 66,225,484
2024-02-29 39 42.07 39 41.9 +4.72% 18,556 75,951,092
2024-02-28 44.95 45.5 40.01 40.01 -11.01% 24,719 106,017,305
2024-02-27 42.9 45.67 42.16 44.96 +4.03% 20,595 90,772,884
2024-02-26 42.52 46.29 41.63 43.22 +2.76% 32,413 142,294,418
2024-02-23 38.56 42.99 38.15 42.06 +10.68% 35,876 145,435,302
2024-02-22 36.76 38.17 36.6 38 +2.9% 14,467 54,331,968
2024-02-21 37.5 38.67 36.66 36.93 -2.79% 18,997 71,395,932
2024-02-20 35.99 37.99 35.06 37.99 +4.66% 17,476 63,047,734
2024-02-19 35.68 37.65 34.66 36.3 +2.54% 18,516 67,149,069
2024-02-08 29.93 35.48 29.02 35.4 +17.96% 29,807 97,589,355
2024-02-07 31 31.9 29.21 30.01 -3.97% 25,540 78,168,932
2024-02-06 29.46 31.92 28.06 31.25 +0.81% 28,778 84,798,221
2024-02-05 35.43 35.46 30.06 31 -12.97% 21,288 67,829,456
2024-02-02 38.42 38.74 34.48 35.62 -6.36% 11,196 40,879,097
2024-02-01 38.17 39.19 37.28 38.04 -0.34% 13,095 50,035,262
2024-01-31 40.77 40.77 38.1 38.17 -5.94% 12,734 49,855,925
2024-01-30 41.36 41.72 40.3 40.58 -2.66% 9,798 40,356,525
2024-01-29 43.58 44.48 41.3 41.69 -4.36% 13,861 58,472,195
2024-01-26 45.7 45.87 43.48 43.59 -4.62% 19,029 84,849,717
2024-01-25 46.68 46.95 44.94 45.7 -2.7% 30,408 139,458,767
2024-01-24 49.23 49.69 45.52 46.97 -3.17% 14,192 66,333,228
2024-01-23 49.49 49.9 47.55 48.51 -1% 12,015 58,343,669
2024-01-22 52.48 53.4 48.49 49 -7.63% 10,309 52,545,928
2024-01-19 53.4 55 52.6 53.05 -2.48% 7,786 41,556,853
2024-01-18 55.41 56.14 53 54.4 -2.16% 12,237 66,098,726
2024-01-17 57.2 57.2 55.56 55.6 -2.61% 7,496 42,207,206
2024-01-16 59.32 59.32 55.86 57.09 -3.48% 9,713 55,455,289
2024-01-15 56.62 59.6 55.92 59.15 +4.38% 12,803 74,671,066
2024-01-12 58.8 59.54 56.59 56.67 -3.8% 10,968 63,163,536
2024-01-11 58.46 59.56 58.2 58.91 +0.05% 8,478 49,838,434
2024-01-10 59.84 60.87 58.05 58.88 -1.59% 8,198 48,621,472
2024-01-09 60.57 62.51 59.48 59.83 -1.93% 10,341 62,564,706
2024-01-08 63.54 63.54 60 61.01 -3.59% 10,994 67,676,635
2024-01-05 66.99 66.99 62.37 63.28 -4.97% 11,392 73,144,369
2024-01-04 63.91 67.28 63.12 66.59 +3.8% 18,617 122,206,782
2024-01-03 66 67.66 62.68 64.15 -4.05% 20,988 134,933,040
2024-01-02 71.2 71.88 66.14 66.86 -6.75% 18,680 126,609,498

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

ф╕ЬцЦ╣чФ╡хнР 000682

2022-2023两年

ф║СхНЧщУЬф╕Ъ 000878

近三个月

цЩ╢хНОх╛о 688130

近半年

шГЬхИйшВбф╗╜ 000407

近半年

щЕ╖чЙ╣цЩ║шГ╜ 300840

近三个月

хПЛшопш╛╛ 300514

2023年全年

ф╕нхЫ╜ф║║ф┐Э 601319

近半年

ф╕Йх│бц░┤хИй 600116

2022-2023两年

чЫ┤чЬЯчзСцКА 003007

近期数据

хЫ╜щгОцЦ░цЭР 000859

2023年全年

热门概念板块

智能制造

чзСхдзцЩ║шГ╜ (300222)

2022-2023两年
生物医药
半导体

хглхЕ░х╛о (600460)

近半年
5G通信

ф╕нхдйчзСцКА (600522)

2023年全年
虚拟现实

хРМшК▒щб║ (300033)

2022-2023两年
芯片

хЕих┐ЧчзСцКА (300458)

2024年一季度
医疗器械

ф╕Зф╕ЬхМ╗чЦЧ (600055)

2024年一季度
光伏产业

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