цЩпф╕ЪцЩ║шГ╜ 688290

数据更新至:

添加到对比分析

55.76 -0.61%

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

55.76
-0.61% -0.34
56.02
开盘价
58.45
最高价
55
最低价
21,429
成交量
数据更新至: 2025-03-25

技术指标

58.72
MA5 (5日均线)
60.94
MA10 (10日均线)
61.85
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 56.02 58.45 55 55.76 -0.61% 21,429 122,020,936
2025-03-24 57.14 58.49 54.17 56.1 -3.33% 32,463 181,796,978
2025-03-21 61.61 61.9 57.9 58.03 -5.81% 34,016 201,117,070
2025-03-20 63.5 63.89 61.25 61.61 -0.82% 34,705 217,158,212
2025-03-19 65.2 67.19 61.7 62.12 -6.16% 49,967 318,176,092
2025-03-18 64.53 70.5 63.63 66.2 +2.05% 53,555 357,080,717
2025-03-17 61.48 65 60.42 64.87 +4.71% 37,067 233,388,709
2025-03-14 58.99 62.39 57.93 61.95 +5.83% 40,922 246,209,657
2025-03-13 63.33 63.89 57.61 58.54 -8.77% 48,335 289,216,243
2025-03-12 65.29 66.32 62.66 64.17 -0.31% 32,809 212,117,992
2025-03-11 65 67.96 62.8 64.37 -3.77% 35,325 228,379,553
2025-03-10 69.41 69.5 66.83 66.89 -3.35% 34,677 235,428,523
2025-03-07 69.9 72.88 67.44 69.21 -2.79% 53,841 376,090,638
2025-03-06 66.09 74.5 66.09 71.2 +10.9% 72,867 514,524,591
2025-03-05 59 65.97 58.37 64.2 +8.24% 53,300 331,394,778
2025-03-04 54.91 61 54.8 59.31 +8.87% 53,442 311,940,884
2025-03-03 54.57 56.48 53.12 54.48 +1.45% 36,791 201,481,626
2025-02-28 61.5 61.52 53.48 53.7 -12.73% 56,180 312,315,557
2025-02-27 62.9 64.57 59.9 61.53 -1.99% 42,765 265,244,221
2025-02-26 65.03 69.99 62.15 62.78 -4.3% 49,006 325,021,728
2025-02-25 59.01 69.87 59.01 65.6 +4.04% 47,766 314,260,341
2025-02-24 59.18 71.97 56.48 63.05 +5% 64,916 405,140,742
2025-02-21 53.77 60.66 53.66 60.05 +10.49% 54,258 312,825,325
2025-02-20 53.29 56 52 54.35 +1.59% 49,554 268,276,247
2025-02-19 49.09 53.98 48.89 53.5 +8.65% 40,850 213,481,620
2025-02-18 50.5 50.73 48.58 49.24 -4.02% 30,798 152,393,992
2025-02-17 48.48 52.88 47.9 51.3 +5.88% 35,067 176,699,136
2025-02-14 50 50.48 47.82 48.45 -3.14% 26,081 127,974,093
2025-02-13 53.5 53.5 50 50.02 -6.78% 32,183 165,149,192
2025-02-12 52.81 55.2 51.81 53.66 +0.96% 40,458 216,100,320
2025-02-11 49.13 55.55 48.5 53.15 +7.96% 52,426 273,024,686
2025-02-10 49 49.49 47.82 49.23 -0.04% 29,151 142,295,676
2025-02-07 49.09 51.44 47.5 49.25 -0.51% 50,081 245,287,464
2025-02-06 48.28 51.84 48 49.5 +2.57% 40,812 201,839,750
2025-02-05 47.66 49.66 47.66 48.26 +0.54% 34,632 168,605,005
2025-01-27 49.05 49.69 47.1 48 -4.19% 34,273 165,389,204
2025-01-24 46 53.5 45 50.1 +6.98% 74,507 360,722,661
2025-01-23 44.01 48.87 44.01 46.83 +9.29% 63,091 291,776,563
2025-01-22 43.21 43.49 42.21 42.85 -1.81% 21,270 90,780,173
2025-01-21 42.3 43.88 41.76 43.64 +4.28% 31,546 135,146,110
2025-01-20 42.11 42.75 41.14 41.85 -0.59% 20,597 85,641,907
2025-01-17 42.98 43.76 41.65 42.1 -1.06% 23,346 99,184,679
2025-01-16 42.94 43.98 42.18 42.55 -0.91% 23,593 101,417,151
2025-01-15 42.7 44.15 42.05 42.94 +1.87% 32,406 140,399,691
2025-01-14 39.2 42.15 38.82 42.15 +8.19% 31,781 130,561,638
2025-01-13 38.29 40.49 37.81 38.96 -0.74% 17,529 68,935,282
2025-01-10 39.45 41.79 39.25 39.25 -0.41% 26,942 109,123,506
2025-01-09 39.4 40.12 38.95 39.41 -1.05% 20,273 80,147,533
2025-01-08 38.47 40.29 37.75 39.83 +2.73% 20,438 79,779,571
2025-01-07 36.8 38.77 36.55 38.77 +5.35% 15,210 57,514,014
2025-01-06 38.29 38.68 36.3 36.8 -5.15% 20,661 77,055,128
2025-01-03 42.52 42.84 37.5 38.8 -9.43% 35,184 141,168,783
2025-01-02 43 44.83 41.7 42.84 -2.01% 31,793 137,712,733
2024-12-31 42.15 44.99 41.69 43.72 +2.44% 38,404 167,108,802
2024-12-30 42.45 43.75 41.15 42.68 +0.66% 27,066 115,284,368
2024-12-27 44 46.3 42.35 42.4 -3.2% 51,211 225,694,927
2024-12-26 40.23 47.88 40.23 43.8 +8.87% 68,799 300,104,386
2024-12-25 39.78 41.76 38.97 40.23 +1.16% 38,662 156,258,592
2024-12-24 40.9 41.65 38.71 39.77 +1.97% 33,900 135,869,161
2024-12-23 42 42.87 38.62 39 -7.95% 28,263 113,141,439
2024-12-20 41.1 42.94 40.55 42.37 +2.07% 28,116 117,913,589
2024-12-19 38.9 42.58 38.62 41.51 +4.32% 38,393 158,140,641
2024-12-18 39.39 40.37 38.9 39.79 +1.53% 20,320 80,841,343
2024-12-17 41.94 41.94 39.13 39.19 -6.38% 33,202 133,061,166
2024-12-16 44.52 44.6 40.5 41.86 -7.18% 42,408 180,374,929
2024-12-13 47.9 47.9 43.85 45.1 -7.13% 60,709 276,993,965
2024-12-12 50.4 53.35 47.43 48.56 -1.7% 86,847 433,717,862
2024-12-11 41.4 49.4 39.02 49.4 +19.99% 61,426 272,779,625
2024-12-10 41.88 43.5 40.45 41.17 +1.5% 34,006 142,252,100
2024-12-09 40 41.99 39.58 40.56 +0.27% 23,206 94,605,160
2024-12-06 42 42 39.43 40.45 -3.99% 34,777 139,799,942
2024-12-05 37.19 44.28 37 42.13 +14.17% 59,898 243,028,465
2024-12-04 35.68 38 35.25 36.9 +2.22% 28,322 104,016,344
2024-12-03 36.38 36.59 35.53 36.1 -0.63% 11,082 39,896,545
2024-12-02 35.07 37.19 34.96 36.33 +4.13% 18,191 65,775,915
2024-11-29 33.59 35.02 33.04 34.89 +3.87% 13,009 44,466,973
2024-11-28 34.02 34.25 33.59 33.59 -1.26% 5,433 18,407,363
2024-11-27 33.7 34.02 32 34.02 +0.59% 10,914 35,994,860
2024-11-26 34.27 35.02 33.65 33.82 -2.34% 9,748 33,319,717
2024-11-25 34.61 35.09 33.41 34.63 -0.83% 10,551 36,098,487
2024-11-22 36.1 37.4 34.92 34.92 -1.99% 23,427 85,801,166
2024-11-21 34.98 37.32 34.53 35.63 +1.34% 15,162 54,460,876
2024-11-20 34.86 35.48 34.07 35.16 -0.14% 18,046 62,657,531
2024-11-19 33.15 35.28 33.15 35.21 +5.74% 12,469 42,982,878
2024-11-18 34.17 34.34 32.84 33.3 -2.06% 7,957 26,654,470
2024-11-15 35.05 35.77 33.96 34 -4.04% 9,387 32,699,701
2024-11-14 37.01 37.24 35.14 35.43 -4.27% 10,563 37,970,498
2024-11-13 36.8 37.31 35.56 37.01 0% 12,549 45,848,483
2024-11-12 38.92 39.3 36.68 37.01 -4.91% 16,860 63,701,764
2024-11-11 37.3 39.47 37 38.92 +4.46% 19,056 73,339,649
2024-11-08 37.05 38.05 36.5 37.26 +1.42% 16,399 60,967,831
2024-11-07 36.36 37.82 36.12 36.74 +1.41% 11,403 41,970,774
2024-11-06 36.25 37.1 35.45 36.23 +0.03% 12,193 44,217,165
2024-11-05 35.3 37.1 35.25 36.22 +2.03% 15,043 54,681,884
2024-11-04 34.1 35.97 33.51 35.5 +5.19% 10,029 35,367,621
2024-11-01 34.9 36.28 33.51 33.75 -3.16% 11,696 40,461,680
2024-10-31 33.47 35.2 33.17 34.85 +4.19% 11,202 38,317,908
2024-10-30 34.28 34.8 33.16 33.45 -3.16% 7,639 25,779,685
2024-10-29 35.6 36.12 34.48 34.54 -2.68% 9,572 33,592,265
2024-10-28 35.98 36.27 35.21 35.49 -1.42% 8,735 31,170,950
2024-10-25 35.14 36.37 35.14 36 +1.9% 9,874 35,482,830
2024-10-24 36.07 36.79 34.95 35.33 -5.41% 18,037 64,373,905
2024-10-23 38.31 38.6 36.98 37.35 -4.08% 17,063 63,831,785
2024-10-22 37.92 39.73 37.49 38.94 +3.56% 19,795 76,563,166
2024-10-21 37.5 38.87 37.23 37.6 +2.79% 16,017 60,953,794
2024-10-18 34.79 37.19 34.33 36.58 +5.11% 12,240 43,919,684
2024-10-17 33.71 35.7 33.31 34.8 +6.55% 13,740 47,981,241
2024-10-16 33.18 33.52 32.47 32.66 -2.45% 3,792 12,513,812
2024-10-15 33.91 34.66 33.42 33.48 -1.24% 5,027 17,105,979
2024-10-14 33.21 33.99 32.15 33.9 +2.11% 5,893 19,562,147
2024-10-11 35.98 35.99 32.98 33.2 -8.51% 10,490 35,810,209
2024-10-10 37.25 37.88 36.08 36.29 -1.52% 10,997 40,738,027
2024-10-09 38 40 34.2 36.85 -9.21% 23,974 88,957,772
2024-10-08 40.05 40.6 35.65 40.59 +19.98% 32,289 124,617,101
2024-09-30 30.3 34.08 30.1 33.83 +15.26% 21,702 70,560,920
2024-09-27 27.9 29.47 27.48 29.35 +5.35% 6,455 18,462,165
2024-09-26 26.54 27.86 26.03 27.86 +4.97% 6,174 16,709,267
2024-09-25 25.99 27.87 25.99 26.54 +2.43% 11,162 30,078,269
2024-09-24 25.09 25.99 24.73 25.91 +4.56% 7,381 18,780,350
2024-09-23 27 27 24.77 24.78 -5.92% 8,716 22,065,395
2024-09-20 26.31 26.72 26.11 26.34 -0.27% 2,577 6,807,814
2024-09-19 26.53 27.19 26.22 26.41 -0.9% 2,383 6,362,047
2024-09-18 26.79 27.27 25.51 26.65 -0.49% 5,287 13,845,818
2024-09-13 27.05 27.64 26.71 26.78 -1.29% 3,751 10,165,746
2024-09-12 27.01 27.59 26.99 27.13 -0.18% 2,615 7,126,374
2024-09-11 27.16 27.63 26.82 27.18 +0.7% 1,957 5,341,829
2024-09-10 26.59 27.23 26.5 26.99 +1.09% 1,896 5,094,433
2024-09-09 27.27 27.65 26.56 26.7 -1.98% 3,218 8,644,359
2024-09-06 28.27 28.34 26.75 27.24 -3.13% 4,641 12,722,204
2024-09-05 28.45 28.84 28.01 28.12 -1.06% 2,275 6,442,694
2024-09-04 28.21 29.25 28.14 28.42 -0.32% 2,674 7,668,242
2024-09-03 28 28.67 27.71 28.51 +1.71% 3,970 11,240,074
2024-09-02 28.7 29 27.88 28.03 -2.81% 3,337 9,486,270
2024-08-30 28.2 29.51 27.9 28.84 +1.91% 4,571 13,252,793
2024-08-29 27.58 28.65 27.45 28.3 +2.17% 2,408 6,762,970
2024-08-28 27.61 28.34 27.5 27.7 -0.57% 1,807 5,023,635
2024-08-27 28.31 28.65 27.53 27.86 -2.31% 3,226 9,036,088
2024-08-26 28.06 29.18 28.06 28.52 +0.49% 3,873 11,068,238
2024-08-23 29.84 29.84 27.82 28.38 -3.3% 7,089 20,164,782
2024-08-22 30 30.39 29.35 29.35 -1.08% 4,054 12,087,306
2024-08-21 30.53 30.53 29.5 29.67 -2.18% 5,845 17,473,161
2024-08-20 33.89 34.67 29.25 30.33 -6.53% 9,656 30,616,430
2024-08-19 32.37 33.29 31.82 32.45 +2.17% 5,996 19,518,999
2024-08-16 33.04 33.12 31.51 31.76 -3.11% 3,925 12,649,623
2024-08-15 32 32.98 31.1 32.78 +3.24% 5,316 17,142,899
2024-08-14 31.64 32.09 31.44 31.75 -0.5% 1,178 3,734,641
2024-08-13 31.14 32.07 31.01 31.91 +1.69% 2,270 7,143,752
2024-08-12 32 32 31.04 31.38 -1.1% 2,081 6,524,549
2024-08-09 32.15 32.48 31.62 31.73 -0.5% 1,920 6,139,113
2024-08-08 32.38 32.38 31.68 31.89 -1.51% 1,957 6,254,659
2024-08-07 30.81 32.88 30.81 32.38 +4.28% 5,884 18,916,587
2024-08-06 30.3 31.1 29.69 31.05 +4.58% 4,699 14,292,992
2024-08-05 30 30.66 29.47 29.69 -1.03% 3,281 9,870,152
2024-08-02 30.25 30.63 29.3 30 -1.12% 6,369 19,020,183
2024-08-01 29.88 31.5 29.88 30.34 +1.03% 8,462 26,032,459
2024-07-31 28.54 30.3 28.3 30.03 +5.22% 7,450 22,067,415
2024-07-30 28 29.5 27.93 28.54 +4.43% 10,679 30,612,222
2024-07-29 28.42 28.63 27.24 27.33 -3.43% 5,742 15,935,310
2024-07-26 27.83 28.5 27.61 28.3 +1.07% 3,320 9,308,705
2024-07-25 27.81 28.51 27.65 28 -0.25% 3,470 9,741,155
2024-07-24 29.46 29.68 27.54 28.07 -5.26% 5,723 16,221,301
2024-07-23 30.69 30.85 29.5 29.63 -3.99% 2,108 6,376,207
2024-07-22 30.54 31.38 30.54 30.86 +0.36% 1,923 5,966,086
2024-07-19 29.56 30.98 29.45 30.75 +3.54% 2,765 8,415,175
2024-07-18 29.66 30.26 29.17 29.7 -0.37% 1,677 4,961,890
2024-07-17 29.39 30.15 29.39 29.81 +1.09% 1,368 4,076,862
2024-07-16 30.37 30.37 29.16 29.49 -2.74% 2,381 7,052,791
2024-07-15 30.56 30.62 29.88 30.32 -1.11% 1,541 4,667,888
2024-07-12 30.27 30.88 30.27 30.66 +0.56% 1,979 6,067,295
2024-07-11 30.51 30.76 29.9 30.49 +1.13% 3,730 11,318,877
2024-07-10 30.09 30.6 29.67 30.15 +0.13% 2,132 6,411,189
2024-07-09 29 30.5 29 30.11 +1.76% 2,847 8,457,426
2024-07-08 29.93 29.94 28.54 29.59 -2.08% 5,127 14,898,797
2024-07-05 30.5 30.71 24.57 30.22 -1.6% 4,194 12,480,890
2024-07-04 32.58 32.96 30.55 30.71 -5.22% 4,845 15,215,093
2024-07-03 31.36 32.56 31.04 32.4 +1.25% 4,227 13,391,638
2024-07-02 31.24 32.24 31.08 32 +2.43% 4,069 12,967,364
2024-07-01 32.11 32.38 30.72 31.24 -2.68% 4,225 13,203,791
2024-06-28 31.38 32.5 31.04 32.1 +1.1% 3,859 12,308,000
2024-06-27 31.88 32.33 31.5 31.75 -1.61% 2,252 7,184,399
2024-06-26 32.03 32.85 31.07 32.27 -0.06% 4,087 13,038,569
2024-06-25 31.38 32.95 31.37 32.29 +0.97% 3,484 11,272,288
2024-06-24 31.98 33.2 31.65 31.98 -3.24% 4,450 14,393,650
2024-06-21 31.81 33.5 31.12 33.05 +3.9% 7,385 24,163,883
2024-06-20 30.34 32.67 30.34 31.81 +2.78% 8,227 26,158,686
2024-06-19 30.33 31.18 30.03 30.95 +1.31% 3,255 9,996,653
2024-06-18 29.71 31.2 29.37 30.55 +2.38% 4,452 13,557,071
2024-06-17 29.62 30.39 29.11 29.84 0% 3,200 9,539,909
2024-06-14 30 30.18 29.27 29.84 -0.83% 5,269 15,655,908
2024-06-13 29.86 31.03 29.2 30.09 +1.9% 7,454 22,587,140
2024-06-12 28.78 30.1 28.7 29.53 +2.61% 5,730 16,970,717
2024-06-11 28.46 28.91 27.77 28.78 +1.12% 3,286 9,300,351
2024-06-07 28.66 29.21 28.2 28.46 +0.04% 3,610 10,419,369
2024-06-06 29.6 29.6 28.18 28.45 -2.57% 6,234 17,796,724
2024-06-05 30.3 30.56 29.05 29.2 -4.58% 6,090 18,132,123
2024-06-04 30.19 30.68 29.5 30.6 -0.65% 8,370 25,214,212
2024-06-03 32 32.29 30.23 30.8 -3.45% 8,623 26,779,624
2024-05-31 30.48 31.95 30.48 31.9 +4.18% 8,454 26,523,863
2024-05-30 30.8 31.1 30.07 30.62 -1.16% 7,950 24,249,832
2024-05-29 31.38 31.9 30.67 30.98 -2.27% 9,564 29,900,498
2024-05-28 31.44 32.88 30.75 31.7 +0.22% 9,844 31,264,980
2024-05-27 32.68 32.7 31.21 31.63 -1.77% 6,309 19,949,212
2024-05-24 34.43 34.45 31.97 32.2 -5.21% 7,637 24,972,553
2024-05-23 34.2 34.67 33.61 33.97 -2.33% 3,125 10,657,652
2024-05-22 34.88 34.97 34 34.78 +0.75% 3,388 11,681,377
2024-05-21 34.91 34.91 33.8 34.52 -1.17% 2,855 9,785,995
2024-05-20 34.24 35.09 34.09 34.93 +1.54% 5,038 17,426,248
2024-05-17 33.77 34.45 33.3 34.4 +1.81% 3,307 11,236,992
2024-05-16 33.49 34.36 33.21 33.79 +0.69% 6,219 21,045,723
2024-05-15 34.95 34.95 33.18 33.56 -3.98% 8,685 29,334,443
2024-05-14 34.99 35.12 34.13 34.95 +0.92% 5,672 19,641,656
2024-05-13 36.07 36.07 34.56 34.63 -4.6% 7,284 25,492,533
2024-05-10 37.95 38.2 36.26 36.3 -3.46% 5,495 20,252,265
2024-05-09 37.12 38.09 36.8 37.6 +1.79% 6,415 24,096,059
2024-05-08 37.2 37.49 36.66 36.94 -2.02% 3,074 11,369,875
2024-05-07 37.5 38.21 37.08 37.7 -0.34% 5,044 18,950,894
2024-05-06 37.26 38.36 36.67 37.83 +1.39% 6,771 25,356,249
2024-04-30 37.02 37.68 36.08 37.31 +1.69% 6,179 22,902,654
2024-04-29 35.47 38.14 35.47 36.69 +3.64% 10,398 38,458,409
2024-04-26 35.47 35.92 34.59 35.4 +0.28% 7,037 24,901,657
2024-04-25 35.1 36.16 35.02 35.3 -0.37% 4,169 14,769,777
2024-04-24 36.7 37.34 34.62 35.43 -4.24% 16,117 57,402,846
2024-04-23 38.18 38.2 35.72 37 -7.62% 16,836 62,079,894
2024-04-22 37.61 40.22 36.65 40.05 +6.91% 7,682 30,097,052
2024-04-19 37.86 38.52 36.8 37.46 -1.42% 5,402 20,242,812
2024-04-18 39.65 39.65 37.72 38 -2.71% 5,515 21,255,250
2024-04-17 37.36 39.74 37.36 39.06 +7.69% 8,141 31,755,592
2024-04-16 40.4 40.43 36.27 36.27 -10.47% 10,906 42,174,144
2024-04-15 41.2 42.49 38 40.51 -1.67% 12,234 49,870,054
2024-04-12 41.19 42.33 41 41.2 0% 5,458 22,713,029
2024-04-11 41 42.85 40.82 41.2 -0.51% 8,062 33,919,892
2024-04-10 42.91 43.58 40.6 41.41 -3.68% 16,359 68,285,385
2024-04-09 42.86 43.73 41.62 42.99 0% 7,195 30,992,163
2024-04-08 41.51 43.89 41.51 42.99 +2.6% 8,113 34,778,414
2024-04-03 42.77 43 41.2 41.9 -3.01% 8,623 36,183,743
2024-04-02 40.9 43.6 40.5 43.2 +5.44% 20,287 86,713,000
2024-04-01 40.9 41.4 40.09 40.97 +2.14% 13,791 56,150,926
2024-03-29 40.8 41.18 39.23 40.11 -0.59% 9,697 38,760,200
2024-03-28 40.23 41.26 39.6 40.35 +0.5% 10,302 41,866,276
2024-03-27 42.38 42.68 40.14 40.15 -5.08% 9,029 37,195,661
2024-03-26 43.31 43.7 41 42.3 -3.4% 10,329 43,489,628
2024-03-25 43.51 44.5 42.6 43.79 +1.2% 12,208 53,184,493
2024-03-22 44.1 45.45 43.14 43.27 -1.88% 15,922 69,960,296
2024-03-21 45.52 46 43.71 44.1 -5.24% 37,427 167,881,915
2024-03-20 40.49 46.54 40.49 46.54 +20.01% 48,394 215,902,401
2024-03-19 39 39.74 38.2 38.78 -0.77% 10,357 40,199,879
2024-03-18 37.18 39.2 37 39.08 +5.56% 19,485 74,346,356
2024-03-15 36.98 37.32 36.09 37.02 -0.46% 8,830 32,456,370
2024-03-14 37.3 38.82 36.53 37.19 -0.8% 13,257 49,909,710
2024-03-13 37.33 38 36.82 37.49 +0.32% 10,995 41,268,807
2024-03-12 37.64 38.2 37 37.37 -1.19% 14,785 55,358,221
2024-03-11 37.65 37.9 36.71 37.82 -0.47% 12,885 48,079,832
2024-03-08 39 39.3 37.32 38 -3.72% 19,197 72,744,906
2024-03-07 34.95 41.47 34.95 39.47 +14.21% 33,580 130,032,533
2024-03-06 34 34.76 33.18 34.56 +1.08% 12,197 41,509,411
2024-03-05 35.56 35.74 34.1 34.19 -4.36% 13,863 47,924,213
2024-03-04 35.6 36.34 34.07 35.75 +0.79% 8,665 30,498,080
2024-03-01 35.77 36.8 35.17 35.47 -1.17% 9,878 35,317,485
2024-02-29 35.16 36.56 34.58 35.89 +1.27% 13,399 47,462,219
2024-02-28 39.58 40.8 34.99 35.44 -10.21% 14,273 54,511,650
2024-02-27 39.35 40.12 38.5 39.47 -0.48% 7,809 30,727,206
2024-02-26 39.95 41.39 39.22 39.66 0% 10,526 42,143,236
2024-02-23 38.46 39.74 38.23 39.66 +1.07% 4,725 18,402,147
2024-02-22 38.67 39.5 38.2 39.24 +1.11% 2,942 11,455,205
2024-02-21 37.98 40 37.98 38.81 -0.69% 4,667 18,425,433
2024-02-20 39.53 39.53 38.21 39.08 -1.61% 3,071 11,982,402
2024-02-19 39.88 41.49 37.6 39.72 -0.38% 11,294 43,760,160
2024-02-08 36.86 40.99 34.98 39.87 +9.9% 9,314 35,314,353
2024-02-07 35.82 37.49 34.5 36.28 +1.28% 11,260 40,912,202
2024-02-06 32.98 37.07 30 35.82 +8.28% 14,117 46,841,471
2024-02-05 34.17 35.21 31.2 33.08 -3.19% 13,300 43,262,831
2024-02-02 36.99 37.45 33 34.17 -6.89% 12,631 44,517,117
2024-02-01 37.36 38.21 36.17 36.7 -2.65% 11,656 43,045,710
2024-01-31 39.88 40.07 37.7 37.7 -6.01% 8,753 33,784,859
2024-01-30 40 41.92 39.7 40.11 -1.01% 5,562 22,707,977
2024-01-29 42.88 43.09 40.18 40.52 -4.46% 7,599 31,378,195
2024-01-26 42.91 44.28 42.1 42.41 -1.14% 8,170 35,161,457
2024-01-25 45 45.58 40.84 42.9 -4.43% 16,708 71,284,798
2024-01-24 47.4 47.4 42.5 44.89 -4.1% 15,194 67,533,463
2024-01-23 45.08 48.74 44.06 46.81 +0.73% 7,124 33,324,644
2024-01-22 49.19 49.49 45.62 46.47 -5.55% 6,759 32,042,383
2024-01-19 50.51 50.51 48.68 49.2 -2.59% 5,799 28,728,876
2024-01-18 49.79 51.5 48.47 50.51 +2.64% 11,917 59,427,192
2024-01-17 50.37 50.88 49.21 49.21 -2.4% 5,906 29,593,656
2024-01-16 50.5 52.9 49.4 50.42 -1.14% 9,067 46,158,849
2024-01-15 46.93 51.65 46.19 51 +8.51% 17,370 86,804,254
2024-01-12 45.65 47.89 44.94 47 +3.09% 9,805 45,922,785
2024-01-11 44.16 45.77 43.6 45.59 +2.45% 5,354 23,994,571
2024-01-10 44.84 46.25 44.18 44.5 -1.77% 4,289 19,337,879
2024-01-09 45.39 46.26 44.81 45.3 +0.78% 4,138 18,827,989
2024-01-08 47.6 47.97 44.74 44.95 -5.57% 9,135 41,725,710
2024-01-05 49.65 50 47.06 47.6 -4.03% 8,850 42,452,062
2024-01-04 51 51.01 48.88 49.6 -3.56% 11,615 57,884,173
2024-01-03 48.79 52.56 48.12 51.43 +5.35% 14,675 73,796,042
2024-01-02 49.02 52.89 48 48.82 +2.2% 12,684 62,956,963

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╕нхЫ╜ф╕АщЗН 601106

2024年至今

хЗпхИйц│░ 300326

2024年至今

хо╣чЩ╛чзСцКА 688005

2022-2023两年

ш▒кщ╣ПчзСцКА 001283

近半年

хРЙхдзцнгхЕГ 003029

2023年全年

цмзф║ЪщЫЖхЫв 600697

2024年一季度

хееч▓╛хМ╗чЦЧ 688613

近半年

хМЧхЕГщЫЖхЫв 601568

近三个月

хЫЫцЦ╣ш╛╛ 300179

2022-2023两年

ф╕Йч╛ОшВбф╗╜ 603379

近三个月

热门概念板块

区块链
数字经济

хНОшГЬхдйцИР (600410)

2024年至今
新能源汽车
芯片
大数据

ц╡╖щЗПцХ░цНо (603138)

近期数据
虚拟现实

хРМшК▒щб║ (300033)

2024年至今
AI人工智能

шИкхоЗх╛о (300053)

2024年一季度
云计算

хоЭф┐бш╜пф╗╢ (600845)

2024年一季度

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