ф╕нцЧаф║║цЬ║ 688297

数据更新至:

添加到对比分析

42.59 +0.59%

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

42.59
+0.59% +0.25
42.35
开盘价
43.74
最高价
42.1
最低价
41,192
成交量
数据更新至: 2025-03-25

技术指标

43.22
MA5 (5日均线)
44.33
MA10 (10日均线)
43.74
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 42.35 43.74 42.1 42.59 +0.59% 41,192 176,947,357
2025-03-24 43.7 43.98 41.85 42.34 -3.58% 83,602 356,551,373
2025-03-21 43.47 44.28 43.2 43.91 +0.85% 73,683 322,305,839
2025-03-20 43.75 44.84 43.33 43.54 -0.39% 81,879 361,414,988
2025-03-19 44.38 44.48 43.33 43.71 -1.04% 60,050 263,172,742
2025-03-18 45.25 45.7 43.98 44.17 -2.17% 79,813 356,487,841
2025-03-17 45 45.99 44.94 45.15 -1.2% 78,667 356,335,114
2025-03-14 46.1 46.66 44.28 45.7 -0.52% 97,225 440,995,668
2025-03-13 46.21 46.86 45.03 45.94 -0.56% 111,711 512,582,550
2025-03-12 47.46 49.1 46.16 46.2 -1.66% 148,856 703,881,484
2025-03-11 43.43 47.78 43.3 46.98 +5.79% 184,546 852,651,152
2025-03-10 45.6 45.99 44.25 44.41 -1.99% 117,972 529,776,477
2025-03-07 44.99 46.96 44.27 45.31 +0.24% 176,591 809,402,353
2025-03-06 44.16 45.7 43.21 45.2 +1.62% 165,303 734,947,586
2025-03-05 43.3 46.56 43.01 44.48 +2.54% 207,666 932,590,246
2025-03-04 40.5 44.21 40.5 43.38 +6.56% 178,988 766,534,031
2025-03-03 39.1 42.26 39.01 40.71 +4.9% 128,556 531,372,736
2025-02-28 40.4 40.88 38.61 38.81 -5.06% 73,475 289,735,020
2025-02-27 41.29 41.69 40.13 40.88 -1.09% 64,995 264,938,366
2025-02-26 40.66 42.09 40.44 41.33 +1.27% 80,106 330,626,210
2025-02-25 40.16 41.55 39.85 40.81 +0.47% 86,222 352,086,632
2025-02-24 40.98 41.38 40.15 40.62 -0.02% 83,830 342,553,420
2025-02-21 40 40.84 39.61 40.63 +1.32% 77,963 314,304,102
2025-02-20 39.07 40.45 38.87 40.1 +2.27% 73,466 293,721,242
2025-02-19 38 39.26 37.87 39.21 +3.02% 60,073 233,604,279
2025-02-18 39.3 39.3 37.82 38.06 -3.33% 57,237 221,388,282
2025-02-17 39.22 39.74 38.82 39.37 -1.84% 76,503 300,321,112
2025-02-14 39.63 40.4 39.22 40.11 +1.03% 54,808 217,855,729
2025-02-13 40.55 41.2 39.67 39.7 -1.88% 63,939 257,762,708
2025-02-12 39.7 40.6 39.45 40.46 +1.45% 53,488 214,684,936
2025-02-11 39.98 40.43 39.44 39.88 -1.19% 47,766 190,254,726
2025-02-10 39.98 40.58 39.39 40.36 +1.1% 59,267 238,139,473
2025-02-07 39.57 40.58 39.21 39.92 +0.86% 81,637 326,424,645
2025-02-06 37.51 39.75 37.21 39.58 +5.49% 81,635 317,517,508
2025-02-05 36.91 37.86 36.43 37.52 +1.68% 46,542 173,673,680
2025-01-27 38 38.48 36.88 36.9 -2.38% 36,450 136,265,637
2025-01-24 37.1 38.1 36.97 37.8 +1.89% 41,398 155,712,584
2025-01-23 37.7 38.5 37.1 37.1 -0.56% 44,905 170,144,939
2025-01-22 37.78 37.78 36.9 37.31 -2.12% 39,157 146,004,137
2025-01-21 38.55 38.97 37.51 38.12 -0.88% 39,009 148,448,412
2025-01-20 39.43 39.45 38.39 38.46 -1.21% 40,795 158,560,294
2025-01-17 38.23 39.54 38.23 38.93 +1.33% 42,688 166,420,198
2025-01-16 38.68 39.55 38.19 38.42 -0.6% 39,575 153,470,080
2025-01-15 39.28 39.49 38.58 38.65 -1.6% 40,725 158,384,327
2025-01-14 37.68 39.56 37.68 39.28 +3.94% 58,412 227,276,339
2025-01-13 37.09 38.44 36.85 37.79 +0.88% 36,772 138,709,422
2025-01-10 38.29 39.07 37.46 37.46 -3.18% 44,343 169,612,785
2025-01-09 37.23 39.06 37.23 38.69 +2.9% 56,051 215,304,591
2025-01-08 37.99 37.99 36.31 37.6 -1.18% 44,349 165,231,655
2025-01-07 37.72 38.13 37.34 38.05 +0.87% 40,540 153,033,090
2025-01-06 37.3 37.88 37.01 37.72 +1.45% 37,595 141,132,406
2025-01-03 38.5 38.8 37.09 37.18 -3.38% 53,623 203,140,949
2025-01-02 39.97 40.24 38.1 38.48 -4.47% 63,231 247,679,529
2024-12-31 42.28 42.28 40.28 40.28 -4.07% 66,473 272,287,504
2024-12-30 43.26 43.26 41.68 41.99 -2.91% 91,771 389,468,947
2024-12-27 42.97 44.61 41.66 43.25 +5.88% 160,313 690,197,907
2024-12-26 40.2 41.33 40.2 40.85 +2.48% 54,164 222,017,329
2024-12-25 40.68 40.68 39.62 39.86 -2.02% 42,941 171,589,617
2024-12-24 40.67 41.2 40.34 40.68 +0.99% 38,804 158,040,146
2024-12-23 41.98 42.13 40.09 40.28 -4.39% 67,603 276,932,120
2024-12-20 40.77 42.59 40.52 42.13 +3.21% 68,963 288,169,792
2024-12-19 41.02 41.43 40.54 40.82 -1.5% 51,798 212,393,017
2024-12-18 41.4 41.99 41.2 41.44 +0.34% 41,563 173,023,539
2024-12-17 42.2 42.71 41.21 41.3 -2.59% 55,594 233,008,489
2024-12-16 43.64 43.69 42.23 42.4 -3.09% 63,271 271,291,863
2024-12-13 45.4 45.44 43.74 43.75 -4.99% 98,545 437,060,733
2024-12-12 46.23 48.44 45.85 46.05 -0.43% 137,993 649,048,051
2024-12-11 45.57 46.3 44.45 46.25 +1.49% 85,017 385,331,189
2024-12-10 45.31 46.74 44.13 45.57 +5.17% 142,011 646,445,065
2024-12-09 44.44 44.5 43.16 43.33 -2.5% 49,648 217,081,874
2024-12-06 43.8 44.7 43.01 44.44 +1% 73,927 325,544,601
2024-12-05 42.66 44.8 42.51 44 +3.12% 69,839 303,786,434
2024-12-04 43.2 44 42.4 42.67 -2.58% 56,667 244,376,136
2024-12-03 44.77 44.77 43.2 43.8 -1.97% 66,125 289,663,063
2024-12-02 44 45 43.71 44.68 +1.25% 70,483 313,372,736
2024-11-29 43.08 44.7 42.6 44.13 +0.98% 79,200 346,521,916
2024-11-28 43.61 44.87 43.53 43.7 +0.41% 62,260 274,494,671
2024-11-27 41.8 43.6 41.5 43.52 +3.03% 75,173 321,664,879
2024-11-26 42.9 43.37 42 42.24 -1.72% 45,479 194,204,066
2024-11-25 42.99 43.23 41.88 42.98 -1.33% 76,401 324,616,004
2024-11-22 45.73 46.2 43.55 43.56 -3.93% 103,858 465,920,861
2024-11-21 45.65 46.15 44.8 45.34 -0.74% 73,873 335,351,024
2024-11-20 43.9 45.8 43.5 45.68 +3.77% 96,400 433,504,617
2024-11-19 42.86 44.32 42.48 44.02 +3.28% 82,763 359,715,810
2024-11-18 44.55 44.74 42.04 42.62 -3.55% 86,597 374,403,299
2024-11-15 47.08 47.74 44.01 44.19 -7.03% 124,224 568,240,963
2024-11-14 50.13 50.13 47.2 47.53 -5.32% 83,702 405,766,580
2024-11-13 49.51 50.42 48.01 50.2 +0.24% 95,322 469,915,722
2024-11-12 53.5 53.5 49.78 50.08 -6.38% 163,756 830,547,594
2024-11-11 52.48 54.5 50.88 53.49 +3.72% 189,140 993,130,766
2024-11-08 51.5 53.21 50.6 51.57 +1.22% 156,985 815,124,433
2024-11-07 52.01 53 48.95 50.95 -7.21% 216,453 1,103,118,659
2024-11-06 56.5 60.21 52.5 54.91 +1.18% 277,500 1,569,801,424
2024-11-05 49.7 54.99 49.7 54.27 +11.67% 248,440 1,295,804,551
2024-11-04 46.75 48.75 46.75 48.6 +2.7% 92,443 444,431,947
2024-11-01 48.91 51.53 47.17 47.32 -6.15% 151,092 737,706,559
2024-10-31 49.01 52.19 47.94 50.42 +1.31% 192,534 964,020,407
2024-10-30 48.68 52.18 48.68 49.77 +0.22% 167,754 844,112,902
2024-10-29 50 53.44 48.9 49.66 -3.52% 218,917 1,111,293,401
2024-10-28 53.19 56.47 50.5 51.47 -2.26% 264,230 1,413,923,574
2024-10-25 53 57.77 51.51 52.66 -2.12% 273,668 1,486,194,229
2024-10-24 55 56.22 50.87 53.8 -3.48% 310,750 1,654,906,728
2024-10-23 45.08 55.74 45.02 55.74 +20% 423,897 2,243,154,169
2024-10-22 41.65 49.87 40.04 46.45 +11.66% 238,313 1,082,816,066
2024-10-21 39.3 43.15 39.08 41.6 +7.16% 142,982 595,368,218
2024-10-18 36.71 40.3 36.36 38.82 +4.89% 100,562 386,011,781
2024-10-17 37.4 38.45 36.88 37.01 -1.04% 68,700 258,822,328
2024-10-16 37.8 38.18 36.84 37.4 -2.04% 64,684 241,814,646
2024-10-15 37 39.1 36.71 38.18 -0.1% 97,883 372,370,446
2024-10-14 37.04 38.66 36.43 38.22 +5.41% 98,900 373,329,138
2024-10-11 39.75 39.78 35.8 36.26 -8.73% 71,269 266,070,064
2024-10-10 39.63 42.21 39.3 39.73 +0.58% 98,852 402,238,368
2024-10-09 42.88 43.89 39.1 39.5 -11.79% 134,334 561,335,029
2024-10-08 45.5 45.5 40.34 44.78 +17.84% 201,671 873,530,910
2024-09-30 35.2 38.98 35.2 38 +13.26% 127,737 476,133,496
2024-09-27 32.08 33.75 32 33.55 +7.64% 41,247 136,252,874
2024-09-26 29.65 31.18 29.6 31.17 +5.06% 28,189 85,751,710
2024-09-25 29.65 30.18 29.58 29.67 +0.47% 26,941 80,562,213
2024-09-24 28.57 29.54 28.3 29.53 +4.2% 23,654 68,818,793
2024-09-23 28.08 28.83 28.06 28.34 +0.5% 13,704 39,088,485
2024-09-20 28.1 28.36 28 28.2 -0.32% 9,878 27,812,710
2024-09-19 28.12 28.44 27.43 28.29 +1% 15,812 44,313,912
2024-09-18 28.45 28.64 27.59 28.01 -1.27% 8,505 23,794,460
2024-09-13 28.98 29.05 28.29 28.37 -2.07% 14,156 40,592,453
2024-09-12 29.08 29.57 28.93 28.97 -0.38% 11,930 34,937,213
2024-09-11 28.86 29.23 28.8 29.08 +0.45% 11,119 32,319,103
2024-09-10 28.99 29.35 28.63 28.95 -0.1% 12,094 35,029,648
2024-09-09 29 29.26 28.92 28.98 -0.28% 10,526 30,623,771
2024-09-06 29.42 29.43 29 29.06 -0.85% 9,622 28,044,211
2024-09-05 29.2 29.47 29.16 29.31 +0.48% 10,811 31,664,533
2024-09-04 29.3 29.48 29.02 29.17 -0.44% 12,847 37,535,311
2024-09-03 29.25 29.7 29.22 29.3 +0.31% 10,190 29,967,768
2024-09-02 30.1 30.1 29.15 29.21 -5.07% 28,977 85,707,743
2024-08-30 30.41 31.18 30.33 30.77 +0.39% 23,094 71,232,061
2024-08-29 30.49 30.94 30.17 30.65 +0.66% 12,483 38,336,015
2024-08-28 29.94 30.79 29.85 30.45 +1.67% 20,812 63,478,890
2024-08-27 30.25 30.4 29.49 29.95 -1.06% 11,903 35,581,717
2024-08-26 30.2 30.51 29.99 30.27 +0.23% 9,512 28,750,159
2024-08-23 29.6 30.42 29.52 30.2 +1.41% 11,680 35,041,495
2024-08-22 29.9 30.46 29.6 29.78 +0.37% 13,937 41,800,627
2024-08-21 29.81 30 29.62 29.67 -0.27% 8,620 25,667,519
2024-08-20 30.23 30.5 29.72 29.75 -1.59% 14,023 42,090,520
2024-08-19 30.29 30.8 30.15 30.23 -0.66% 13,837 42,065,164
2024-08-16 31.2 31.27 30.4 30.43 -2.53% 15,815 48,553,830
2024-08-15 30.86 31.3 30.43 31.22 +1.2% 25,965 80,096,268
2024-08-14 31.49 31.53 30.8 30.85 -2.19% 18,261 56,701,425
2024-08-13 31.14 31.57 31 31.54 +1.32% 17,059 53,440,428
2024-08-12 31.47 31.47 30.7 31.13 -0.92% 17,663 54,875,397
2024-08-09 32.06 32.33 31.34 31.42 -1.94% 21,387 67,757,901
2024-08-08 32.9 33.46 31.69 32.04 -3.75% 33,974 109,315,286
2024-08-07 33.3 33.78 32.8 33.29 -1.25% 41,868 139,673,653
2024-08-06 32.6 34.31 32.05 33.71 +4.59% 62,027 207,747,060
2024-08-05 32.57 33.9 32.06 32.23 -1.32% 34,615 113,798,309
2024-08-02 32.58 33.99 32.44 32.66 -1.42% 37,858 125,421,024
2024-08-01 33.41 34.39 33.02 33.13 -0.21% 52,609 176,479,550
2024-07-31 32.16 33.45 31.86 33.2 +3.2% 33,526 109,692,375
2024-07-30 31.88 32.53 31.3 32.17 +0.34% 25,673 82,139,278
2024-07-29 31.71 32.33 31.52 32.06 +0.91% 29,557 94,336,912
2024-07-26 30.56 31.88 30.56 31.77 +3.96% 27,617 86,530,196
2024-07-25 30.48 30.9 30.33 30.56 -0.26% 14,177 43,434,065
2024-07-24 30.7 31.52 30.53 30.64 -0.45% 18,869 58,350,694
2024-07-23 31.5 31.78 30.77 30.78 -2.81% 21,199 66,237,956
2024-07-22 31.18 32.14 31.1 31.67 +1.51% 31,612 100,285,781
2024-07-19 30.31 31.52 30.23 31.2 +2.43% 34,263 106,062,759
2024-07-18 29.62 30.48 29.01 30.46 +2.66% 30,400 90,888,623
2024-07-17 29.8 29.98 29.58 29.67 -0.44% 12,858 38,209,137
2024-07-16 29.6 29.86 29.33 29.8 +0.37% 16,053 47,567,679
2024-07-15 30.26 30.43 29.4 29.69 -1.88% 17,378 51,825,598
2024-07-12 30.4 30.6 30.01 30.26 -0.36% 18,649 56,391,648
2024-07-11 30.5 30.78 30.06 30.37 +1.74% 24,807 75,446,989
2024-07-10 30.3 30.65 29.7 29.85 -1.58% 20,223 60,994,319
2024-07-09 30 30.37 29.15 30.33 +1.27% 29,373 87,788,201
2024-07-08 31.11 31.38 29.77 29.95 -3.64% 21,820 66,001,961
2024-07-05 30.9 31.22 30.48 31.08 -0.03% 16,522 50,955,539
2024-07-04 31.94 32.04 31.04 31.09 -2.6% 21,638 67,928,815
2024-07-03 32.66 32.8 31.92 31.92 -2.33% 18,724 60,164,967
2024-07-02 33.23 33.25 32.35 32.68 -1.27% 18,761 61,426,966
2024-07-01 32.89 33.3 32.38 33.1 +0.21% 18,927 62,260,341
2024-06-28 32.31 33.65 32.31 33.03 +1.91% 27,126 90,113,039
2024-06-27 33.32 33.56 32.41 32.41 -2.88% 19,008 62,464,008
2024-06-26 32.69 33.4 32.08 33.37 +1.55% 19,912 65,408,090
2024-06-25 33.25 33.78 32.55 32.86 -1.62% 25,116 83,135,074
2024-06-24 34.21 34.61 33.34 33.4 -2.99% 18,699 63,473,072
2024-06-21 34.9 35.3 34.27 34.43 -1.63% 20,125 69,698,133
2024-06-20 35.61 35.79 35 35 -1.44% 22,894 80,837,556
2024-06-19 36.84 36.98 35.5 35.51 -3.35% 27,714 99,637,049
2024-06-18 36 36.98 36 36.74 +1.49% 33,431 122,787,732
2024-06-17 35.5 36.45 35.08 36.2 +1.89% 45,697 164,825,671
2024-06-14 37.3 37.7 35.44 35.53 -5% 84,235 306,971,729
2024-06-13 37.05 37.53 36.84 37.4 +0.81% 37,641 140,147,569
2024-06-12 36.95 37.75 36.74 37.1 +0.51% 28,327 105,831,933
2024-06-11 36.39 37 35.7 36.91 +1.23% 24,148 88,541,814
2024-06-07 36.45 36.71 35.85 36.46 +1.05% 27,621 100,365,072
2024-06-06 36.8 37.1 35.98 36.08 -2.09% 32,588 118,407,614
2024-06-05 36.48 37.38 36.2 36.85 +1.01% 37,357 138,449,918
2024-06-04 35.9 36.5 35.23 36.48 +1.62% 36,514 131,513,570
2024-06-03 35.29 36.34 35.23 35.9 +1.93% 54,751 196,981,652
2024-05-31 33.83 35.6 33.75 35.22 +4.17% 47,204 164,895,797
2024-05-30 33.31 34.19 33.05 33.81 +0.84% 24,196 81,574,816
2024-05-29 33.78 33.84 33.25 33.53 +0.18% 18,730 62,733,743
2024-05-28 33.89 33.97 33.03 33.47 -1.12% 22,984 77,099,343
2024-05-27 34.31 34.39 33.24 33.85 -3.56% 45,824 154,707,035
2024-05-24 36.3 36.3 35.1 35.1 -4.98% 38,127 135,248,484
2024-05-23 36.4 37.73 36.3 36.94 +0.96% 51,317 190,526,113
2024-05-22 36.55 36.65 35.89 36.59 +0.47% 25,051 90,897,981
2024-05-21 37.44 37.5 36.36 36.42 -3.5% 32,674 119,871,984
2024-05-20 37.2 38.05 36.85 37.74 +1.45% 38,576 145,061,544
2024-05-17 36.41 37.5 36.13 37.2 +2.71% 44,413 164,100,128
2024-05-16 36.54 36.95 35.91 36.22 -0.66% 34,638 126,047,436
2024-05-15 36.6 37.2 36.1 36.46 -1.09% 24,112 88,406,881
2024-05-14 36.95 36.96 36.41 36.86 +0.35% 24,376 89,480,075
2024-05-13 37.62 37.81 36.55 36.73 -3.16% 42,411 156,348,076
2024-05-10 38.4 39.17 37.82 37.93 -1.68% 38,754 148,255,670
2024-05-09 38.24 38.97 37.36 38.58 +1.79% 52,931 202,605,165
2024-05-08 37.95 38.88 37.41 37.9 -0.26% 48,603 185,714,945
2024-05-07 37.41 38.67 37.05 38 +2.1% 64,074 244,307,602
2024-05-06 37.1 37.85 37.1 37.22 +1% 41,819 156,647,995
2024-04-30 38.99 39.15 36.36 36.85 -5.25% 83,411 311,270,073
2024-04-29 37.96 39.18 37.5 38.89 -2.04% 80,389 309,679,830
2024-04-26 39.99 40.38 38.86 39.7 -0.45% 86,194 341,454,123
2024-04-25 39.77 40.19 39.21 39.88 +0.43% 61,735 245,578,805
2024-04-24 38.7 40.37 38.22 39.71 +2.35% 77,676 307,162,488
2024-04-23 39.86 39.86 38.52 38.8 -3.96% 80,097 313,929,567
2024-04-22 38.58 41.02 37.71 40.4 +3.59% 129,074 515,098,910
2024-04-19 36.25 39.99 36.25 39 +6.53% 124,148 480,987,361
2024-04-18 36.28 37.79 35.8 36.61 +1.41% 56,279 207,887,830
2024-04-17 34.85 36.39 34.49 36.1 +5.25% 43,411 155,437,941
2024-04-16 36.6 37 33.96 34.3 -7.55% 59,683 210,603,770
2024-04-15 36.1 38.34 36.1 37.1 +3.86% 69,954 260,866,090
2024-04-12 35.76 36.5 35.52 35.72 -0.39% 25,718 92,848,809
2024-04-11 35.9 36.25 35.52 35.86 -0.39% 21,849 78,488,327
2024-04-10 36.47 36.49 35.3 36 -1.26% 31,773 113,848,668
2024-04-09 36.36 36.79 35.77 36.46 +0.58% 32,436 117,735,786
2024-04-08 37.49 37.72 36.11 36.25 -3.15% 39,369 144,776,979
2024-04-03 38.14 38.32 36.87 37.43 -3.18% 50,216 188,127,530
2024-04-02 39.55 39.58 38.36 38.66 -2.52% 57,455 223,755,850
2024-04-01 39.12 39.88 38.45 39.66 +1.64% 66,733 260,707,509
2024-03-29 38.32 39.88 37.67 39.02 +0.31% 75,158 289,856,933
2024-03-28 34.61 39.99 34.6 38.9 +12.75% 106,390 402,073,606
2024-03-27 35.95 35.97 34.5 34.5 -4.03% 31,668 111,015,937
2024-03-26 36.32 36.7 35.54 35.95 -1.53% 32,719 118,253,729
2024-03-25 36.8 37.62 36.51 36.51 -1.48% 33,772 125,239,993
2024-03-22 38.11 38.4 37.06 37.06 -4.31% 47,599 178,215,031
2024-03-21 38.1 39.11 37.18 38.73 +1.97% 63,296 242,200,246
2024-03-20 37.85 38.38 37.5 37.98 -0.11% 45,421 171,934,308
2024-03-19 39.42 39.43 37.98 38.02 -3.94% 68,593 264,973,041
2024-03-18 38.85 39.96 38.14 39.58 +1.88% 73,146 287,494,987
2024-03-15 37.39 39.28 37.2 38.85 +4.6% 73,563 281,877,197
2024-03-14 38 38.4 36.55 37.14 -3.03% 56,533 211,177,723
2024-03-13 36.87 40.04 36.43 38.3 +4.08% 106,394 407,910,742
2024-03-12 35.95 37.09 35.77 36.8 +3.08% 55,301 201,532,813
2024-03-11 35 35.79 34.83 35.7 +0.88% 36,869 130,483,960
2024-03-08 35.6 35.91 34.76 35.39 +0.06% 31,778 111,926,971
2024-03-07 36.79 36.8 35.15 35.37 -3.86% 57,981 208,303,926
2024-03-06 35.4 36.8 34.96 36.79 +3.63% 70,001 253,880,179
2024-03-05 34.6 36.45 34.44 35.5 +2.28% 70,759 252,335,100
2024-03-04 35.12 35.12 34.22 34.71 -1.14% 27,177 94,243,268
2024-03-01 34.98 35.32 34.5 35.11 +0.83% 34,174 119,268,106
2024-02-29 33.6 34.82 33.6 34.82 +3.05% 39,351 135,654,708
2024-02-28 35.59 35.98 33.79 33.79 -5.38% 54,967 192,641,499
2024-02-27 35.13 35.75 34.6 35.71 +1.3% 42,340 149,174,438
2024-02-26 34.15 35.99 34.15 35.25 +3.46% 62,325 219,378,922
2024-02-23 33.68 34.15 33.28 34.07 +1.16% 34,189 115,414,343
2024-02-22 33.2 33.89 33.06 33.68 +0.75% 27,480 92,148,279
2024-02-21 33.08 34.43 32.92 33.43 -0.27% 37,483 126,219,127
2024-02-20 33.39 33.64 32.81 33.52 -0.27% 24,597 81,627,959
2024-02-19 34.3 34.3 33.22 33.61 -0.56% 39,256 132,136,762
2024-02-08 33.16 35.1 32.76 33.8 +2.27% 58,878 200,651,685
2024-02-07 31.26 33.13 30.2 33.05 +7.65% 69,544 226,413,884
2024-02-06 27.3 30.77 26.78 30.7 +11.39% 51,324 148,175,073
2024-02-05 29.06 29.1 26.46 27.56 -4.97% 45,162 124,929,296
2024-02-02 30.65 30.99 28.16 29 -5.38% 35,403 104,449,685
2024-02-01 30.65 31.25 30.11 30.65 -0.91% 24,036 73,927,226
2024-01-31 31.99 32.09 30.88 30.93 -4.42% 28,130 88,322,434
2024-01-30 32.6 33.52 32.3 32.36 -2.88% 23,179 76,307,271
2024-01-29 34.29 34.48 33.32 33.32 -1.1% 31,694 107,620,162
2024-01-26 33.7 34.19 33.39 33.69 -0.5% 30,111 101,496,506
2024-01-25 32 34.05 31.95 33.86 +5.16% 46,344 154,576,804
2024-01-24 31.58 32.34 30.9 32.2 +2.48% 25,529 80,495,760
2024-01-23 30.8 31.57 30.44 31.42 +1.68% 23,883 74,542,419
2024-01-22 32.69 32.77 30.7 30.9 -5.16% 27,379 86,938,362
2024-01-19 33.15 33.4 32.57 32.58 -1.96% 18,225 59,973,931
2024-01-18 33.25 33.39 32.41 33.23 -0.36% 31,067 101,805,805
2024-01-17 34.47 34.66 33.35 33.35 -3.45% 18,526 62,757,539
2024-01-16 35 35.05 34.09 34.54 -1.43% 20,190 69,669,086
2024-01-15 35.49 35.58 34.6 35.04 -2.23% 22,080 77,338,239
2024-01-12 35.35 35.98 35.33 35.84 +1.01% 21,890 78,058,066
2024-01-11 34.56 35.5 34.43 35.48 +2.57% 18,009 63,301,409
2024-01-10 35.1 35.35 34.28 34.59 -1.45% 19,905 69,223,511
2024-01-09 35.55 35.86 34.9 35.1 -1.15% 18,049 63,865,219
2024-01-08 36.81 36.81 35.51 35.51 -3.4% 23,275 83,687,907
2024-01-05 37.53 37.53 36.66 36.76 -1.92% 27,162 100,418,680
2024-01-04 37.81 38.14 37.26 37.48 -0.87% 17,524 65,943,185
2024-01-03 38.32 38.34 37.44 37.81 -1.51% 24,930 94,314,480
2024-01-02 38.53 39.19 38.3 38.39 +0.16% 30,841 119,496,145

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

х╣┐х║╖чФЯхМЦ 300804

2022-2023两年

чБ┐шКпшВбф╗╜ 688691

近三个月

ц▒Яше┐щХ┐ш┐Р 600561

2022-2023两年

ф╕ЙшБФщФ╗щАа 001282

近半年

ц▓кхЕЙшВбф╗╜ 605333

近三个月

шИкхдйхНЧц╣Ц 688552

2022-2023两年

ц▒ЯшИкшгЕхдЗ 688586

2024年一季度

ф╕Зф╕Ъф╝Бф╕Ъ 600641

2024年至今

цБТх░ЪшКВшГ╜ 603137

近三个月

хогц│░хМ╗шНп 688247

近半年

热门概念板块

AI人工智能

щЧ╗ц│░чзСцКА (600745)

近三个月
智能制造

хоЭф┐бш╜пф╗╢ (600845)

2024年一季度
新能源汽车
元宇宙
5G通信

ф║ищАЪхЕЙчФ╡ (600487)

近期数据
医疗器械

щШ│цЩохМ╗чЦЧ (300030)

近三个月
数字经济
云计算

ф╕нчзСхИЫш╛╛ (300496)

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