хНОшЩ╣хЕмхП╕ 688347

数据更新至:

添加到对比分析

47.79 -1.87%

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

47.79
-1.87% -0.91
48.7
开盘价
48.76
最高价
47.4
最低价
57,163
成交量
数据更新至: 2025-03-25

技术指标

49.98
MA5 (5日均线)
51.63
MA10 (10日均线)
52.79
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 48.7 48.76 47.4 47.79 -1.87% 57,163 274,001,281
2025-03-24 49.62 50 47.83 48.7 -2.11% 102,336 499,763,663
2025-03-21 51.2 51.82 49.54 49.75 -3.15% 121,207 611,161,396
2025-03-20 52.11 52.27 51.33 51.37 -1.78% 89,843 464,084,183
2025-03-19 52.87 53.24 52 52.3 -1.53% 80,674 423,072,311
2025-03-18 53.6 54.33 53.01 53.11 -0.17% 92,155 493,435,157
2025-03-17 54.12 54.26 53.02 53.2 -1.46% 92,347 493,312,143
2025-03-14 52.6 54.1 52.5 53.99 +2.68% 136,259 728,595,769
2025-03-13 53.4 53.93 51.86 52.58 -1.66% 122,379 643,953,153
2025-03-12 54.7 54.85 53.4 53.47 -0.63% 121,617 656,700,280
2025-03-11 52.86 55.38 52.5 53.81 -0.31% 145,730 787,423,354
2025-03-10 54.46 54.46 52.88 53.98 -0.75% 133,809 717,737,493
2025-03-07 53.6 56.06 53.28 54.39 +0.5% 208,213 1,136,993,905
2025-03-06 54.88 55.88 53.84 54.12 -0.33% 224,256 1,227,729,249
2025-03-05 52.77 54.62 52.45 54.3 +3.88% 238,817 1,277,727,722
2025-03-04 51.1 53.35 50.23 52.27 +0.89% 217,825 1,129,216,571
2025-03-03 52.6 52.88 51.25 51.81 -1.13% 146,554 763,211,287
2025-02-28 54.86 55.19 52.1 52.4 -5.06% 198,334 1,060,750,316
2025-02-27 57 58.25 53.9 55.19 -3.7% 274,065 1,523,080,232
2025-02-26 57.47 57.85 54.86 57.31 +1.42% 247,381 1,401,231,359
2025-02-25 57.86 59.22 56.28 56.51 -5.6% 353,229 2,035,768,285
2025-02-24 58.8 61.94 58.17 59.86 +0.13% 409,984 2,460,798,703
2025-02-21 58.5 61.94 57.5 59.78 +2.66% 611,657 3,685,289,615
2025-02-20 59.6 59.89 56.82 58.23 -3.4% 383,475 2,220,973,864
2025-02-19 51.85 61 51.85 60.28 +17.96% 719,702 4,128,958,284
2025-02-18 50.6 53.48 50.52 51.1 -1.2% 322,000 1,679,404,359
2025-02-17 46.5 53.8 46.1 51.72 +10.54% 367,268 1,829,850,207
2025-02-14 47 47.8 46.38 46.79 -3.31% 172,517 807,316,771
2025-02-13 49.4 49.47 48.35 48.39 -2.62% 108,713 530,200,438
2025-02-12 47.8 49.86 47.2 49.69 +4.13% 207,315 1,011,600,149
2025-02-11 49.01 49.27 47.52 47.72 -2.69% 94,524 453,748,458
2025-02-10 49.26 49.52 48.64 49.04 -0.04% 116,441 571,246,217
2025-02-07 49.26 50.21 48.32 49.06 -0.39% 176,126 868,857,649
2025-02-06 47.35 49.8 47.2 49.25 +3.47% 179,291 876,804,284
2025-02-05 48.3 48.64 47.48 47.6 +3.82% 158,411 761,749,346
2025-01-27 47.3 47.35 45.85 45.85 -3.07% 79,622 371,749,926
2025-01-24 46.66 47.36 46.61 47.3 +1.28% 83,916 394,847,639
2025-01-23 47.2 48.78 46.65 46.7 +0.34% 138,208 659,142,773
2025-01-22 47.02 47.6 46.26 46.54 -1.36% 97,443 456,243,557
2025-01-21 46.85 47.72 46.56 47.18 +1.42% 110,004 518,094,631
2025-01-20 46.95 47.5 46.14 46.52 -0.73% 106,479 497,230,631
2025-01-17 45.9 48.2 45.46 46.86 +2.61% 166,291 777,410,954
2025-01-16 45.18 47 45.18 45.67 +1.81% 164,520 758,393,242
2025-01-15 44.95 45.97 44.12 44.86 -0.53% 104,979 471,065,609
2025-01-14 44 45.67 43.7 45.1 +2.66% 140,345 627,044,501
2025-01-13 41.25 45.52 41 43.93 +4.77% 157,892 683,962,572
2025-01-10 42.18 43.92 41.92 41.93 -0.69% 118,126 509,036,929
2025-01-09 41.56 42.99 41.56 42.22 +0.67% 78,184 332,111,126
2025-01-08 42.02 42.51 40.23 41.94 -1.15% 108,273 448,531,837
2025-01-07 41.67 42.47 41.62 42.43 +1.78% 79,543 334,964,521
2025-01-06 42.51 42.8 41.4 41.69 -1.93% 74,844 314,208,427
2025-01-03 43.8 44 42.36 42.51 -2.5% 99,788 429,071,314
2025-01-02 46.49 46.49 42.91 43.6 -6.18% 140,482 625,482,138
2024-12-31 49.17 49.17 46.08 46.47 -5.74% 167,297 790,833,229
2024-12-30 49.99 50.2 48.98 49.3 -1.46% 128,041 632,989,531
2024-12-27 49.81 51.86 48.9 50.03 +0.44% 181,676 921,166,130
2024-12-26 49.6 50.29 48.92 49.81 +0.52% 113,111 563,707,961
2024-12-25 49.66 50.75 49.4 49.55 -0.88% 117,719 587,976,035
2024-12-24 49.5 50.05 48.6 49.99 +1.44% 102,123 504,292,270
2024-12-23 49.1 50.99 49.05 49.28 -0.02% 152,524 763,125,918
2024-12-20 47.29 51.2 47.05 49.29 +4.38% 184,993 910,732,286
2024-12-19 46.99 48.06 46.4 47.22 -0.67% 94,581 446,650,620
2024-12-18 47.39 47.99 46.75 47.54 +1.17% 74,218 352,120,959
2024-12-17 47.8 48.29 46.91 46.99 -2.91% 100,850 478,825,485
2024-12-16 50.49 50.49 47.55 48.4 -4.39% 159,077 775,639,391
2024-12-13 49.5 51.9 49.3 50.62 +1.22% 306,632 1,551,351,559
2024-12-12 49.19 50.28 48.38 50.01 +1.71% 156,755 775,699,943
2024-12-11 50 50.6 48.8 49.17 -0.36% 126,909 629,445,050
2024-12-10 52.08 52.19 49.35 49.35 -0.18% 141,290 712,322,246
2024-12-09 50.33 50.34 48.4 49.44 -1.79% 115,903 572,241,200
2024-12-06 49.49 50.92 49.28 50.34 +0.88% 130,392 655,281,829
2024-12-05 48.01 50.12 47.9 49.9 +2.25% 133,727 660,086,805
2024-12-04 50.66 51.05 48.61 48.8 -0.35% 213,604 1,072,820,404
2024-12-03 49.38 49.8 47.92 48.97 -0.02% 118,358 576,858,093
2024-12-02 48.72 49.63 48.36 48.98 +1.45% 138,091 677,198,462
2024-11-29 46.51 49.25 45.99 48.28 +3.34% 173,546 829,973,663
2024-11-28 47.02 48.28 46.45 46.72 -0.85% 133,043 626,474,756
2024-11-27 45 47.22 43.88 47.12 +3.81% 159,905 733,326,847
2024-11-26 46.63 47.38 45.35 45.39 -3.2% 132,046 611,858,453
2024-11-25 48.78 48.78 45.76 46.89 -4.05% 190,706 894,663,468
2024-11-22 51.8 53.78 48.8 48.87 +0.47% 328,259 1,686,504,682
2024-11-21 47.7 49.85 47.7 48.64 +0.87% 149,588 730,453,867
2024-11-20 48.12 48.71 47.28 48.22 -0.74% 147,456 707,006,729
2024-11-19 47.09 48.58 46.38 48.58 +3.52% 165,860 787,813,708
2024-11-18 48.16 48.66 46.21 46.93 -2.55% 173,327 821,117,717
2024-11-15 50.01 51.1 47.86 48.16 -5.14% 227,890 1,126,007,210
2024-11-14 53.4 54.39 50.11 50.77 -7.29% 296,347 1,548,575,261
2024-11-13 53 57.17 52.32 54.76 +0.48% 360,867 1,975,050,791
2024-11-12 54 55.55 52 54.5 +0.93% 400,044 2,161,808,064
2024-11-11 49.38 56 49.38 54 +14.99% 465,451 2,481,818,796
2024-11-08 47.31 48.93 45.9 46.96 +3.28% 266,289 1,265,803,185
2024-11-07 44.14 45.75 43.54 45.47 +2.87% 172,359 772,494,976
2024-11-06 44.39 45.8 43.54 44.2 +0.02% 178,070 792,101,205
2024-11-05 41.81 44.43 41.67 44.19 +5.52% 178,621 779,234,658
2024-11-04 41.31 41.95 41.03 41.88 +1.6% 73,821 306,359,426
2024-11-01 42.8 43.6 41.2 41.22 -4.03% 121,341 510,440,408
2024-10-31 42.03 43.55 41.73 42.95 +1.87% 124,381 533,375,582
2024-10-30 43.28 43.41 41.3 42.16 -3.3% 176,600 746,899,046
2024-10-29 44.55 45.37 43.58 43.6 -2% 153,204 680,641,050
2024-10-28 44.9 45.5 44.2 44.49 -1.42% 120,138 536,692,205
2024-10-25 44.19 46.59 44.13 45.13 +2.36% 171,458 775,682,013
2024-10-24 43.7 45.35 43.68 44.09 -1.03% 149,233 662,834,328
2024-10-23 45.8 46.41 44.3 44.55 -4.3% 223,835 1,017,459,326
2024-10-22 44.01 48.15 43.32 46.55 +4.8% 320,724 1,443,219,391
2024-10-21 43.99 49.24 43.37 44.42 +3.11% 419,855 1,911,736,265
2024-10-18 38.84 44.8 38.37 43.08 +12.6% 322,499 1,348,499,343
2024-10-17 39.39 39.58 38.2 38.26 -1.16% 102,253 398,498,007
2024-10-16 38 39.68 37.68 38.71 -1.33% 100,833 391,217,632
2024-10-15 39.79 41.49 39.21 39.23 -1.46% 173,550 700,639,499
2024-10-14 39.29 40.25 37.64 39.81 +1.74% 195,561 764,354,632
2024-10-11 41.05 42.1 38.5 39.13 -7.71% 182,107 727,594,539
2024-10-10 45.65 45.99 40.7 42.4 -7.22% 296,687 1,276,301,430
2024-10-09 43.68 50.04 42.08 45.7 +0.86% 567,896 2,662,622,373
2024-10-08 45.31 45.31 43.33 45.31 +19.99% 347,111 1,566,872,771
2024-09-30 33.71 38.3 33.33 37.76 +16.8% 206,086 740,277,666
2024-09-27 31 32.5 30.86 32.33 +6.38% 69,375 219,134,647
2024-09-26 29.12 30.43 29.12 30.39 +3.83% 68,452 203,946,757
2024-09-25 29.27 30.07 29.08 29.27 +1.46% 68,695 203,323,304
2024-09-24 27.85 28.89 27.61 28.85 +4.64% 54,889 155,794,381
2024-09-23 27.6 27.95 27.48 27.57 +0.22% 29,809 82,599,664
2024-09-20 27.75 27.77 27.27 27.51 -0.58% 26,373 72,560,116
2024-09-19 27.3 27.9 27.02 27.67 +1.69% 46,005 126,881,238
2024-09-18 27.18 27.36 26.6 27.21 +0.48% 34,463 92,925,904
2024-09-13 27.6 27.82 27.05 27.08 -2.1% 43,394 118,983,165
2024-09-12 27.97 28.16 27.62 27.66 -0.93% 40,759 113,584,470
2024-09-11 27.93 28.09 27.5 27.92 -0.71% 43,607 120,864,200
2024-09-10 28.64 28.81 27.72 28.12 -1.99% 56,411 158,651,428
2024-09-09 29.08 29.27 28.4 28.69 -1.75% 38,330 110,208,727
2024-09-06 30.13 30.16 29.15 29.2 -2.86% 30,237 89,403,614
2024-09-05 29.79 30.2 29.79 30.06 +0.84% 21,214 63,645,870
2024-09-04 29.8 30.24 29.6 29.81 -0.83% 23,909 71,487,616
2024-09-03 29.68 30.5 29.68 30.06 +0.54% 23,077 69,584,125
2024-09-02 30.88 30.95 29.88 29.9 -4.01% 46,903 142,988,887
2024-08-30 29.67 31.37 29.65 31.15 +3.25% 75,037 230,623,248
2024-08-29 29.15 30.34 28.81 30.17 +2.97% 57,860 171,682,686
2024-08-28 29.36 29.67 29.23 29.3 -1.11% 29,176 85,764,301
2024-08-27 29.49 29.72 28.98 29.63 +0.47% 36,729 107,954,572
2024-08-26 29.5 29.73 29.21 29.49 -0.07% 28,896 85,263,011
2024-08-23 29.2 29.73 29.2 29.51 +0.34% 27,914 82,209,435
2024-08-22 30.03 30.07 29.33 29.41 -1.7% 41,502 122,643,496
2024-08-21 30.29 30.57 29.8 29.92 -1.74% 39,852 120,124,829
2024-08-20 31 31.05 30.34 30.45 -2.09% 42,998 131,549,605
2024-08-19 30.97 31.41 30.7 31.1 +0.71% 38,170 118,605,444
2024-08-16 31.4 31.44 30.8 30.88 -1.18% 43,258 134,498,588
2024-08-15 31.15 31.87 30.96 31.25 +0.16% 50,307 157,882,885
2024-08-14 31.78 31.8 31.16 31.2 -1.23% 47,942 150,745,100
2024-08-13 31.79 31.94 31.22 31.59 -0.57% 61,856 195,563,985
2024-08-12 33.3 33.3 31.47 31.77 -5.28% 99,496 318,147,281
2024-08-09 35.2 35.5 33.51 33.54 -2.36% 83,335 285,189,680
2024-08-08 33.66 34.78 33.58 34.35 +1.09% 38,208 130,831,871
2024-08-07 33.83 34.77 33.75 33.98 +0.35% 36,820 126,328,351
2024-08-06 33.9 34.05 33.35 33.86 +1.96% 44,964 151,525,519
2024-08-05 34.98 35.4 33.2 33.21 -6.4% 91,981 314,060,705
2024-08-02 36.45 36.83 35.3 35.48 -3.8% 72,553 261,186,109
2024-08-01 36.9 37.55 36.52 36.88 -0.05% 61,878 229,214,532
2024-07-31 34.89 36.95 34.71 36.9 +5.1% 75,028 270,770,042
2024-07-30 34.8 35.43 34.69 35.11 +0.66% 51,192 179,063,339
2024-07-29 36.86 37.65 34.75 34.88 -4.7% 86,322 311,306,755
2024-07-26 35.99 36.88 35.81 36.6 +1.53% 51,228 186,684,999
2024-07-25 36.9 37.06 35.84 36.05 -3.27% 70,084 255,332,680
2024-07-24 37.35 38.17 37.07 37.27 -0.61% 70,627 265,796,493
2024-07-23 39.48 39.68 37.47 37.5 -5.4% 105,051 404,615,163
2024-07-22 39.49 40.3 38.53 39.64 +1.77% 130,219 515,812,378
2024-07-19 35.83 39.44 35.73 38.95 +8.34% 190,858 729,072,273
2024-07-18 35.5 36.38 34.86 35.95 -0.55% 80,941 287,781,972
2024-07-17 37.27 37.35 36.15 36.15 -3.42% 70,775 260,562,220
2024-07-16 36.33 37.56 36.04 37.43 +2.41% 83,123 307,344,842
2024-07-15 36.1 37.17 36.09 36.55 +0.52% 59,973 220,315,140
2024-07-12 36.45 36.72 35.71 36.36 -1.36% 76,849 277,656,474
2024-07-11 37 37.79 36.25 36.86 +1.01% 95,314 352,806,446
2024-07-10 36.8 37.15 36.3 36.49 -1.48% 79,548 292,773,327
2024-07-09 35.35 37.23 35.33 37.04 +4.66% 122,671 448,830,125
2024-07-08 35.5 36.5 35.21 35.39 -0.2% 84,741 304,617,311
2024-07-05 35.15 35.95 34.7 35.46 +0.08% 100,141 353,179,258
2024-07-04 34.94 36.49 34.9 35.43 +1.03% 119,014 425,297,012
2024-07-03 34.04 35.27 33.66 35.07 +3.03% 109,565 380,237,301
2024-07-02 34.81 35.26 33.84 34.04 -2.69% 89,800 309,946,903
2024-07-01 35.61 35.85 33.73 34.98 -2.43% 134,757 465,410,642
2024-06-28 35.58 36.79 35.43 35.85 +0.59% 94,728 342,798,435
2024-06-27 36.3 36.5 35.3 35.64 -2.7% 83,838 300,379,600
2024-06-26 35.83 37 35.5 36.63 +3.1% 100,749 363,739,618
2024-06-25 37.22 37.37 35.03 35.53 -4.05% 137,298 496,462,357
2024-06-24 38.08 39.38 36.83 37.03 -3.79% 123,956 469,677,001
2024-06-21 38.34 38.71 37.5 38.49 -1.05% 99,303 378,025,276
2024-06-20 38.56 40.3 38.33 38.9 +0.88% 167,848 659,951,103
2024-06-19 38.99 39.57 37.7 38.56 -0.87% 133,702 516,316,074
2024-06-18 38.75 38.97 38.21 38.9 +1.89% 128,518 496,315,830
2024-06-17 37 38.98 36.79 38.18 +3.27% 155,021 590,474,053
2024-06-14 37.58 38.29 36.56 36.97 -1.75% 200,135 747,186,486
2024-06-13 38.85 39.78 37.61 37.63 -0.19% 223,244 862,781,316
2024-06-12 37.75 37.88 36.78 37.7 -1.1% 144,760 540,132,224
2024-06-11 36.43 38.5 36.43 38.12 +3.56% 178,128 671,501,072
2024-06-07 36.23 38.03 35.77 36.81 +1.18% 190,153 701,113,122
2024-06-06 35.99 37.72 35.7 36.38 +3.79% 246,032 901,751,200
2024-06-05 34.19 35.5 34.06 35.05 +1.89% 123,593 434,002,587
2024-06-04 34.25 34.45 33.63 34.4 +0.44% 73,282 249,044,933
2024-06-03 33.75 35.08 33.7 34.25 +1.96% 117,992 406,676,507
2024-05-31 33.84 34.18 33.4 33.59 -0.94% 72,014 242,997,713
2024-05-30 32.62 34.42 32.41 33.91 +3.38% 133,219 451,156,901
2024-05-29 32.51 33.28 32.51 32.8 -0.03% 54,545 179,258,018
2024-05-28 33.15 34.35 32.8 32.81 -1.03% 118,886 398,975,350
2024-05-27 31.73 33.39 31.59 33.15 +4.57% 116,645 381,274,255
2024-05-24 32.1 32.29 31.69 31.7 -1.22% 48,574 154,978,352
2024-05-23 32.5 32.5 31.9 32.09 -1.5% 59,590 191,607,591
2024-05-22 31.78 32.72 31.7 32.58 +2.55% 75,243 243,039,636
2024-05-21 31.9 32.27 31.5 31.77 -0.72% 61,533 195,935,290
2024-05-20 32.35 32.46 31.88 32 -0.93% 53,292 171,081,265
2024-05-17 30.9 32.32 30.71 32.3 +4.43% 100,781 320,257,899
2024-05-16 30.78 31.14 30.7 30.93 +1.08% 43,841 135,752,425
2024-05-15 31.16 31.25 30.52 30.6 -2.02% 48,578 149,925,777
2024-05-14 31.26 31.44 31.03 31.23 +0.51% 45,300 141,403,114
2024-05-13 31.6 31.69 30.95 31.07 -2.51% 68,370 213,692,872
2024-05-10 31.71 32.26 31.4 31.87 -1.02% 115,716 368,475,741
2024-05-09 30.66 32.49 30.6 32.2 +5.37% 141,135 448,922,194
2024-05-08 31.01 31.22 30.47 30.56 -1.61% 46,698 143,817,892
2024-05-07 31.01 31.18 30.87 31.06 +0.16% 39,278 121,869,071
2024-05-06 30.94 31.13 30.75 31.01 +1.97% 57,235 177,264,776
2024-04-30 31 31 30.29 30.41 -2.06% 58,211 178,104,349
2024-04-29 30.2 31.17 30.18 31.05 +2.95% 74,077 228,157,325
2024-04-26 29.53 30.28 29.46 30.16 +1.58% 68,047 203,987,381
2024-04-25 29.23 30.05 28.91 29.69 +1.12% 68,985 204,173,251
2024-04-24 29.01 29.38 28.68 29.36 +1.52% 54,150 157,555,675
2024-04-23 29.12 29.29 28.85 28.92 -0.55% 33,573 97,506,756
2024-04-22 28.8 29.25 28.41 29.08 +0.31% 36,285 104,989,489
2024-04-19 29.48 29.56 28.91 28.99 -2.39% 47,412 138,204,706
2024-04-18 29.61 30.13 29.29 29.7 -0.24% 49,699 147,828,225
2024-04-17 28.8 29.79 28.8 29.77 +3.98% 61,239 179,932,909
2024-04-16 29.78 29.78 28.59 28.63 -3.89% 59,978 173,769,908
2024-04-15 29.43 30.16 29.25 29.79 +0.61% 53,786 160,081,620
2024-04-12 29.89 30.28 29.6 29.61 -0.94% 45,491 136,295,661
2024-04-11 29.82 30.41 29.19 29.89 -0.4% 62,686 187,266,698
2024-04-10 30.6 30.69 29.83 30.01 -2.41% 42,296 127,649,940
2024-04-09 30.07 30.77 30.07 30.75 +2.26% 49,195 149,699,931
2024-04-08 30.88 30.88 30.07 30.07 -3.5% 66,873 202,845,531
2024-04-03 31.6 31.89 31.04 31.16 -0.16% 68,603 215,140,194
2024-04-02 31.6 31.62 31.06 31.21 -1.11% 44,300 138,446,331
2024-04-01 31.15 31.63 31.15 31.56 +1.45% 51,553 162,219,157
2024-03-29 30.9 31.13 30.55 31.11 +0.68% 51,513 158,757,587
2024-03-28 30.53 31.46 30.53 30.9 +1.21% 75,035 232,712,083
2024-03-27 31.78 31.89 30.5 30.53 -3.84% 70,918 220,198,679
2024-03-26 32.17 32.48 31.41 31.75 -1.43% 64,420 205,680,794
2024-03-25 33.26 33.26 32.21 32.21 -3.79% 98,494 321,165,434
2024-03-22 34.35 34.63 33.48 33.48 -2.73% 102,424 347,925,949
2024-03-21 34.38 34.87 34.2 34.42 +0.7% 115,086 397,979,410
2024-03-20 34.15 34.32 33.86 34.18 +0.32% 62,352 212,787,296
2024-03-19 34.45 34.76 34.06 34.07 -1.3% 79,490 272,696,199
2024-03-18 33.85 34.53 33.73 34.52 +2.31% 100,988 345,017,218
2024-03-15 33.35 33.74 33.04 33.74 +0.66% 78,985 263,255,840
2024-03-14 33.82 34.16 33.14 33.52 -1.5% 94,789 319,150,820
2024-03-13 34.59 34.79 33.94 34.03 -0.93% 101,912 349,972,941
2024-03-12 34.28 34.89 34.03 34.35 +0.15% 100,375 344,885,045
2024-03-11 33.5 34.37 33.2 34.3 +1.57% 108,244 366,489,565
2024-03-08 33.19 33.98 32.81 33.77 +2.18% 114,823 386,001,921
2024-03-07 33.89 34.33 32.94 33.05 -2.02% 121,343 407,367,404
2024-03-06 33.59 34.28 33.13 33.73 -0.53% 111,073 373,612,782
2024-03-05 34.59 34.79 33.59 33.91 -2.45% 128,968 439,927,516
2024-03-04 35.2 35.4 34.2 34.76 -0.69% 131,689 458,396,542
2024-03-01 34.25 35.33 34.16 35 +2.22% 201,120 700,749,409
2024-02-29 31.94 34.36 31.88 34.24 +6.53% 219,735 738,804,032
2024-02-28 34.27 34.8 32.11 32.14 -6.57% 253,144 852,089,280
2024-02-27 32.4 34.55 32.07 34.4 +5.55% 221,480 738,745,038
2024-02-26 31.81 33.07 31.76 32.59 +1.68% 178,326 578,768,874
2024-02-23 31.9 32.23 31.2 32.05 +0.94% 181,228 575,240,778
2024-02-22 30.69 31.75 30.55 31.75 +3.32% 198,890 621,521,073
2024-02-21 30.1 31.48 29.91 30.73 +1.79% 212,065 653,638,122
2024-02-20 30.5 30.5 29.77 30.19 -1.47% 164,212 493,250,249
2024-02-19 31.1 31.26 29.87 30.64 +0.43% 260,746 795,286,415
2024-02-08 28.99 30.98 28.71 30.51 +3.49% 240,555 724,514,581
2024-02-07 32.49 32.49 27.9 29.48 -11.1% 404,774 1,207,285,285
2024-02-06 30.03 33.66 29.98 33.16 +8.26% 42,096 134,775,703
2024-02-05 31.67 32.32 29.5 30.63 -4.43% 43,373 133,778,437
2024-02-02 33.5 33.83 31.4 32.05 -4.07% 28,946 94,158,672
2024-02-01 33.25 34.22 32.7 33.41 +0.06% 26,918 90,166,073
2024-01-31 34.61 35.14 33.28 33.39 -4.63% 36,502 123,861,876
2024-01-30 36.62 36.62 34.93 35.01 -5.53% 26,693 95,632,521
2024-01-29 37.8 38.58 36.93 37.06 +0.6% 31,643 119,634,049
2024-01-26 37 37.48 36.73 36.84 -1.23% 19,842 73,540,741
2024-01-25 35.95 37.36 35.42 37.3 +3.76% 30,671 112,637,502
2024-01-24 35.98 36.1 34.59 35.95 +0.45% 26,444 93,559,525
2024-01-23 35.27 36.09 35 35.79 +1.47% 18,076 64,513,990
2024-01-22 37.36 37.38 34.91 35.27 -5.11% 28,410 102,244,455
2024-01-19 37.84 38.24 37.12 37.17 -1.85% 19,632 74,088,563
2024-01-18 37.2 37.92 36.78 37.87 +1.37% 25,063 93,384,219
2024-01-17 38.72 38.82 37.32 37.36 -3.79% 25,054 95,047,363
2024-01-16 39.01 39.29 38.32 38.83 -0.84% 20,099 77,828,831
2024-01-15 39.62 39.88 38.76 39.16 -1.41% 21,339 83,932,285
2024-01-12 39.9 40.13 39.72 39.72 -0.72% 11,763 46,917,957
2024-01-11 39.56 40.25 39.45 40.01 +1.14% 15,120 60,272,119
2024-01-10 40 40.2 39.48 39.56 -1.69% 12,842 51,088,066
2024-01-09 39.99 40.33 39.7 40.24 +1.05% 16,043 64,291,160
2024-01-08 40.96 40.96 39.77 39.82 -3.04% 22,495 90,589,300
2024-01-05 41.12 41.49 40.83 41.07 -0.17% 20,351 83,847,960
2024-01-04 41.73 41.74 41 41.14 -1.15% 13,856 57,167,807
2024-01-03 41.99 42.35 41.47 41.62 -1.12% 15,241 63,761,244
2024-01-02 42.8 42.85 42 42.09 -1.59% 20,518 86,677,015

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╣┐хПСшпБхИ╕ 000776

2022-2023两年

ф╕нхОЯшпБхИ╕ 601375

2023年全年

STхдйхЦ╗ 300205

2022-2023两年

ч╜ЧцЫ╝шВбф╗╜ 605289

近期数据

чЪЦщАЪщлШщАЯ 600012

2024年一季度

хТМф╗БчзСцКА 300550

2024年至今

ф╕ншГ╜чФ╡ц░Ф 300062

近三个月

хдзцЬЙшГ╜ц║Р 600403

2022-2023两年

ф║ФчЯ┐цЦ░шГ╜ 688779

2024年至今

ф┐бщЫЕш╛╛ 600571

近期数据

热门概念板块

AI人工智能

цБТчФЯчФ╡хнР (600570)

近期数据
区块链

цЛЫхХЖщУ╢шбМ (600036)

2024年至今
元宇宙
光伏产业
军工

ф╕нчЫ┤шВбф╗╜ (600038)

2024年一季度
智能制造

хоЭф┐бш╜пф╗╢ (600845)

近半年
虚拟现实
大数据

ф╜│щГ╜чзСцКА (600728)

近期数据

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