хЫ╜хНЪчФ╡хнР 688375

数据更新至:

添加到对比分析

53.99 +2.55%

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

53.99
+2.55% +1.34
52.7
开盘价
54.84
最高价
52.7
最低价
10,157
成交量
数据更新至: 2025-03-25

技术指标

53.93
MA5 (5日均线)
55.40
MA10 (10日均线)
54.82
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 52.7 54.84 52.7 53.99 +2.55% 10,157 54,918,939
2025-03-24 54.02 54.44 51.76 52.65 -2.95% 17,097 90,034,713
2025-03-21 54.23 55.12 53.94 54.25 -0.39% 14,744 80,254,308
2025-03-20 54.35 55.11 53.82 54.46 +0.33% 14,378 78,651,388
2025-03-19 55.5 55.81 54.14 54.28 -2.16% 12,814 70,172,631
2025-03-18 55.39 56.16 55.1 55.48 +0.47% 15,564 86,435,765
2025-03-17 57.03 57.7 55 55.22 -4.17% 24,073 134,781,979
2025-03-14 58.28 58.28 56.7 57.62 -1% 18,145 104,000,368
2025-03-13 58 58.36 56.52 58.2 +0.54% 20,602 118,310,013
2025-03-12 59.88 60.48 57.7 57.89 -1.4% 22,901 134,925,745
2025-03-11 53 58.88 52.61 58.71 +8.32% 52,299 298,907,042
2025-03-10 54.36 55.77 53.92 54.2 -1.38% 16,451 89,653,012
2025-03-07 53.81 56.34 53 54.96 +1.63% 30,030 164,904,768
2025-03-06 53.88 54.49 52.71 54.08 +1.08% 19,434 104,389,760
2025-03-05 54.11 54.11 52.55 53.5 -1.2% 18,141 96,777,936
2025-03-04 52.9 55 52.51 54.15 +1.67% 22,571 122,625,620
2025-03-03 53.23 55.86 52.85 53.26 +0.13% 25,065 136,746,983
2025-02-28 53.16 54.88 52.63 53.19 -0.82% 29,595 159,504,527
2025-02-27 52.5 53.85 51.88 53.63 +1.98% 23,536 124,337,229
2025-02-26 53.12 54.3 52.37 52.59 -1.07% 39,276 209,844,784
2025-02-25 50 53.67 49.16 53.16 +6% 45,427 237,567,510
2025-02-24 50 50.77 48.67 50.15 -1.47% 23,965 119,458,679
2025-02-21 49.9 51.36 49.32 50.9 +1.82% 29,341 148,396,193
2025-02-20 49.37 50 49.02 49.99 +1.28% 15,094 74,850,862
2025-02-19 48.07 49.55 48.07 49.36 +2.15% 14,125 69,251,543
2025-02-18 49.02 49.56 47.8 48.32 -2.09% 13,572 66,187,510
2025-02-17 49.21 49.74 48.41 49.35 +0.41% 16,319 79,930,314
2025-02-14 48.62 49.47 48.39 49.15 +0.7% 10,153 49,765,921
2025-02-13 50.01 50.5 48.78 48.81 -3.17% 15,804 77,963,021
2025-02-12 50.59 50.65 49.76 50.41 -0.47% 14,862 74,542,767
2025-02-11 49.98 51.75 49.48 50.65 +1.02% 23,446 118,827,223
2025-02-10 48.97 50.7 48.5 50.14 +2.41% 22,310 111,353,146
2025-02-07 48.77 49.8 48.28 48.96 +0.33% 20,906 102,378,196
2025-02-06 45.54 49.16 45.21 48.8 +6.88% 31,037 148,988,130
2025-02-05 45.49 46.37 44.74 45.66 +1.35% 14,724 67,436,116
2025-01-27 46.99 47.13 45 45.05 -4.15% 17,286 79,089,857
2025-01-24 46.47 47.97 46.27 47 +0.23% 17,745 83,796,608
2025-01-23 45.47 47.12 45.3 46.89 +3.95% 22,195 103,161,076
2025-01-22 45.55 45.6 44.41 45.11 -0.84% 9,663 43,369,491
2025-01-21 46.05 46.05 44.91 45.49 -0.79% 7,600 34,475,057
2025-01-20 45.98 46.66 45 45.85 +0.26% 12,350 56,489,013
2025-01-17 45.2 45.91 44.6 45.73 +1.4% 12,215 55,236,230
2025-01-16 45.76 46.36 44.8 45.1 -0.88% 12,176 55,340,379
2025-01-15 46.07 46.53 45.33 45.5 -1.81% 8,181 37,459,316
2025-01-14 44.5 46.62 44.5 46.34 +3.58% 12,780 58,710,260
2025-01-13 43.68 45.16 43.16 44.74 +1.59% 10,787 47,899,555
2025-01-10 45.28 45.98 44.02 44.04 -2.93% 11,548 51,952,554
2025-01-09 44.6 45.98 44.46 45.37 +1.09% 9,494 43,185,457
2025-01-08 45.45 45.95 43.5 44.88 -1.64% 12,445 55,551,753
2025-01-07 45.62 46.2 45.03 45.63 +0.02% 8,448 38,518,602
2025-01-06 45.25 45.99 44.68 45.62 +0.04% 14,417 65,214,666
2025-01-03 47.86 47.86 45.41 45.6 -2.73% 16,322 75,527,414
2025-01-02 49.37 49.98 46.53 46.88 -5.02% 18,399 87,703,481
2024-12-31 49.55 50.08 49.03 49.36 -1.28% 21,466 106,289,329
2024-12-30 48.65 50.43 48.1 50 +3.26% 27,822 138,272,948
2024-12-27 48.91 49.37 48.11 48.42 +0.88% 21,026 102,480,382
2024-12-26 47.36 48.24 47.36 48 +1.35% 10,223 48,919,210
2024-12-25 47.59 48.3 47.03 47.36 -1.31% 9,810 46,568,370
2024-12-24 47.66 48.22 47.27 47.99 +1.63% 12,281 58,638,794
2024-12-23 48.3 48.35 46.9 47.22 -2.11% 16,186 77,081,531
2024-12-20 48.05 49 47.75 48.24 0% 16,308 78,965,217
2024-12-19 47.49 48.39 46.93 48.24 +1.58% 14,550 69,835,281
2024-12-18 47.43 47.96 46.81 47.49 +1.69% 14,443 68,513,282
2024-12-17 48.42 48.54 46.6 46.7 -2.63% 22,077 104,473,508
2024-12-16 48.95 49.35 47.7 47.96 -1.92% 18,630 89,545,835
2024-12-13 50.5 51 48.76 48.9 -4.32% 25,695 126,941,892
2024-12-12 50.58 51.59 49.86 51.11 +1.85% 24,679 125,014,774
2024-12-11 50.7 50.85 49.53 50.18 -0.79% 16,007 80,419,685
2024-12-10 51.6 52.17 50.38 50.58 +1.48% 18,832 96,521,654
2024-12-09 50.85 51.13 49.64 49.84 -1.44% 13,462 67,666,530
2024-12-06 50.37 51.24 49.63 50.57 +0.96% 15,061 75,985,035
2024-12-05 49.77 50.75 49.43 50.09 +0.72% 12,758 63,797,331
2024-12-04 50.48 50.88 49.5 49.73 -1.39% 16,069 80,601,114
2024-12-03 51.77 52.3 49.89 50.43 -2.51% 26,578 134,915,350
2024-12-02 52.22 54.2 51.32 51.73 -1.65% 32,591 171,936,609
2024-11-29 50.95 52.99 50.12 52.6 +2.55% 22,969 119,577,906
2024-11-28 51.6 52.12 51.02 51.29 -1.55% 16,192 83,540,383
2024-11-27 50 52.1 48.25 52.1 +6.33% 25,890 130,847,903
2024-11-26 48.46 49.76 47.86 49 +0.74% 17,057 83,880,084
2024-11-25 49.04 49.88 47.49 48.64 -1.14% 19,189 92,955,736
2024-11-22 52.3 52.79 49.2 49.2 -6.48% 22,510 114,458,455
2024-11-21 52.68 53.1 51.86 52.61 -0.77% 15,062 78,960,865
2024-11-20 52.3 53.52 51.8 53.02 +0.7% 17,271 91,005,646
2024-11-19 51.3 52.85 50.2 52.65 +2.59% 31,418 162,159,490
2024-11-18 52.79 53.66 50.57 51.32 -3.15% 32,801 169,810,832
2024-11-15 57 57.77 52.4 52.99 -7.72% 47,503 258,944,708
2024-11-14 59.46 59.8 57.31 57.42 -4.32% 22,488 131,289,220
2024-11-13 58.68 60.8 58.02 60.01 +1.88% 31,225 186,391,478
2024-11-12 61.02 61.75 58.4 58.9 -3.47% 37,273 223,935,631
2024-11-11 60.07 62.37 59.18 61.02 +3.83% 48,156 294,033,287
2024-11-08 55.8 61.53 55.8 58.77 +6.56% 53,830 317,507,517
2024-11-07 55 55.81 53.6 55.15 -0.34% 26,309 143,843,950
2024-11-06 57.33 57.78 54.9 55.34 -2.91% 33,460 188,325,052
2024-11-05 53.7 58.03 53.7 57 +6.26% 42,313 238,998,056
2024-11-04 51.4 53.81 51.15 53.64 +4.2% 18,938 100,381,276
2024-11-01 53.08 53.87 51.45 51.48 -4.61% 24,649 129,181,283
2024-10-31 52.4 54.99 51.68 53.97 +3% 31,048 166,451,374
2024-10-30 54.38 54.38 52.1 52.4 -6.01% 35,209 186,444,929
2024-10-29 57.05 57.9 55.3 55.75 -2.24% 24,075 135,874,591
2024-10-28 58 59.98 56.5 57.03 -1.84% 36,638 212,034,832
2024-10-25 54.9 60.22 54.9 58.1 +4.63% 41,938 244,718,823
2024-10-24 56.37 56.65 54.51 55.53 -2.29% 30,756 170,767,441
2024-10-23 53.7 58 52.82 56.83 +6.42% 70,864 399,553,205
2024-10-22 55.92 55.92 52.5 53.4 -5.08% 51,264 274,766,602
2024-10-21 57.5 58 54.23 56.26 +8.23% 113,805 639,877,984
2024-10-18 49.19 53.96 48.64 51.98 +5.56% 47,902 245,976,648
2024-10-17 50.08 51.17 49 49.24 -1.56% 20,049 100,718,463
2024-10-16 50.36 51.35 49.51 50.02 -1.54% 14,866 74,914,559
2024-10-15 53.25 54.09 50.66 50.8 -5.87% 31,184 163,692,486
2024-10-14 50.79 54.08 48.8 53.97 +9.1% 34,495 177,277,932
2024-10-11 52.52 52.52 49 49.47 -2.98% 28,264 142,312,267
2024-10-10 51.8 53.3 49.5 50.99 +1.11% 34,930 179,279,987
2024-10-09 52.5 55.4 49.6 50.43 -9.64% 64,323 339,237,399
2024-10-08 57.58 57.58 53.05 55.81 +16.32% 61,540 341,978,369
2024-09-30 43 48 40.99 47.98 +19.95% 44,980 199,355,317
2024-09-27 38.3 40 37.4 40 +7.47% 9,510 36,483,440
2024-09-26 35.28 37.25 35.05 37.22 +5.2% 12,122 43,786,437
2024-09-25 36.45 36.68 35.32 35.38 -1.15% 14,577 52,337,674
2024-09-24 34.82 35.83 34.25 35.79 +3.47% 10,671 37,477,500
2024-09-23 33.67 35.28 33.67 34.59 +1.98% 13,449 46,760,069
2024-09-20 33.32 34.28 32.83 33.92 +1.89% 10,665 35,866,450
2024-09-19 32.83 33.7 32.6 33.29 +1.46% 11,843 39,269,547
2024-09-18 33.03 33.25 32.13 32.81 -0.67% 8,795 28,688,925
2024-09-13 33.46 33.69 32.99 33.03 -1.14% 12,280 40,948,105
2024-09-12 34.05 34.44 33.35 33.41 -1.71% 8,964 30,384,483
2024-09-11 34.48 34.69 33.69 33.99 -2.05% 11,294 38,609,747
2024-09-10 36.4 36.4 34.37 34.7 -2.86% 12,704 44,298,223
2024-09-09 36.3 36.62 35.3 35.72 -2.03% 7,698 27,555,403
2024-09-06 37.77 37.77 36.37 36.46 -2.46% 4,615 16,972,686
2024-09-05 37.9 38.08 37.15 37.38 -1.01% 5,381 20,218,090
2024-09-04 37.93 37.95 37 37.76 +0.56% 5,386 20,282,484
2024-09-03 37.29 37.94 37 37.55 +1% 5,675 21,229,466
2024-09-02 38.74 39.01 37.18 37.18 -5.13% 10,630 40,039,400
2024-08-30 38.63 39.6 38.25 39.19 +1.42% 10,454 40,943,996
2024-08-29 38.27 39.07 37.72 38.64 +0.57% 6,707 25,959,714
2024-08-28 37.55 39 37.5 38.42 +1.13% 6,352 24,530,432
2024-08-27 37.89 38.2 37.51 37.99 -0.86% 6,647 25,128,542
2024-08-26 38.28 38.98 37.16 38.32 -2.32% 12,381 46,839,911
2024-08-23 39.37 39.37 38.6 39.23 +0.18% 6,041 23,569,121
2024-08-22 39.08 39.58 38.63 39.16 +0.9% 5,710 22,385,949
2024-08-21 38.65 39.79 38.58 38.81 -0.41% 5,517 21,694,325
2024-08-20 39.38 39.5 38.55 38.97 -0.26% 7,967 31,120,748
2024-08-19 39.79 40.2 38.82 39.07 -1.74% 8,833 34,714,380
2024-08-16 41 41.3 39.51 39.76 -2.81% 9,690 39,045,067
2024-08-15 41.53 42.25 40.59 40.91 -1.37% 10,169 41,962,667
2024-08-14 42.16 42.28 41.48 41.48 -1.98% 4,169 17,395,830
2024-08-13 42.07 42.55 41.58 42.32 +0.79% 5,361 22,603,410
2024-08-12 41.5 42.36 41.08 41.99 +0.82% 7,199 30,213,251
2024-08-09 42.88 42.9 41.64 41.65 -2.07% 6,786 28,533,044
2024-08-08 43.3 43.3 41.6 42.53 -1.87% 13,398 56,861,187
2024-08-07 42.95 44.43 42.63 43.34 +0.91% 13,043 56,825,303
2024-08-06 41.79 43.39 41.61 42.95 +3.39% 14,006 59,843,040
2024-08-05 42.54 43.4 41.51 41.54 -3.62% 12,081 51,060,327
2024-08-02 43.8 44.77 42.92 43.1 -2.42% 12,666 55,435,280
2024-08-01 43.78 44.56 43.46 44.17 +1.21% 14,388 63,519,571
2024-07-31 41.5 43.68 41.44 43.64 +4.53% 12,759 54,344,131
2024-07-30 42.4 42.6 41.13 41.75 -0.52% 9,097 38,025,390
2024-07-29 42.02 42.8 41.76 41.97 -0.29% 8,842 37,306,978
2024-07-26 40.55 42.38 40.55 42.09 +3.31% 8,171 34,042,334
2024-07-25 40.88 41.5 40.52 40.74 -1.36% 6,654 27,169,495
2024-07-24 41.8 42.06 41.11 41.3 -1.88% 7,000 29,031,754
2024-07-23 43.76 43.9 41.9 42.09 -3.44% 9,592 40,707,858
2024-07-22 42.79 44.01 42.72 43.59 +1.8% 9,853 42,712,151
2024-07-19 41.22 43.1 41.03 42.82 +3.88% 10,988 46,483,530
2024-07-18 40.13 41.47 39.73 41.22 +2.49% 10,498 42,734,977
2024-07-17 42.16 42.16 40.2 40.22 -4.49% 9,390 38,386,679
2024-07-16 41.95 42.55 41.8 42.11 -0.28% 5,989 25,234,994
2024-07-15 42.5 43.23 41.9 42.23 -1.45% 4,806 20,420,439
2024-07-12 43.63 43.74 42.08 42.85 -1.45% 5,365 23,090,211
2024-07-11 43.91 44.14 43.2 43.48 +0.6% 6,721 29,251,487
2024-07-10 43.21 43.71 42.81 43.22 -0.44% 4,753 20,594,411
2024-07-09 41.56 43.66 41.56 43.41 +3.38% 10,473 44,672,931
2024-07-08 44.01 44.12 41.65 41.99 -2.69% 7,776 32,993,450
2024-07-05 43.05 43.45 42.6 43.15 -0.07% 6,453 27,699,664
2024-07-04 44 44.22 43.14 43.18 -1.82% 6,323 27,596,840
2024-07-03 45.86 45.86 43.56 43.98 -3.11% 10,729 47,217,128
2024-07-02 46 47.11 45 45.39 -34.22% 9,184 41,923,148
2024-07-01 71.49 71.51 68.61 69 -2.32% 5,408 37,612,119
2024-06-28 69.1 72.58 68.66 70.64 +2.11% 8,572 60,866,880
2024-06-27 70.01 70.61 68.26 69.18 -1.77% 5,615 38,955,768
2024-06-26 69.57 70.54 68.6 70.43 +1.69% 5,915 41,134,626
2024-06-25 69.08 70.3 67.59 69.26 +0.09% 9,381 64,691,077
2024-06-24 71.91 72.5 69.2 69.2 -3.96% 6,867 48,488,617
2024-06-21 71.37 72.2 70.3 72.05 +0.61% 5,459 39,032,022
2024-06-20 72.18 73.33 71.58 71.61 -1.08% 6,150 44,425,809
2024-06-19 73.01 73.97 72.39 72.39 -1.2% 5,780 42,272,773
2024-06-18 73.5 73.78 72.42 73.27 -0.16% 7,627 55,911,406
2024-06-17 71.99 74.18 70.8 73.39 +1.68% 11,347 82,904,326
2024-06-14 77.5 77.69 72.15 72.18 -6.9% 24,730 183,413,493
2024-06-13 76.01 78.03 75.11 77.53 +2% 13,390 103,437,998
2024-06-12 74.8 77.1 74.48 76.01 +1.48% 10,300 78,236,006
2024-06-11 72.67 74.99 72.07 74.9 +2.04% 7,323 54,233,604
2024-06-07 74.46 74.79 72.51 73.4 -0.93% 4,927 36,228,845
2024-06-06 75 75.98 73.94 74.09 -1.44% 4,779 35,738,264
2024-06-05 74.71 76.6 74.5 75.17 +0.12% 7,181 54,478,686
2024-06-04 73.66 75.31 72.73 75.08 +1.71% 8,448 62,565,702
2024-06-03 74.1 75.9 72.76 73.82 +0.44% 9,568 71,287,849
2024-05-31 71.26 74.08 71.26 73.5 +2.62% 6,818 49,850,475
2024-05-30 70.01 72.5 69.41 71.62 +1.89% 5,450 38,879,625
2024-05-29 70.2 71.13 69.5 70.29 +0.54% 4,438 31,282,387
2024-05-28 71.2 71.2 67.25 69.91 -1.31% 10,444 72,211,571
2024-05-27 72.12 72.7 70.12 70.84 -2.29% 7,616 54,220,664
2024-05-24 72.77 73.84 72.27 72.5 -1.39% 3,544 25,878,574
2024-05-23 73.73 74.53 73.23 73.52 -1.38% 4,011 29,547,602
2024-05-22 74 74.78 73.42 74.55 +0.62% 3,570 26,479,643
2024-05-21 74.68 75.45 73.94 74.09 -0.79% 4,828 35,989,708
2024-05-20 75.53 76.68 74.4 74.68 -1.13% 7,420 55,905,392
2024-05-17 75.18 75.53 73.94 75.53 +2.1% 4,740 35,541,360
2024-05-16 74.58 75.38 73.88 73.98 -0.78% 4,598 34,286,889
2024-05-15 75 76.01 74.18 74.56 -1.09% 5,142 38,550,027
2024-05-14 76.59 77.38 74.85 75.38 -1.58% 10,040 75,948,870
2024-05-13 77.16 78.68 75.73 76.59 -1.54% 8,417 64,655,421
2024-05-10 78.43 78.7 77.06 77.79 -0.78% 5,865 45,710,702
2024-05-09 76.58 78.6 76.24 78.4 +1.62% 10,549 81,987,440
2024-05-08 76.44 77.77 75.69 77.15 +1.11% 8,508 65,295,860
2024-05-07 74.13 77 73.24 76.3 +2.42% 8,818 66,899,890
2024-05-06 73.73 74.88 72.77 74.5 +1.57% 9,496 70,276,880
2024-04-30 73.7 74.28 73.2 73.35 -0.45% 7,010 51,661,006
2024-04-29 72.42 73.89 71.51 73.68 +1.89% 11,046 80,739,074
2024-04-26 68.15 72.88 68.15 72.31 +1.13% 7,643 55,201,649
2024-04-25 71.2 72.16 70.63 71.5 +0.14% 6,555 46,853,372
2024-04-24 69.66 71.58 69.36 71.4 +1.12% 8,222 57,909,226
2024-04-23 70.7 73 69.89 70.61 -0.13% 7,726 54,916,851
2024-04-22 67.42 71.96 66.2 70.7 +6.3% 12,038 84,215,503
2024-04-19 68.14 68.29 66.12 66.51 -0.95% 3,641 24,318,841
2024-04-18 67.02 68.35 65.59 67.15 +1.13% 4,730 31,889,502
2024-04-17 64.69 66.8 64.39 66.4 +2.63% 3,861 25,499,539
2024-04-16 66.51 67.35 64.56 64.7 -3.59% 6,002 39,422,688
2024-04-15 65.59 67.92 65.59 67.11 +1.79% 6,152 41,147,421
2024-04-12 65.98 66.7 65.38 65.93 +0.14% 3,370 22,235,673
2024-04-11 65.65 66.8 65.31 65.84 +0.09% 3,146 20,797,805
2024-04-10 67.04 67.08 65.6 65.78 -1.64% 3,817 25,204,541
2024-04-09 66.8 67.2 65.35 66.88 +1.77% 3,449 22,962,205
2024-04-08 67.15 67.34 65.68 65.72 -2.9% 4,014 26,671,851
2024-04-03 68.67 69.54 67.68 67.68 -2.03% 4,170 28,395,029
2024-04-02 69.92 70.97 68.1 69.08 -1.19% 3,742 25,761,213
2024-04-01 70.16 71.99 69.01 69.91 +1.32% 6,098 42,913,643
2024-03-29 67.08 69.3 67.08 69 +2.57% 6,185 42,358,820
2024-03-28 64.6 68.37 64.49 67.27 +3.24% 7,355 49,407,763
2024-03-27 66.8 66.81 65 65.16 -2.96% 5,111 33,544,074
2024-03-26 67.95 68.49 66.25 67.15 -1.47% 6,448 43,399,983
2024-03-25 70.52 70.99 67.67 68.15 -4.03% 10,420 71,846,405
2024-03-22 71.9 71.95 70.67 71.01 -1.24% 5,369 38,173,675
2024-03-21 72.62 72.96 70.88 71.9 -0.92% 6,935 49,905,016
2024-03-20 71.63 74.28 71.61 72.57 +0.76% 8,369 60,903,319
2024-03-19 71.94 73.8 71.66 72.02 -0.06% 8,356 60,531,206
2024-03-18 73 73.89 71.5 72.06 -0.55% 9,632 69,557,653
2024-03-15 71.16 72.46 69.94 72.46 +2.42% 15,141 108,488,204
2024-03-14 71.89 71.89 70 70.75 -1.65% 7,321 51,900,463
2024-03-13 72.4 72.9 71.1 71.94 -0.07% 8,980 64,486,486
2024-03-12 70.07 72.68 69.76 71.99 +2.98% 10,981 78,640,917
2024-03-11 70.16 70.3 69.07 69.91 -0.27% 7,718 53,805,716
2024-03-08 68.71 70.3 68.51 70.1 +1.82% 5,315 37,080,938
2024-03-07 70.93 71.28 68.65 68.85 -2.13% 7,253 50,656,313
2024-03-06 71.3 71.37 69.33 70.35 -0.64% 5,760 40,501,962
2024-03-05 71.93 72.54 70.44 70.8 -2.02% 7,652 54,608,208
2024-03-04 72.54 73.11 71.41 72.26 -0.93% 6,661 48,226,714
2024-03-01 70.95 72.95 70.69 72.94 +2.8% 8,776 63,307,907
2024-02-29 67.97 71.98 67.49 70.95 +2.92% 9,618 67,743,230
2024-02-28 71.31 73.5 68.7 68.94 -3.04% 12,640 89,561,711
2024-02-27 70 71.18 68.39 71.1 +2.85% 8,787 61,507,812
2024-02-26 68.8 70.8 68.08 69.13 +0.33% 8,338 58,054,263
2024-02-23 67.74 69.79 65.99 68.9 +1.8% 12,754 86,264,059
2024-02-22 67 68.73 66.11 67.68 +2.3% 8,555 57,504,230
2024-02-21 64.02 69 63.23 66.16 +2.04% 12,597 83,727,094
2024-02-20 63.89 65 62.01 64.84 +0.03% 11,012 69,911,394
2024-02-19 66.55 66.99 63 64.82 +0.03% 11,748 75,601,840
2024-02-08 61.4 68.48 61.4 64.8 +5.93% 16,765 110,304,377
2024-02-07 56.05 62 55.56 61.17 +10.12% 19,740 118,688,803
2024-02-06 51.99 55.68 50.87 55.55 +4.26% 13,837 74,114,322
2024-02-05 55 55 50.65 53.28 -3.97% 22,221 116,929,766
2024-02-02 58.8 59.26 53.57 55.48 -5.65% 17,958 101,335,925
2024-02-01 59.88 61.16 58.5 58.8 -1.8% 8,661 51,478,510
2024-01-31 61.19 62.54 59.55 59.88 -3.5% 9,212 55,711,941
2024-01-30 62.41 64.79 61.78 62.05 -1.57% 7,774 49,207,075
2024-01-29 64.49 66.43 63.04 63.04 -2.13% 7,700 49,591,617
2024-01-26 66.8 66.88 63.81 64.41 -4.01% 8,244 53,699,011
2024-01-25 63.36 67.37 63.2 67.1 +4.89% 11,034 72,944,829
2024-01-24 64.55 64.95 61.09 63.97 -0.3% 8,419 52,990,638
2024-01-23 63.3 65.4 63 64.16 +0.82% 9,672 62,076,018
2024-01-22 69.1 69.76 62.79 63.64 -7.71% 11,232 73,942,165
2024-01-19 70.69 70.96 68.96 68.96 -2.6% 5,443 37,946,931
2024-01-18 68.27 71.39 66.89 70.8 +3.71% 10,492 72,323,514
2024-01-17 70.22 71.2 68.27 68.27 -3.78% 5,486 37,997,334
2024-01-16 72.02 72.02 69.68 70.95 -1.42% 7,122 50,202,953
2024-01-15 69.33 72.3 68.86 71.97 +3.55% 9,849 70,144,089
2024-01-12 69.99 70.99 69.05 69.5 -3.2% 8,886 62,332,989
2024-01-11 70.8 72.44 66.87 71.8 +1.13% 18,185 125,612,570
2024-01-10 71.88 72.42 70.89 71 -2.06% 5,967 42,556,623
2024-01-09 75.29 75.98 72 72.49 -3.72% 6,266 46,094,234
2024-01-08 77.05 77.05 74.8 75.29 -2.22% 3,682 27,815,302
2024-01-05 78 78.42 76.04 77 -1.72% 5,288 40,638,325
2024-01-04 79.99 79.99 77.68 78.35 -1.45% 3,700 29,032,537
2024-01-03 81 81 79.33 79.5 -1.83% 4,971 39,715,171
2024-01-02 79.79 81.98 79.25 80.98 +1.82% 7,479 60,573,071

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

хШЙхПЛхЫ╜щЩЕ 603871

2023年全年

хБех║╖хЕГ 600380

近期数据

щ╝Ощ╛ЩшВбф╗╜ 300054

近期数据

цМпх╛╖хМ╗чЦЧ 603301

近半年

хТМхЕГчФЯчЙй 688238

近半年

х╣┐ф┐бцЭРцЦЩ 300537

2024年至今

ф╝ащЯ│цОзшВб 688036

近期数据

х▒▒щ╣░хЫ╜щЩЕ 600567

2024年至今

х╕Эх░Фц┐АхЕЙ 300776

2022-2023两年

хЫ╜хЕЙчФ╡ц░Ф 688776

2024年一季度

热门概念板块

虚拟现实
芯片

хЕих┐ЧчзСцКА (300458)

近三个月
生物医药

цБТчСЮхМ╗шНп (600276)

2022-2023两年
区块链
半导体

ф╕нх╛охЕмхП╕ (688012)

2023年全年
云计算

чФихПЛч╜Сч╗Ь (600588)

2024年一季度
大数据

ц╡╖щЗПцХ░цНо (603138)

2023年全年
新能源汽车

щХ┐хЯОц▒╜ш╜ж (601633)

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