цЦ░чЫКцШМ 688383

数据更新至:

添加到对比分析

46.36 -0.60%

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

46.36
-0.6% -0.28
46.65
开盘价
46.84
最高价
45.78
最低价
3,792
成交量
数据更新至: 2025-03-25

技术指标

47.75
MA5 (5日均线)
48.44
MA10 (10日均线)
48.15
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 46.65 46.84 45.78 46.36 -0.6% 3,792 17,553,683
2025-03-24 47.5 47.93 45.77 46.64 -2.02% 8,979 42,023,719
2025-03-21 48.98 49.37 47.6 47.6 -2.92% 7,387 35,619,992
2025-03-20 49.03 51.4 48.76 49.03 -0.14% 10,582 52,976,017
2025-03-19 49.65 49.99 48.71 49.1 -1.52% 7,562 37,198,093
2025-03-18 50.04 50.76 49.6 49.86 -0.64% 9,046 45,325,506
2025-03-17 49.54 50.97 48.9 50.18 +1.68% 12,250 61,246,847
2025-03-14 47.55 50 47.35 49.35 +3.87% 12,472 61,005,605
2025-03-13 48.4 48.99 47.23 47.51 -2.58% 9,477 45,372,733
2025-03-12 49.01 49.88 48.36 48.77 -0.49% 11,808 57,884,846
2025-03-11 47.9 49.33 47.61 49.01 +0.84% 11,448 55,748,305
2025-03-10 47.86 49.16 47.57 48.6 +0.93% 12,859 62,070,585
2025-03-07 48.12 48.47 47.03 48.15 +0.33% 10,309 49,156,079
2025-03-06 46.88 48.17 46.79 47.99 +2.59% 10,295 49,110,219
2025-03-05 47.01 47.75 46.31 46.78 -1.27% 7,492 35,103,629
2025-03-04 45.5 47.55 45.5 47.38 +2.64% 9,297 43,560,761
2025-03-03 46 47.39 45.41 46.16 +0.54% 8,996 41,914,730
2025-02-28 48.18 48.7 45.78 45.91 -6.25% 15,843 74,164,350
2025-02-27 49.63 49.63 48 48.97 -1.33% 12,571 61,205,101
2025-02-26 48.5 49.65 48.3 49.63 +1.93% 11,402 56,005,979
2025-02-25 48.16 49.38 47.55 48.69 +0.5% 9,344 45,398,699
2025-02-24 48.5 48.88 47.7 48.45 -0.31% 11,255 54,301,651
2025-02-21 47.3 48.75 46.88 48.6 +2.49% 12,310 59,142,914
2025-02-20 47.04 48.1 46.98 47.42 +0.83% 9,798 46,501,690
2025-02-19 45.11 47.3 45.11 47.03 +4.07% 10,287 47,961,601
2025-02-18 46.11 46.77 44.8 45.19 -2.08% 8,801 40,389,412
2025-02-17 46.36 47.03 45.9 46.15 -0.45% 8,736 40,554,101
2025-02-14 46.19 47.18 46.07 46.36 -0.06% 8,127 37,824,156
2025-02-13 46.96 47.4 46.34 46.39 -1.19% 10,540 49,364,834
2025-02-12 45.96 46.98 45.93 46.95 +1.12% 10,511 48,926,738
2025-02-11 46.97 46.97 45.85 46.43 -0.83% 9,816 45,317,083
2025-02-10 45.9 47.05 45.34 46.82 +2.03% 12,125 56,356,168
2025-02-07 46.17 46.78 45.31 45.89 -0.58% 13,077 60,210,991
2025-02-06 44.41 46.24 44.06 46.16 +3.73% 10,456 47,688,097
2025-02-05 43.99 45.17 43.67 44.5 +2.35% 10,333 45,965,136
2025-01-27 44.3 44.57 42.83 43.48 -2.03% 11,107 48,528,152
2025-01-24 43.5 44.44 43.5 44.38 +2.28% 10,669 46,977,890
2025-01-23 43.09 44.98 42.7 43.39 +1.62% 13,757 60,374,126
2025-01-22 43.86 43.91 42.43 42.7 -2.95% 9,792 41,961,465
2025-01-21 44.11 44.3 43.1 44 +0.16% 8,552 37,341,350
2025-01-20 43.85 44.25 43.21 43.93 +1.13% 8,869 38,789,183
2025-01-17 43.22 44.38 42.55 43.44 +0.09% 9,151 39,782,371
2025-01-16 44 44.55 42.9 43.4 -0.6% 7,491 32,716,218
2025-01-15 44 44.38 43.42 43.66 -1.11% 5,821 25,451,873
2025-01-14 42.35 44.4 41.98 44.15 +4.92% 8,591 37,368,307
2025-01-13 41 42.57 40.6 42.08 +1.4% 6,123 25,500,549
2025-01-10 42.53 43.7 41.5 41.5 -2.58% 7,101 30,103,141
2025-01-09 42.68 43.98 42.51 42.6 -0.84% 5,862 25,293,369
2025-01-08 43.29 43.58 41.76 42.96 -1.13% 7,841 33,532,447
2025-01-07 42.6 43.78 42.21 43.45 +2.16% 5,671 24,386,141
2025-01-06 42.68 43.28 41.4 42.53 -0.19% 7,665 32,546,877
2025-01-03 43.06 44.5 42.6 42.61 -1.05% 9,124 39,603,433
2025-01-02 44.87 45.27 42.56 43.06 -4.03% 7,813 34,230,079
2024-12-31 46.83 47 44.87 44.87 -3.86% 9,586 43,720,996
2024-12-30 47.3 47.97 46.04 46.67 -2.04% 8,238 38,788,612
2024-12-27 48.21 49.15 47.4 47.64 -1.57% 9,213 44,424,292
2024-12-26 47.16 49.2 46.92 48.4 +2.61% 9,309 44,977,286
2024-12-25 47.79 48.2 46.71 47.17 -1.36% 6,081 28,794,746
2024-12-24 48.06 48.4 46.12 47.82 +0.02% 15,310 72,108,062
2024-12-23 50.58 50.83 47.51 47.81 -5.5% 12,690 61,787,092
2024-12-20 48.13 51.2 47.26 50.59 +5.66% 17,245 85,713,288
2024-12-19 46.99 48.11 46.5 47.88 +0.88% 6,203 29,360,559
2024-12-18 47.46 48.32 46.29 47.46 0% 7,733 36,673,760
2024-12-17 48.75 48.98 47.15 47.46 -2.65% 8,861 42,362,838
2024-12-16 49.99 49.99 48.49 48.75 -2.32% 9,481 46,429,496
2024-12-13 50.91 51 49.87 49.91 -2.9% 12,455 62,529,473
2024-12-12 51.19 51.45 50.22 51.4 +0.49% 11,305 57,377,122
2024-12-11 51.8 51.8 50.01 51.15 +0.18% 10,169 51,656,553
2024-12-10 51.9 52.2 50.86 51.06 +1.43% 17,027 87,501,122
2024-12-09 51.88 51.88 49.5 50.34 -3.23% 15,885 79,992,909
2024-12-06 52.5 53.55 51.25 52.02 -1.23% 15,027 78,465,360
2024-12-05 52.09 53.88 51.51 52.67 +2.33% 14,027 73,987,523
2024-12-04 50.99 53.49 50.9 51.47 +1.88% 19,261 100,242,467
2024-12-03 51.5 51.77 49.6 50.52 -1.88% 12,587 63,349,185
2024-12-02 49.67 51.59 49.26 51.49 +3.66% 13,396 67,839,978
2024-11-29 48.57 50.5 47.85 49.67 +1.95% 12,034 59,349,788
2024-11-28 49.29 49.5 48.55 48.72 -1.02% 10,288 50,363,997
2024-11-27 48.45 49.33 47.13 49.22 +1.21% 9,497 45,572,574
2024-11-26 48.95 50.2 48.26 48.63 -1.88% 8,055 39,455,313
2024-11-25 50.33 50.38 48.02 49.56 -0.14% 12,346 60,389,394
2024-11-22 52.91 53.17 49.57 49.63 -6.39% 16,081 82,355,893
2024-11-21 53.33 53.88 52.1 53.02 -0.8% 10,378 55,003,937
2024-11-20 53.82 54.16 52 53.45 -0.87% 12,693 67,707,506
2024-11-19 51.98 54.15 51.48 53.92 +4.9% 14,616 77,273,183
2024-11-18 54.43 54.43 50.98 51.4 -5.08% 15,536 81,285,595
2024-11-15 56.98 57.97 54.01 54.15 -5.74% 12,694 71,044,200
2024-11-14 60.04 60.49 57.37 57.45 -5.26% 14,781 87,007,642
2024-11-13 59.38 61.2 58.94 60.64 +0.71% 17,850 107,079,503
2024-11-12 61.99 62.48 59.59 60.21 -0.76% 26,694 162,787,581
2024-11-11 57.4 61.48 57.4 60.67 +7.59% 27,417 163,880,229
2024-11-08 55.95 59.3 54.55 56.39 +3.58% 27,362 155,518,464
2024-11-07 53.02 54.67 52.71 54.44 +1.38% 13,749 73,874,913
2024-11-06 54.37 55.66 53.04 53.7 -1.07% 21,268 115,370,718
2024-11-05 52.8 54.77 51.3 54.28 +4.38% 19,903 106,358,632
2024-11-04 52.2 52.9 51.02 52 +0.48% 19,741 102,472,563
2024-11-01 58.41 59.1 51.6 51.75 -7.92% 33,439 181,493,715
2024-10-31 56.01 56.8 54.04 56.2 -2.9% 19,757 109,610,640
2024-10-30 57.89 58.14 56.61 57.88 +0.23% 9,048 51,953,408
2024-10-29 59.44 60.18 57.5 57.75 -2.78% 12,828 75,331,014
2024-10-28 59.2 59.55 57.88 59.4 +0.34% 11,838 69,591,416
2024-10-25 58.4 59.97 57.31 59.2 +1.4% 10,690 62,849,356
2024-10-24 57.98 59.2 56.62 58.38 +0.31% 9,975 57,794,364
2024-10-23 59.42 60.33 58 58.2 -2.68% 10,591 62,640,767
2024-10-22 59.19 61.38 57.9 59.8 +0.07% 13,860 82,542,313
2024-10-21 59.01 62.88 58.76 59.76 +2.33% 20,671 125,435,737
2024-10-18 54.18 60.77 53.65 58.4 +7.87% 22,181 127,808,395
2024-10-17 53.8 55.8 53.8 54.14 +1.23% 10,211 55,899,237
2024-10-16 54.98 55.3 53.03 53.48 -4.81% 14,823 80,488,220
2024-10-15 57.59 59.48 55.98 56.18 -2.8% 20,715 118,655,293
2024-10-14 55.13 58.22 53.41 57.8 +4.84% 14,834 82,608,411
2024-10-11 60.77 60.77 54.7 55.13 -8.73% 16,421 93,859,823
2024-10-10 62 64.39 59.45 60.4 +0.42% 18,661 114,888,402
2024-10-09 62.61 65.88 58.77 60.15 -11.54% 30,976 194,307,845
2024-10-08 69.41 69.41 61 68 +17.57% 34,858 227,101,855
2024-09-30 51.15 58.58 51.15 57.84 +17.82% 19,674 109,395,342
2024-09-27 47.32 49.48 46.38 49.09 +6.12% 9,323 44,773,875
2024-09-26 42.58 46.38 42.35 46.26 +8.64% 12,095 53,643,373
2024-09-25 41.7 43.46 41.68 42.58 +2.95% 10,884 46,595,810
2024-09-24 39.5 41.44 38.53 41.36 +6.76% 7,885 31,672,455
2024-09-23 39.34 39.72 38.42 38.74 -0.82% 4,728 18,369,727
2024-09-20 40.73 40.73 38.88 39.06 -2.54% 5,343 20,997,083
2024-09-19 39.39 40.98 39.04 40.08 +0.63% 6,239 24,958,339
2024-09-18 40 42 39.47 39.83 -1.68% 6,764 27,085,070
2024-09-13 40.44 41.34 40.26 40.51 -2.29% 11,337 46,116,024
2024-09-12 43.05 43.5 41.13 41.46 -3.27% 8,128 34,263,501
2024-09-11 42.27 43.2 42.02 42.86 +0.4% 5,930 25,303,575
2024-09-10 42.31 43.08 41.6 42.69 +1.09% 5,681 24,025,651
2024-09-09 42.55 43.2 42.1 42.23 -1.31% 5,313 22,612,842
2024-09-06 44.4 44.7 42.73 42.79 -3.01% 5,327 23,255,869
2024-09-05 44.2 45.5 43.45 44.12 -0.18% 6,946 31,035,161
2024-09-04 43.18 44.68 43.18 44.2 +0.91% 5,680 25,059,718
2024-09-03 42.19 44.4 42.19 43.8 +2.22% 8,030 35,168,861
2024-09-02 43.78 44.78 42.58 42.85 -3.99% 9,011 39,434,830
2024-08-30 43.41 45.39 43.41 44.63 +2.25% 9,037 40,476,012
2024-08-29 42.01 44.06 42.01 43.65 +2.2% 9,996 43,267,814
2024-08-28 42 44.48 41 42.71 +4.68% 15,022 64,447,664
2024-08-27 40.4 42.96 40.4 40.8 -0.05% 9,608 39,774,375
2024-08-26 40.38 41.45 40.01 40.82 +1.09% 5,676 23,093,118
2024-08-23 39.6 40.68 39.22 40.38 +0.95% 6,120 24,500,092
2024-08-22 40.38 40.98 39.59 40 -1.89% 5,821 23,412,123
2024-08-21 40.14 41.29 37.3 40.77 +1.7% 7,624 31,018,776
2024-08-20 41.55 41.88 40.03 40.09 -3.28% 6,400 26,077,565
2024-08-19 42.32 42.9 41.44 41.45 -2.06% 5,838 24,511,061
2024-08-16 42.18 43.24 41.94 42.32 +0.4% 6,582 27,998,769
2024-08-15 41.62 43.14 41.1 42.15 +0.91% 6,179 26,107,410
2024-08-14 42.21 42.59 41.58 41.77 -0.97% 4,295 18,003,411
2024-08-13 41.53 42.19 41.24 42.18 +1.59% 4,680 19,508,380
2024-08-12 41.59 42.24 41.01 41.52 -0.67% 5,012 20,883,326
2024-08-09 42.85 43.5 41.8 41.8 -1.42% 5,762 24,452,870
2024-08-08 42.28 43.26 41.33 42.4 -0.47% 7,287 30,746,215
2024-08-07 43.29 43.98 42.2 42.6 -2.29% 8,985 38,397,699
2024-08-06 43.98 44.49 42.91 43.6 +1.66% 6,272 27,329,894
2024-08-05 44.98 45.46 42.89 42.89 -4.9% 7,995 35,243,083
2024-08-02 46.88 47.15 45.02 45.1 -4.45% 8,320 38,327,145
2024-08-01 46.42 48.84 45.98 47.2 +0.66% 12,811 60,452,456
2024-07-31 43.52 46.99 43.05 46.89 +7.3% 10,721 48,777,714
2024-07-30 43.21 44.18 42.3 43.7 +1.42% 6,748 29,158,769
2024-07-29 43.45 43.88 42.38 43.09 -0.81% 6,961 29,963,826
2024-07-26 42.42 43.79 42.2 43.44 +1.97% 7,033 30,306,312
2024-07-25 42.88 43.88 42.03 42.6 -1.43% 7,521 32,266,913
2024-07-24 45.2 45.49 42.98 43.22 -3.38% 7,981 35,103,666
2024-07-23 48.95 48.95 44.61 44.73 -8.36% 12,912 59,700,196
2024-07-22 49.22 49.72 48.53 48.81 -1.05% 8,017 39,345,915
2024-07-19 47.9 50.24 46.78 49.33 +3.42% 11,414 55,819,689
2024-07-18 47 48.27 46.03 47.7 -0.21% 10,852 51,066,285
2024-07-17 48.96 49.5 47.68 47.8 -2.21% 8,802 42,404,979
2024-07-16 47.83 49.3 47.37 48.88 +1.03% 9,869 47,751,984
2024-07-15 48.83 49.98 47.81 48.38 -2.26% 10,464 50,833,602
2024-07-12 50.05 50.88 48.51 49.5 -1.36% 18,027 88,710,052
2024-07-11 44.31 50.86 44.31 50.18 +16.1% 22,525 107,700,787
2024-07-10 43.5 44.23 43.01 43.22 -1.1% 10,272 44,679,385
2024-07-09 45 45.18 42.82 43.7 +1.06% 13,510 58,954,517
2024-07-08 46.08 46.96 43.02 43.24 -6.16% 15,597 68,785,870
2024-07-05 46.88 46.88 44.89 46.08 -0.65% 7,557 34,551,384
2024-07-04 48.79 49.3 45.73 46.38 -4.94% 12,418 58,305,766
2024-07-03 49.86 50.15 48.26 48.79 -2.28% 5,814 28,541,245
2024-07-02 51.5 51.66 49.6 49.93 -3.76% 7,725 38,845,939
2024-07-01 52 53.09 50.49 51.88 -0.44% 5,317 27,423,781
2024-06-28 52.96 54.14 51.67 52.11 -1.55% 8,076 42,765,615
2024-06-27 54.33 54.59 52.6 52.93 -2.58% 7,607 40,781,210
2024-06-26 52.2 54.57 52.06 54.33 +3.09% 8,244 43,867,277
2024-06-25 55.98 56.08 51.36 52.7 -5.67% 11,921 63,716,520
2024-06-24 60.98 61.5 55.6 55.87 -9.2% 13,793 80,315,569
2024-06-21 63.44 64.19 61 61.53 -4.2% 13,916 86,259,680
2024-06-20 64.16 66.69 63.6 64.23 -0.99% 13,840 90,518,944
2024-06-19 64.74 65.66 62.61 64.87 +0.75% 9,293 59,496,627
2024-06-18 63.9 64.97 63.36 64.39 +0.91% 7,708 49,554,684
2024-06-17 59 64.99 59 63.81 +6.19% 12,442 78,674,870
2024-06-14 59.98 60.5 58.8 60.09 -1.25% 7,437 44,475,420
2024-06-13 60.42 62.86 60.42 60.85 +0.12% 11,171 68,697,219
2024-06-12 59.75 62.28 59.7 60.78 +0.56% 4,935 30,257,215
2024-06-11 56.11 60.66 56.11 60.44 +5.2% 7,394 43,671,761
2024-06-07 58.48 58.88 56.69 57.45 -0.24% 4,465 25,730,373
2024-06-06 59.1 61.03 57.07 57.59 -3.21% 7,747 45,045,779
2024-06-05 58.96 60.74 58.35 59.5 +0.92% 5,887 35,286,801
2024-06-04 60.74 60.74 58.03 58.96 -2.09% 5,545 32,730,369
2024-06-03 62.8 62.88 59.8 60.22 -2.71% 5,069 30,957,952
2024-05-31 60.8 62.3 60.68 61.9 +1.08% 8,623 52,962,346
2024-05-30 59.13 62.5 59 61.24 +1.36% 4,948 30,136,370
2024-05-29 60.37 62.14 59.88 60.42 +0.03% 5,134 31,277,784
2024-05-28 61.54 62.93 60.13 60.4 -1.6% 6,768 41,602,643
2024-05-27 62.13 62.64 59.19 61.38 -0.82% 11,680 70,399,348
2024-05-24 64.3 64.57 61.88 61.89 -4.39% 11,106 70,016,220
2024-05-23 64.46 66.2 63.93 64.73 +0.33% 5,615 36,545,520
2024-05-22 64.8 66.8 63.66 64.52 -2.24% 9,884 63,776,307
2024-05-21 66.38 66.8 65.11 66 -1.05% 5,912 39,014,956
2024-05-20 69.34 70.6 66.48 66.7 -4.44% 8,904 60,406,838
2024-05-17 67.15 69.88 67.06 69.8 +3.06% 5,875 40,301,119
2024-05-16 66.33 68.31 66.26 67.73 +1.32% 4,669 31,499,557
2024-05-15 65 68.14 63.7 66.85 +3.42% 6,480 43,224,688
2024-05-14 64.63 65.93 63.11 64.64 -0.03% 6,238 40,212,564
2024-05-13 65.11 65.98 62.88 64.66 -0.71% 8,846 57,007,231
2024-05-10 67.59 68.6 64.05 65.12 -3.78% 5,978 38,996,342
2024-05-09 66.92 68.58 66.25 67.68 +2.13% 5,255 35,531,569
2024-05-08 66.3 67.8 66.08 66.27 -2.97% 6,935 46,293,633
2024-05-07 69.03 69.48 67.99 68.3 -0.6% 4,682 32,080,675
2024-05-06 67.1 69.56 66.79 68.71 +4.53% 7,745 53,025,992
2024-04-30 63.99 66.38 63.99 65.73 +1.7% 7,569 49,666,305
2024-04-29 64.23 65.66 62.38 64.63 +3.64% 5,843 37,615,920
2024-04-26 61.5 62.8 60.35 62.36 +2.73% 5,369 33,241,564
2024-04-25 58.24 61.38 57.68 60.7 +3.94% 7,214 43,279,080
2024-04-24 59.76 60.46 58.36 58.4 -1.43% 4,970 29,426,107
2024-04-23 58.88 59.88 57.91 59.25 +0.87% 7,222 42,476,916
2024-04-22 56.95 58.85 54.24 58.74 +4.08% 5,394 31,026,068
2024-04-19 58.4 58.4 56.44 56.44 -3.36% 6,584 37,629,775
2024-04-18 57.97 59.47 56.47 58.4 +0.43% 6,854 39,997,712
2024-04-17 58.98 60 56.56 58.15 -0.48% 9,164 53,420,709
2024-04-16 57 60 55.51 58.43 -1.5% 9,913 57,560,766
2024-04-15 62.53 63.78 58 59.32 -5.12% 10,343 61,932,365
2024-04-12 63.11 65 62.52 62.52 -0.93% 3,885 24,671,656
2024-04-11 62.98 65.5 62.79 63.11 +0.46% 5,343 34,120,200
2024-04-10 64 64.09 62.21 62.82 -3.81% 4,736 29,973,038
2024-04-09 64 66.07 62.8 65.31 +0.91% 6,670 42,741,642
2024-04-08 68.5 68.52 63.6 64.72 -5.78% 11,727 77,107,369
2024-04-03 68.55 70.43 66.6 68.69 -0.98% 6,903 47,407,766
2024-04-02 70.76 71 68.36 69.37 -2.02% 7,069 49,140,304
2024-04-01 68.99 72.04 68.99 70.8 +2.11% 8,175 57,415,038
2024-03-29 68.03 69.58 67.58 69.34 +0.51% 3,806 26,096,764
2024-03-28 66.79 71.49 65.94 68.99 +3.29% 7,082 48,747,291
2024-03-27 68.79 69.46 66.5 66.79 -3.16% 7,386 50,302,965
2024-03-26 71.04 72.36 67.62 68.97 -3.38% 7,316 50,735,509
2024-03-25 73.98 74.38 71.08 71.38 -3.96% 6,778 49,147,591
2024-03-22 75.74 77.3 74.32 74.32 -1.87% 6,544 49,503,233
2024-03-21 77.3 79.15 75 75.74 -2.21% 7,593 58,067,154
2024-03-20 76.95 78.26 75.4 77.45 +1.11% 9,062 69,809,063
2024-03-19 76.1 77.79 75.3 76.6 +0.25% 9,031 69,305,250
2024-03-18 73.2 77.29 72.36 76.41 +4.3% 12,372 93,081,743
2024-03-15 72.1 73.26 71 73.26 -0.01% 8,578 61,708,114
2024-03-14 72.45 73.66 71.51 73.27 +0.37% 9,283 67,547,748
2024-03-13 74 74.3 72.29 73 -0.38% 7,757 56,736,708
2024-03-12 71.19 75.3 71.19 73.28 +3.62% 11,533 84,671,498
2024-03-11 69.4 70.87 67.69 70.72 +1.83% 7,991 55,399,797
2024-03-08 67.8 70.27 65.68 69.45 +3.35% 10,174 69,608,177
2024-03-07 71 71.38 66.6 67.2 -3.63% 11,000 75,231,513
2024-03-06 71 71.2 67.61 69.73 -0.92% 7,938 54,951,108
2024-03-05 73.88 74.8 69.68 70.38 -5.78% 11,996 85,931,457
2024-03-04 74.56 76.96 70.38 74.7 +0.04% 12,589 92,816,368
2024-03-01 72.51 74.67 71.72 74.67 +2.98% 8,949 65,442,128
2024-02-29 66.35 72.88 66.35 72.51 +7.66% 10,246 72,536,846
2024-02-28 75.85 77.88 66.8 67.35 -11.21% 12,188 88,848,400
2024-02-27 73 76.45 72.26 75.85 +3.78% 10,629 79,257,541
2024-02-26 71.49 75.99 70.3 73.09 +2.8% 8,773 64,066,521
2024-02-23 69.95 71.78 68.05 71.1 +2.36% 10,505 73,415,115
2024-02-22 67.63 70.36 67.01 69.46 +2.74% 7,474 51,629,238
2024-02-21 68.71 71.57 66 67.61 -0.79% 8,900 61,111,292
2024-02-20 65.9 69.8 64.51 68.15 +3.89% 11,851 79,376,085
2024-02-19 69.5 69.85 63.96 65.6 -3.02% 12,015 79,127,587
2024-02-08 64.5 69.3 61.88 67.64 +7.96% 11,516 77,372,382
2024-02-07 62.99 68.66 60.76 62.65 +1.77% 12,990 83,863,686
2024-02-06 58.62 63.15 54.22 61.56 +4.77% 11,776 70,093,008
2024-02-05 62.72 63.59 54 58.76 -8.17% 10,344 61,773,280
2024-02-02 68.71 68.99 60.29 63.99 -7.23% 7,759 50,532,106
2024-02-01 68.68 71.47 67.88 68.98 +0.41% 7,255 50,380,034
2024-01-31 74.99 74.99 68.36 68.7 -4.58% 5,709 40,377,178
2024-01-30 74.43 75.96 72 72 -4.18% 3,642 26,941,567
2024-01-29 79.2 81.99 75.03 75.14 -4.47% 6,496 49,444,128
2024-01-26 82 82 78 78.66 -4.07% 3,963 31,691,139
2024-01-25 81.41 82.82 79.59 82 +1.93% 3,563 29,116,730
2024-01-24 79.98 81.59 78.21 80.45 +0.71% 4,871 38,864,774
2024-01-23 79.83 81.63 64.01 79.88 +0.06% 7,082 56,448,531
2024-01-22 82.73 83.27 78.65 79.83 -3.73% 7,731 61,977,732
2024-01-19 84.48 88.49 82.58 82.92 -1.64% 5,559 46,896,860
2024-01-18 83.4 85.15 80.21 84.3 +1.03% 5,669 46,911,131
2024-01-17 87.14 87.14 83.24 83.44 -4.26% 3,740 31,757,922
2024-01-16 87.04 88.85 85.5 87.15 -1.18% 2,982 25,896,351
2024-01-15 90.48 91.29 88 88.19 -2.97% 4,622 41,232,319
2024-01-12 92.5 92.67 90.1 90.89 -1.8% 3,712 33,941,406
2024-01-11 91.98 93.1 90.26 92.56 +1.3% 9,095 83,620,266
2024-01-10 94.33 95 91 91.37 -3.62% 5,416 49,969,277
2024-01-09 92.07 95.68 91.28 94.8 +2.2% 8,968 83,642,563
2024-01-08 96.72 98.04 92.05 92.76 -4.77% 6,680 62,633,413
2024-01-05 98 100.99 96.86 97.41 -1.51% 7,272 71,478,605
2024-01-04 99.79 99.89 97 98.9 -0.89% 4,661 45,935,553
2024-01-03 102.62 102.62 99.54 99.79 -2.7% 3,629 36,526,804
2024-01-02 104.79 105.98 100.43 102.56 -2.13% 6,341 64,968,859

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

щХ┐ц╡╖шВбф╗╜ 300196

近三个月

чЫЫх╝ШшВбф╗╜ 300693

2022-2023两年

щгЮшНгш╛╛ 300602

近半年

ц│░хЭжчзСцКА 688133

2023年全年

х▒▒чзСцЩ║шГ╜ 300897

近三个月

х║╖шКЭшНпф╕Ъ 300086

近三个月

цнгц╡╖чФЯчЙй 300653

2022-2023两年

ф╕Зф╕ЬхМ╗чЦЧ 600055

2024年一季度

щЗСшЗкхдйцнг 600560

2022-2023两年

хРМхТМшНпф╕Ъ 300636

近三个月

热门概念板块

元宇宙
云计算

ф╕Ьш╜пщЫЖхЫв (600718)

近期数据
光伏产业
大数据

STщ╣ПхНЪ (600804)

2024年一季度
智能制造

чзСхдзцЩ║шГ╜ (300222)

2024年一季度
虚拟现实
新能源汽车

хоБх╛╖цЧ╢ф╗г (300750)

近三个月
数字经济

цБТчФЯчФ╡хнР (600570)

2024年至今

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