хдНцЧжх╛очФ╡ 688385

数据更新至:

添加到对比分析

48.95 +2.38%

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

48.95
+2.38% +1.14
47.6
开盘价
49.64
最高价
47.52
最低价
100,128
成交量
数据更新至: 2025-03-25

技术指标

48.21
MA5 (5日均线)
49.55
MA10 (10日均线)
48.41
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 47.6 49.64 47.52 48.95 +2.38% 100,128 489,156,450
2025-03-24 47.14 48.04 46.8 47.81 +1.4% 79,386 374,851,781
2025-03-21 48 48.88 46.68 47.15 -2.68% 111,465 528,116,683
2025-03-20 48.78 50.3 48.2 48.45 -0.53% 104,808 514,649,178
2025-03-19 48.9 49.69 48.13 48.71 -1.4% 108,859 532,326,281
2025-03-18 49.8 50.88 48.81 49.4 -0.12% 111,372 553,738,630
2025-03-17 51.3 51.3 48.66 49.46 -2.73% 189,346 937,053,175
2025-03-14 51.77 52.3 50.6 50.85 -2.96% 237,135 1,213,634,533
2025-03-13 51.9 53.48 50.87 52.4 +0.13% 178,159 925,168,596
2025-03-12 53.54 53.95 51.44 52.33 -1.91% 164,253 859,557,969
2025-03-11 50.7 53.69 50.7 53.35 +2.3% 188,080 989,385,440
2025-03-10 50.9 53.79 50.5 52.15 +3.37% 219,494 1,151,165,175
2025-03-07 46.13 52 46.02 50.45 +8.38% 313,032 1,553,744,237
2025-03-06 48 48.35 46.2 46.55 -1.86% 190,105 896,792,550
2025-03-05 47.1 49.99 46.97 47.43 -0.36% 193,231 930,619,606
2025-03-04 42.81 49 42.7 47.6 +8.92% 276,697 1,277,990,865
2025-03-03 42.73 45.28 42.3 43.7 +2.87% 148,629 652,922,642
2025-02-28 44 44.45 42.41 42.48 -4.24% 147,660 639,880,371
2025-02-27 44.4 45.55 43.09 44.36 -0.76% 152,757 675,034,993
2025-02-26 43.6 45.03 43.01 44.7 +3.64% 166,732 738,243,525
2025-02-25 42.17 44.1 42.14 43.13 -2% 134,106 578,934,929
2025-02-24 44.43 45.09 43.38 44.01 -0.56% 144,687 639,399,228
2025-02-21 43.78 45.86 43.55 44.26 +1.63% 212,449 948,252,099
2025-02-20 42.88 44.5 42.1 43.55 +1.28% 180,882 781,153,240
2025-02-19 40 43.3 39.61 43 +8.29% 209,838 879,615,513
2025-02-18 41.08 42.22 39.52 39.71 -4.27% 135,816 553,429,701
2025-02-17 40.7 41.76 40.4 41.48 +2.02% 154,304 635,451,094
2025-02-14 39.4 40.77 38.99 40.66 +2.57% 130,742 523,723,430
2025-02-13 40.94 40.94 39.6 39.64 -2.89% 122,320 489,730,126
2025-02-12 38.77 41.48 38.67 40.82 +5.04% 190,242 760,606,621
2025-02-11 39.45 39.52 38.65 38.86 -1.84% 93,583 364,871,088
2025-02-10 38.69 40.57 38.42 39.59 +3.07% 150,579 597,150,566
2025-02-07 38.61 39.62 37.81 38.41 -0.6% 144,531 560,325,017
2025-02-06 37.01 39.46 36.76 38.64 +3.7% 142,673 546,180,521
2025-02-05 36.74 37.6 36.6 37.26 +5.88% 130,444 483,986,726
2025-01-27 36.74 36.74 35.08 35.19 -3.06% 65,080 232,584,525
2025-01-24 35.6 36.32 35.54 36.3 +1.79% 62,845 226,426,656
2025-01-23 36.19 36.85 35.66 35.66 -0.14% 74,952 271,720,520
2025-01-22 36.03 36.2 35.5 35.71 -1.44% 61,550 220,299,917
2025-01-21 35.94 36.3 35.4 36.23 +1.4% 72,652 261,423,884
2025-01-20 36.3 36.35 35.7 35.73 -0.75% 56,150 202,031,096
2025-01-17 35.23 36.53 34.98 36 +1.44% 86,887 311,776,318
2025-01-16 36 36.6 35.16 35.49 -0.53% 78,311 280,383,901
2025-01-15 36.22 36.31 35.65 35.68 -1.49% 61,789 221,777,126
2025-01-14 34.98 36.39 34.55 36.22 +4.26% 90,845 324,714,557
2025-01-13 33.67 35.15 33.66 34.74 +0.58% 61,716 212,469,404
2025-01-10 35 36.1 34.5 34.54 -1.85% 68,254 241,162,915
2025-01-09 35.49 35.99 35.11 35.19 -1.26% 62,295 221,754,747
2025-01-08 36.19 36.4 34.5 35.64 -1.76% 79,030 279,883,158
2025-01-07 35.97 36.44 35.4 36.28 +2% 57,572 206,859,384
2025-01-06 36.68 37.15 35.22 35.57 -3.03% 64,075 231,550,153
2025-01-03 37.25 37.67 36.55 36.68 -0.97% 73,449 272,538,394
2025-01-02 38.31 38.98 36.67 37.04 -3.52% 90,652 343,762,422
2024-12-31 40.93 41.2 38.39 38.39 -6.18% 117,739 464,598,772
2024-12-30 41.8 42.18 40.64 40.92 -2.08% 108,640 447,956,316
2024-12-27 42.99 43.6 41.61 41.79 -2.59% 153,330 655,403,444
2024-12-26 41.25 43.15 41.24 42.9 +2.98% 156,677 666,454,571
2024-12-25 40.42 42.33 39.75 41.66 +2.46% 144,128 591,904,412
2024-12-24 40.46 40.8 39.7 40.66 +0.15% 99,148 399,370,364
2024-12-23 41.94 42.45 40.51 40.6 -3.2% 116,970 484,387,652
2024-12-20 40.37 43.23 40.3 41.94 +3.56% 188,227 791,009,701
2024-12-19 39.46 40.88 39.11 40.5 +1.76% 90,448 363,059,371
2024-12-18 39.38 40.57 38.9 39.8 +0.63% 88,615 353,193,612
2024-12-17 39.74 40.15 39.3 39.55 -0.48% 49,814 197,501,355
2024-12-16 40.99 41.24 39.45 39.74 -2.48% 70,350 282,810,907
2024-12-13 41.48 41.81 40.4 40.75 -2.67% 97,449 398,651,420
2024-12-12 42 42.06 41.1 41.87 -0.52% 76,824 319,549,338
2024-12-11 41.8 42.39 41.39 42.09 +1.72% 87,797 368,335,647
2024-12-10 43.9 43.94 41.29 41.38 +0.98% 107,207 452,647,985
2024-12-09 41.53 41.74 40.5 40.98 -1.01% 60,618 249,359,044
2024-12-06 40.48 41.97 39.89 41.4 +2.93% 88,024 361,608,989
2024-12-05 40.01 40.76 39.86 40.22 -0.1% 50,502 203,919,899
2024-12-04 41.8 42.28 40.08 40.26 -1.03% 104,890 433,420,170
2024-12-03 41.45 41.65 40.07 40.68 -1.55% 82,168 333,756,358
2024-12-02 41.2 41.89 41.07 41.32 -0.63% 84,608 351,106,824
2024-11-29 40.49 42.72 40.16 41.58 +2.41% 128,056 531,786,658
2024-11-28 41 41.76 40.29 40.6 -2.45% 97,333 399,390,557
2024-11-27 38.55 41.65 37.99 41.62 +8.08% 138,276 551,638,709
2024-11-26 38.55 39.2 38.29 38.51 -0.39% 50,978 197,348,153
2024-11-25 38.7 38.87 37.6 38.66 +0.36% 72,454 276,787,539
2024-11-22 40.6 41.08 38.38 38.52 -5.05% 100,846 400,231,455
2024-11-21 41.22 41.42 40.03 40.57 -1.53% 86,649 353,162,504
2024-11-20 40.95 41.59 40.38 41.2 +0.19% 79,570 325,837,958
2024-11-19 39.86 41.3 39.71 41.12 +3.94% 104,207 422,277,749
2024-11-18 41.58 41.58 39.3 39.56 -5.04% 127,919 515,110,477
2024-11-15 42.9 43.68 41.6 41.66 -3.7% 125,300 531,255,252
2024-11-14 45.1 45.43 43 43.26 -4.27% 109,927 486,689,504
2024-11-13 45.95 46 44.23 45.19 -2.19% 135,641 611,086,653
2024-11-12 48.2 48.23 45.22 46.2 -3.27% 164,694 771,086,171
2024-11-11 45.62 48.48 45.04 47.76 +6.13% 235,377 1,106,176,130
2024-11-08 46.59 47.7 44.88 45 -1.45% 227,789 1,053,416,625
2024-11-07 44.1 45.99 43.75 45.66 +3.09% 163,244 729,280,155
2024-11-06 44.6 45.61 43.7 44.29 -0.83% 193,823 867,933,978
2024-11-05 41.75 44.98 41.61 44.66 +6.51% 171,548 754,145,112
2024-11-04 41.45 42.25 41.3 41.93 +1.16% 88,912 371,025,319
2024-11-01 43.2 44 41.25 41.45 -5.73% 121,093 513,292,477
2024-10-31 42.42 44.55 41.72 43.97 +3.65% 154,621 672,088,013
2024-10-30 43.64 43.71 41.68 42.42 -2.8% 137,347 586,616,767
2024-10-29 45.46 46.15 43.61 43.64 -3.49% 142,326 640,369,346
2024-10-28 45.3 45.78 44.48 45.22 -1.27% 102,294 461,480,132
2024-10-25 45.99 47.15 45.1 45.8 +0.15% 120,490 553,459,659
2024-10-24 45.48 46.8 45.3 45.73 -0.93% 124,255 569,941,753
2024-10-23 46.11 47.4 45.89 46.16 -1.3% 181,136 843,617,125
2024-10-22 45.9 48.23 45.04 46.77 -0.28% 261,748 1,217,736,208
2024-10-21 45.84 52.31 44 46.9 +2.25% 448,120 2,123,407,665
2024-10-18 38.57 46.22 38.29 45.87 +19.08% 323,711 1,388,074,316
2024-10-17 39.41 39.91 38.52 38.52 -0.21% 110,162 431,583,952
2024-10-16 38 39.76 37.81 38.6 -2.87% 122,379 475,814,580
2024-10-15 41.89 42.88 39.5 39.74 -5.11% 213,488 880,142,057
2024-10-14 41.18 42.44 38.79 41.88 +0.67% 227,039 924,183,408
2024-10-11 43.37 44.99 41.12 41.6 -6.85% 191,885 813,902,760
2024-10-10 48.5 48.8 42.5 44.66 -5.98% 288,527 1,304,012,004
2024-10-09 42.38 50.9 40.98 47.5 +11.95% 499,089 2,367,926,756
2024-10-08 42.43 42.43 40.7 42.43 +19.99% 180,065 760,154,022
2024-09-30 31.65 35.36 30.82 35.36 +19.99% 242,169 813,987,171
2024-09-27 27.88 29.58 27.6 29.47 +8.07% 65,453 185,946,145
2024-09-26 25.61 27.27 25.51 27.27 +6.48% 82,477 217,494,772
2024-09-25 25.66 26.25 25.51 25.61 +0.63% 72,170 186,836,307
2024-09-24 24 25.49 23.55 25.45 +7.47% 85,919 211,476,869
2024-09-23 24.28 24.5 23.67 23.68 -2.43% 40,332 96,644,298
2024-09-20 24.6 24.67 24.08 24.27 -1.46% 27,370 66,462,431
2024-09-19 24.33 25.06 24.01 24.63 +1.57% 44,718 109,949,919
2024-09-18 24.45 24.7 23.92 24.25 -0.53% 29,831 72,097,145
2024-09-13 25.2 25.33 24.3 24.38 -3.18% 43,258 106,793,726
2024-09-12 25.46 25.88 25.18 25.18 -0.55% 27,363 69,745,831
2024-09-11 25.36 25.49 25.14 25.32 -0.74% 26,290 66,467,626
2024-09-10 25.37 25.78 24.7 25.51 +0.63% 40,413 101,805,620
2024-09-09 25.78 25.99 25.19 25.35 -1.71% 37,172 94,712,749
2024-09-06 26.83 26.83 25.75 25.79 -3.7% 35,017 91,388,876
2024-09-05 26.73 27.09 26.58 26.78 +0.15% 25,654 68,818,827
2024-09-04 26.41 26.98 26.3 26.74 +0.19% 24,123 64,426,138
2024-09-03 26.48 26.99 26.36 26.69 +1.06% 31,449 83,856,077
2024-09-02 27.58 27.69 26.4 26.41 -4.62% 47,862 128,655,726
2024-08-30 26.86 28.17 26.75 27.69 +3.01% 66,113 183,229,021
2024-08-29 25.8 27.25 25.46 26.88 +4.55% 63,044 168,161,725
2024-08-28 25.9 26.1 25.47 25.71 -0.73% 35,733 92,050,792
2024-08-27 26.74 26.76 25.8 25.9 -2.81% 39,211 102,215,609
2024-08-26 26.86 27.13 26.51 26.65 -0.11% 29,010 77,690,198
2024-08-23 26.85 26.98 26.32 26.68 -0.48% 34,025 90,561,651
2024-08-22 27.35 27.41 26.68 26.81 -2.12% 44,923 121,018,822
2024-08-21 27.59 27.85 27.34 27.39 -1.15% 33,547 92,237,246
2024-08-20 28.88 28.88 27.52 27.71 -3.52% 65,873 184,308,564
2024-08-19 29.83 29.95 28.71 28.72 -3.59% 49,733 145,474,190
2024-08-16 30.38 30.39 29.5 29.79 -1.46% 49,702 148,246,669
2024-08-15 30.66 31.04 30.1 30.23 -0.17% 43,232 131,695,908
2024-08-14 30.66 30.78 30.28 30.28 -1.21% 21,263 64,831,650
2024-08-13 30.21 30.68 30.08 30.65 +1.52% 29,034 88,089,461
2024-08-12 30.11 30.4 29.68 30.19 -0.43% 33,341 100,207,790
2024-08-09 31.16 31.4 30.32 30.32 -1.27% 45,239 139,180,327
2024-08-08 30.79 31.4 30.05 30.71 -0.87% 53,288 163,477,198
2024-08-07 30.69 31.45 30.52 30.98 +0.13% 40,773 126,559,385
2024-08-06 30.92 31.2 30.48 30.94 +1.84% 39,460 121,617,129
2024-08-05 31.4 32.18 30.38 30.38 -4.62% 67,434 210,630,136
2024-08-02 32.65 33.23 31.7 31.85 -3.72% 67,091 217,983,958
2024-08-01 32.99 33.59 32.66 33.08 -0.27% 93,060 308,109,877
2024-07-31 31.91 33.22 31.91 33.17 +2.98% 94,927 311,863,994
2024-07-30 30.6 32.38 30 32.21 +3.97% 86,651 272,086,729
2024-07-29 31.11 32.5 30.98 30.98 -0.51% 70,576 223,837,093
2024-07-26 30.24 31.63 29.72 31.14 +2.3% 69,835 214,207,920
2024-07-25 30.45 31.27 30.32 30.44 -1.04% 44,522 136,567,800
2024-07-24 31.51 31.98 30.63 30.76 -2.38% 60,095 187,790,446
2024-07-23 32.9 32.98 31.5 31.51 -4.8% 77,756 250,710,257
2024-07-22 33.5 33.92 32.93 33.1 -1.19% 95,424 318,662,310
2024-07-19 32.02 33.54 31.56 33.5 +5.48% 130,868 429,508,599
2024-07-18 31.89 32.38 30.81 31.76 -1.4% 94,087 296,726,130
2024-07-17 32.82 33.12 32.21 32.21 -2.13% 59,917 195,524,001
2024-07-16 31.66 33.1 31.32 32.91 +3.33% 92,987 301,307,163
2024-07-15 31.85 32.54 31.75 31.85 -0.78% 54,331 174,596,692
2024-07-12 31.8 32.48 31.48 32.1 -0.12% 54,656 174,606,821
2024-07-11 32.1 32.6 31.65 32.14 +1.87% 67,783 217,480,706
2024-07-10 31.4 31.85 31.27 31.55 -0.16% 50,313 158,952,110
2024-07-09 30.32 31.92 30.2 31.6 +3.78% 94,820 296,260,472
2024-07-08 29.68 31.38 29.51 30.45 +2.56% 102,639 314,640,572
2024-07-05 29.37 29.89 28.83 29.69 +0.61% 55,326 162,550,158
2024-07-04 30.37 30.55 29.45 29.51 -2.74% 52,827 157,763,649
2024-07-03 30.19 30.87 29.4 30.34 +0.53% 66,011 198,999,558
2024-07-02 30.91 30.98 29.99 30.18 -2.36% 59,251 180,027,417
2024-07-01 31.47 31.56 30.06 30.91 -1.5% 74,652 229,515,392
2024-06-28 29.85 32.77 29.75 31.38 +5.2% 131,202 414,277,896
2024-06-27 30.44 30.66 29.83 29.83 -2.61% 58,730 176,863,808
2024-06-26 29.61 30.71 29.05 30.63 +3.73% 82,904 247,281,299
2024-06-25 31.58 31.75 29.33 29.53 -6.37% 113,745 342,658,908
2024-06-24 33.33 33.75 31.38 31.54 -5.57% 96,046 311,806,248
2024-06-21 32.9 33.68 32.17 33.4 +0.09% 90,536 299,610,583
2024-06-20 32.83 34.6 32.79 33.37 +1.46% 143,644 485,414,828
2024-06-19 33.78 33.98 32.58 32.89 -2.63% 107,674 355,784,766
2024-06-18 34.34 34.34 33.5 33.78 -1.17% 84,874 286,875,781
2024-06-17 33.1 34.65 33.01 34.18 +3.14% 120,107 409,487,005
2024-06-14 34 34.6 33.14 33.14 -2.84% 174,604 590,069,749
2024-06-13 33.74 35.22 33.58 34.11 +0.44% 136,865 471,283,700
2024-06-12 33.52 34.03 33.33 33.96 +0.44% 104,303 351,474,664
2024-06-11 31.75 33.88 31.54 33.81 +6.66% 133,225 439,206,872
2024-06-07 32.68 32.9 31.45 31.7 -2.76% 88,062 281,872,383
2024-06-06 32.99 33.41 32.05 32.6 -0.55% 100,508 328,228,236
2024-06-05 32.7 33.64 32.43 32.78 +0.49% 96,652 320,694,817
2024-06-04 32.41 32.87 32.04 32.62 -0.06% 85,089 275,144,454
2024-06-03 31.4 33.09 31.26 32.64 +4.62% 166,821 541,675,994
2024-05-31 31.09 31.42 30.62 31.2 +0.22% 86,829 270,093,261
2024-05-30 29.26 31.48 28.76 31.13 +5.99% 135,146 413,701,129
2024-05-29 29.24 29.75 29.11 29.37 -0.17% 51,790 152,419,150
2024-05-28 29.08 30.49 28.72 29.42 +1.94% 111,742 332,123,689
2024-05-27 28.41 28.86 27.1 28.86 +0.7% 113,177 315,759,578
2024-05-24 29.43 29.76 28.58 28.66 -2.62% 46,147 134,074,158
2024-05-23 30.05 30.2 29.4 29.43 -2.52% 44,855 132,967,423
2024-05-22 30.48 30.52 29.66 30.19 -0.43% 57,995 174,257,715
2024-05-21 31.58 31.59 30.22 30.32 -3.96% 63,867 195,882,417
2024-05-20 31.25 32 31.01 31.57 +0.96% 47,160 148,696,789
2024-05-17 30.59 31.32 30.4 31.27 +1.62% 43,685 135,107,988
2024-05-16 30.7 31.3 30.59 30.77 +0.49% 44,492 137,572,080
2024-05-15 31.18 31.39 30.58 30.62 -2.2% 37,829 116,999,774
2024-05-14 31.78 32.1 31.18 31.31 -0.79% 38,090 119,899,227
2024-05-13 32.39 32.58 31.48 31.56 -3.49% 53,067 169,135,908
2024-05-10 33.2 33.37 32.57 32.7 -1.68% 45,921 150,569,587
2024-05-09 32.64 33.5 32.47 33.26 +2.56% 66,534 220,020,926
2024-05-08 32.98 33.59 32.41 32.43 -1.82% 53,253 175,556,346
2024-05-07 32.92 33.7 32.52 33.03 +0.12% 69,174 228,767,401
2024-05-06 33.04 33.82 32.92 32.99 +1.98% 77,573 259,008,591
2024-04-30 33.02 33.2 32.3 32.35 -0.22% 66,341 216,535,462
2024-04-29 31.48 32.81 31.43 32.42 +2.99% 83,731 269,615,490
2024-04-26 31.01 31.75 30.92 31.48 +0.83% 82,275 258,382,444
2024-04-25 31.14 32.18 31 31.22 -1.45% 63,072 198,991,416
2024-04-24 30.5 31.94 30.47 31.68 +4.35% 78,991 248,029,888
2024-04-23 30.87 31.46 30.32 30.36 -2.13% 49,122 150,935,313
2024-04-22 29.66 31.15 28.9 31.02 +3.19% 74,647 227,086,037
2024-04-19 30.71 30.77 30.02 30.06 -2.91% 49,824 150,985,376
2024-04-18 31.31 31.57 30.55 30.96 -1.15% 70,244 218,494,759
2024-04-17 28.8 31.49 28.75 31.32 +10.63% 117,304 357,814,157
2024-04-16 29.85 30.1 28.26 28.31 -5.63% 60,770 176,960,491
2024-04-15 28.8 30.91 28.67 30 +4.64% 108,892 324,715,527
2024-04-12 29.23 29.55 28.61 28.67 -1.88% 47,675 138,317,172
2024-04-11 29.26 29.85 29.12 29.22 -0.14% 43,440 128,017,676
2024-04-10 30.3 30.31 29.06 29.26 -3.4% 50,412 148,852,286
2024-04-09 29.51 30.45 29.48 30.29 +2.02% 41,937 126,154,204
2024-04-08 30.9 30.9 29.66 29.69 -3.29% 48,776 147,142,096
2024-04-03 31.13 31.57 30.11 30.7 -1.38% 62,562 192,646,114
2024-04-02 32 32 30.87 31.13 -2.69% 59,935 187,163,513
2024-04-01 32 32.17 31.51 31.99 +1.14% 65,347 208,503,068
2024-03-29 31.11 31.76 30.68 31.63 +0.41% 60,666 189,303,195
2024-03-28 30.37 32.34 30.29 31.5 +3.82% 94,975 298,132,965
2024-03-27 31.91 32.25 30.16 30.34 -4.98% 80,719 249,769,175
2024-03-26 32.97 33.51 31.75 31.93 -3.68% 89,201 289,005,983
2024-03-25 34.65 35.29 33.05 33.15 -5.8% 127,706 435,516,138
2024-03-22 36.61 37.2 35.08 35.19 -4.24% 110,709 399,425,826
2024-03-21 37.2 37.9 36.2 36.75 -0.3% 106,558 395,405,629
2024-03-20 37.02 37.27 36.2 36.86 -0.43% 72,043 264,983,803
2024-03-19 37.59 38.05 37.02 37.02 -1.99% 92,595 347,149,689
2024-03-18 36.49 37.86 35.88 37.77 +4.45% 141,561 523,365,510
2024-03-15 36 36.39 35.36 36.16 +0.84% 72,643 260,738,816
2024-03-14 36.48 36.85 35.32 35.86 -2.47% 99,076 357,007,295
2024-03-13 37.2 38.14 36.71 36.77 -1.21% 115,827 432,274,117
2024-03-12 37.4 38.46 36.62 37.22 -0.29% 154,174 578,350,174
2024-03-11 35.61 37.7 35.2 37.33 +2.5% 151,757 558,758,395
2024-03-08 35.06 36.59 34.8 36.42 +3.91% 128,749 463,374,360
2024-03-07 36.37 37.1 34.9 35.05 -3.63% 125,819 450,714,178
2024-03-06 36.01 37.2 35.82 36.37 -0.36% 122,883 449,673,558
2024-03-05 37.1 37.72 36.01 36.5 -3.77% 180,534 666,053,979
2024-03-04 38 38.28 36.66 37.93 -1.48% 228,553 858,271,601
2024-03-01 37.18 39.32 36.55 38.5 +3.69% 317,096 1,204,756,419
2024-02-29 31.84 37.96 31.78 37.13 +16.61% 339,632 1,210,559,798
2024-02-28 34.19 35.07 31.84 31.84 -8.24% 206,712 694,328,414
2024-02-27 30 35.3 29.68 34.7 +14.9% 242,111 794,717,147
2024-02-26 30.84 30.95 29.36 30.2 -2.89% 135,176 407,260,592
2024-02-23 30.54 31.2 30 31.1 +2.27% 93,559 285,205,821
2024-02-22 29.9 30.75 29.71 30.41 +2.05% 70,471 213,624,029
2024-02-21 29.6 30.7 29.1 29.8 +0.13% 84,065 252,568,714
2024-02-20 29.72 29.99 28.73 29.76 -0.67% 64,557 189,300,554
2024-02-19 30.56 30.88 29.32 29.96 +0.64% 109,547 328,744,186
2024-02-08 28.33 30.8 28.33 29.77 +5.23% 113,630 340,029,998
2024-02-07 26.58 28.78 26.49 28.29 +7.16% 134,960 377,857,522
2024-02-06 24.25 26.48 23.64 26.4 +8.37% 97,398 244,758,222
2024-02-05 25.3 25.64 23.18 24.36 -4.09% 101,799 248,018,865
2024-02-02 27 27.35 24.62 25.4 -5.26% 70,566 182,441,199
2024-02-01 26.95 27.78 26.06 26.81 -1.29% 77,789 209,205,102
2024-01-31 28.1 29.12 27 27.16 -3.14% 77,175 215,254,856
2024-01-30 29.54 29.54 28.01 28.04 -4.4% 53,750 153,945,371
2024-01-29 30.7 31.1 29.19 29.33 -3.04% 49,596 148,171,458
2024-01-26 31.08 31.25 30.18 30.25 -3.39% 54,222 166,425,941
2024-01-25 30.13 31.38 29.85 31.31 +3.78% 59,306 182,604,261
2024-01-24 30.65 30.8 28.92 30.17 -1.41% 76,550 227,386,009
2024-01-23 29.46 31.12 29.46 30.6 +3.45% 61,332 186,817,594
2024-01-22 31.47 31.47 29.42 29.58 -5.74% 65,497 199,092,040
2024-01-19 32.11 32.42 31.38 31.38 -2.58% 39,797 126,530,665
2024-01-18 31.91 32.3 31 32.21 +0.94% 59,202 187,700,083
2024-01-17 33.3 33.4 31.91 31.91 -4.03% 38,628 125,546,407
2024-01-16 33.69 33.79 32.67 33.25 -0.57% 47,075 155,871,512
2024-01-15 33.64 34.22 33.25 33.44 -0.89% 48,054 162,016,150
2024-01-12 34.35 34.48 33.74 33.74 -1.58% 42,268 143,951,799
2024-01-11 33.69 34.6 33.51 34.28 +2.18% 57,850 197,926,969
2024-01-10 33.49 34.1 32.69 33.55 +0.39% 53,715 180,381,094
2024-01-09 34.1 34.61 33.01 33.42 -1.53% 86,395 292,324,487
2024-01-08 35.58 35.6 33.86 33.94 -4.85% 74,881 257,538,799
2024-01-05 36.48 36.78 35.4 35.67 -2.7% 49,929 179,696,837
2024-01-04 37.35 37.5 36.41 36.66 -1.93% 47,978 176,789,025
2024-01-03 37.57 38.5 37.19 37.38 -0.59% 58,892 222,012,032
2024-01-02 38.9 39.13 37.58 37.6 -2.67% 56,807 215,283,271

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

ц░╕ц╕ЕчОпф┐Э 300187

近期数据

ф╕Ыщ║ЯчзСцКА 688370

2022-2023两年

чИ▒чзСш╡ЫхНЪ 688719

2024年至今

щлШчЫЯцЦ░цЭР 300200

近半年

щЗНх║ЖчЩ╛ш┤з 600729

2024年至今

хдзхФРчФ╡ф┐б 600198

近期数据

шЗ┤ш┐ЬцЦ░шГ╜ 300985

2023年全年

щй░хоПщФМщФЧ 600497

2024年至今

хФРх▒▒ц╕п 601000

近半年

хНОщШ│шВбф╗╜ 600348

2024年至今

热门概念板块

光伏产业
医疗器械

ш┐ИчСЮхМ╗чЦЧ (300760)

近三个月
AI人工智能

щЧ╗ц│░чзСцКА (600745)

近期数据
数字经济

щЗСхНбцЩ║шГ╜ (300349)

2022-2023两年
区块链
新能源汽车
5G通信

х╣┐хТМщАЪ (300638)

2022-2023两年
半导体

ф╕ншКпхЫ╜щЩЕ (688981)

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