ц│Ыф║Ъх╛ощАП 688386

数据更新至:

添加到对比分析

44.25 +1.61%

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

44.25
+1.61% +0.7
44.15
开盘价
44.77
最高价
43.83
最低价
6,623
成交量
数据更新至: 2025-03-25

技术指标

44.93
MA5 (5日均线)
44.97
MA10 (10日均线)
42.26
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 44.15 44.77 43.83 44.25 +1.61% 6,623 29,307,453
2025-03-24 43.79 45.06 42.6 43.55 -2.79% 10,153 44,162,847
2025-03-21 45.79 46.3 44.2 44.8 -2.61% 9,654 43,508,582
2025-03-20 46.12 47.3 45.49 46 -0.13% 15,948 74,318,288
2025-03-19 44.5 46.22 43.89 46.06 +3.44% 15,177 68,692,604
2025-03-18 45 45.4 43.56 44.53 -0.36% 15,214 67,442,877
2025-03-17 44.28 45.18 43.53 44.69 -0.02% 11,251 49,767,904
2025-03-14 44.98 45.13 43.02 44.7 -0.22% 18,090 80,128,028
2025-03-13 47.51 48.29 44 44.8 -3.3% 22,476 101,659,609
2025-03-12 42.19 47.49 41.94 46.33 +10.05% 39,534 179,153,737
2025-03-11 42.1 42.43 41.6 42.1 -0.85% 9,566 40,146,391
2025-03-10 42.06 42.85 42.06 42.46 +0.64% 12,590 53,307,102
2025-03-07 41.42 42.99 41.03 42.19 +1.64% 20,965 88,722,393
2025-03-06 39.43 42.12 39.1 41.51 +6.16% 28,852 118,788,425
2025-03-05 38.1 39.15 37.51 39.1 +2.68% 11,373 43,574,183
2025-03-04 37.22 38.64 37.2 38.08 +2.04% 8,677 33,027,426
2025-03-03 37.84 38.34 37.18 37.32 -1.35% 12,491 47,058,338
2025-02-28 38.94 38.94 37.31 37.83 -0.47% 17,080 64,953,840
2025-02-27 36.58 38.1 36.32 38.01 +3.32% 13,788 51,174,116
2025-02-26 36.9 37.8 36.36 36.79 -0.92% 10,001 37,135,476
2025-02-25 36.36 37.25 35.79 37.13 +1.73% 12,721 46,631,446
2025-02-24 36.89 37.35 36 36.5 +0.44% 14,403 52,817,033
2025-02-21 34.85 37.04 34.74 36.34 +4.13% 22,277 80,516,870
2025-02-20 33.85 35.14 33.83 34.9 +3.16% 10,827 37,453,509
2025-02-19 33.39 34.19 33.38 33.83 +1.14% 6,705 22,694,107
2025-02-18 34 34 33.4 33.45 -0.77% 4,110 13,840,800
2025-02-17 33.9 34.07 33.3 33.71 -0.18% 4,839 16,289,547
2025-02-14 33.65 34.23 33.51 33.77 +0.15% 4,768 16,138,552
2025-02-13 34.52 34.65 33.68 33.72 -2.29% 5,997 20,402,768
2025-02-12 34.5 34.74 34.25 34.51 +0.03% 6,153 21,212,247
2025-02-11 35.29 35.3 34.09 34.5 -1.88% 8,494 29,337,633
2025-02-10 33.68 35.66 33.17 35.16 +4.36% 15,294 52,959,385
2025-02-07 33.45 33.95 33.09 33.69 +0.81% 8,724 29,271,407
2025-02-06 33.69 34.1 33.06 33.42 +0.03% 5,769 19,371,328
2025-02-05 34 34.5 32.63 33.41 -1.15% 5,919 19,962,918
2025-01-27 32.72 34.8 32.72 33.8 +2.86% 14,020 47,796,539
2025-01-24 31.51 32.99 31.51 32.86 +3.3% 4,915 15,860,707
2025-01-23 32.78 32.78 31.8 31.81 -2.03% 4,442 14,316,362
2025-01-22 33 33 32.2 32.47 -0.82% 5,057 16,409,722
2025-01-21 32.42 32.97 32.12 32.74 +1.93% 7,616 24,833,737
2025-01-20 31.5 32.19 31.15 32.12 +2.49% 5,296 16,845,765
2025-01-17 29.97 31.5 29.97 31.34 +3.84% 6,243 19,458,964
2025-01-16 30.23 30.99 30.01 30.18 -0.1% 3,533 10,796,451
2025-01-15 30.59 30.59 29.82 30.21 -0.26% 4,195 12,641,303
2025-01-14 29.39 30.35 28.96 30.29 +4.09% 4,257 12,766,983
2025-01-13 29 29.65 28.64 29.1 -0.21% 2,055 6,007,990
2025-01-10 29.9 30.14 29.12 29.16 -2.47% 2,371 7,002,189
2025-01-09 29.4 30.18 29.4 29.9 0% 2,488 7,457,819
2025-01-08 29.5 30.59 29.25 29.9 +0.37% 6,714 20,185,093
2025-01-07 29.07 29.8 28.53 29.79 +4.53% 5,243 15,327,183
2025-01-06 28.85 29.2 28.02 28.5 -1.14% 4,144 11,832,006
2025-01-03 29.41 29.97 28.83 28.83 -2.34% 3,691 10,805,623
2025-01-02 30.01 30.49 29.32 29.52 -2.32% 4,196 12,480,090
2024-12-31 31.22 31.22 30.22 30.22 -3.2% 4,563 13,953,210
2024-12-30 31.32 31.63 30.89 31.22 +0.03% 3,275 10,206,770
2024-12-27 30.44 31.74 30.44 31.21 +1.89% 4,447 13,908,022
2024-12-26 30.09 30.75 30.09 30.63 +1.56% 3,641 11,116,091
2024-12-25 30.02 30.45 29.92 30.16 -0.92% 3,762 11,344,580
2024-12-24 30.04 30.58 29.96 30.44 +1.43% 3,383 10,227,870
2024-12-23 31.15 31.35 30 30.01 -3.66% 4,671 14,271,660
2024-12-20 30.67 31.48 30.65 31.15 +1.57% 3,252 10,112,993
2024-12-19 30.46 30.78 30.02 30.67 -0.49% 3,686 11,207,922
2024-12-18 31.05 31.21 30.37 30.82 -0.71% 3,922 12,082,068
2024-12-17 31.9 32.2 31.03 31.04 -2.88% 4,261 13,402,158
2024-12-16 32.4 32.52 31.82 31.96 -0.84% 3,797 12,170,978
2024-12-13 33.27 33.27 32.22 32.23 -2.39% 4,745 15,379,952
2024-12-12 32.68 33.24 32.48 33.02 +0.49% 4,893 16,061,552
2024-12-11 32.87 33.35 32.65 32.86 -0.12% 4,653 15,310,523
2024-12-10 33.94 34.18 32.89 32.9 -0.75% 6,760 22,730,231
2024-12-09 32.98 33.48 32.84 33.15 +0.76% 4,962 16,451,549
2024-12-06 32.88 33.22 32.4 32.9 +0.09% 5,033 16,510,956
2024-12-05 32.52 33.12 32.45 32.87 +0.52% 3,860 12,666,148
2024-12-04 33 33.37 32.45 32.7 -1.3% 7,310 23,954,295
2024-12-03 34.11 34.11 33 33.13 -1.69% 7,504 25,040,167
2024-12-02 33.25 33.95 33.07 33.7 +2% 5,362 18,017,750
2024-11-29 32.69 33.88 32.28 33.04 +1.51% 5,319 17,536,593
2024-11-28 32.75 33.38 32.5 32.55 -1.06% 3,036 9,968,500
2024-11-27 32.07 32.96 31.5 32.9 +2.27% 4,855 15,656,579
2024-11-26 32.33 32.9 31.88 32.17 -1.32% 4,171 13,543,964
2024-11-25 31.87 32.85 31.77 32.6 +2.29% 4,220 13,628,120
2024-11-22 33.02 33.46 31.75 31.87 -3.95% 6,172 20,081,090
2024-11-21 33.23 33.66 32.8 33.18 -0.33% 4,942 16,430,074
2024-11-20 32.99 33.63 32.85 33.29 +0.6% 3,762 12,509,332
2024-11-19 31.93 33.14 31.91 33.09 +4.06% 5,058 16,428,192
2024-11-18 32.89 32.89 31.6 31.8 -1.76% 5,917 18,951,450
2024-11-15 33.93 34.01 32.37 32.37 -2.88% 6,875 22,804,415
2024-11-14 34.2 34.69 33.31 33.33 -3.45% 5,886 19,927,485
2024-11-13 34.31 34.65 33.46 34.52 +0.17% 7,584 25,871,269
2024-11-12 35.85 35.87 34.17 34.46 -3.88% 13,013 45,592,113
2024-11-11 33.08 35.99 32.95 35.85 +7.27% 18,076 63,156,653
2024-11-08 33.38 34.14 33.2 33.42 +0.36% 10,975 36,959,681
2024-11-07 33.19 34.01 32.9 33.3 +0.45% 8,236 27,359,200
2024-11-06 32.54 34.38 32.54 33.15 +2.06% 17,769 59,925,687
2024-11-05 31.2 32.56 31.2 32.48 +3.24% 8,570 27,652,180
2024-11-04 30.09 31.58 30.09 31.46 +3.55% 5,306 16,567,094
2024-11-01 31.08 31.5 30.29 30.38 -2.75% 7,666 23,497,685
2024-10-31 30.8 31.51 30 31.24 +1.99% 6,407 19,810,358
2024-10-30 30.8 31.36 30.5 30.63 -2.14% 6,872 21,203,962
2024-10-29 31.66 31.95 31.15 31.3 -1.45% 6,047 19,074,205
2024-10-28 31.3 31.79 31.01 31.76 +2.06% 7,678 24,088,602
2024-10-25 31.04 31.6 30.76 31.12 +1.07% 8,162 25,441,278
2024-10-24 30.9 31.07 30.62 30.79 -0.32% 4,115 12,682,581
2024-10-23 31.11 31.28 30.49 30.89 -1.25% 7,253 22,404,419
2024-10-22 30.66 31.71 30.3 31.28 +2.96% 10,922 34,062,451
2024-10-21 29.92 31.5 29.6 30.38 +3.33% 14,802 45,223,226
2024-10-18 28.6 29.97 28.27 29.4 +2.44% 10,463 30,651,099
2024-10-17 28.8 29.27 28.38 28.7 +0.42% 4,860 14,036,222
2024-10-16 28.55 28.82 28.18 28.58 -0.94% 7,471 21,301,557
2024-10-15 30.35 30.4 28.71 28.85 -4.79% 13,003 38,473,887
2024-10-14 30.4 30.64 29.48 30.3 +0.26% 5,474 16,493,205
2024-10-11 31.33 31.66 29.72 30.22 -4.7% 8,059 24,650,587
2024-10-10 31.72 32.53 31.12 31.71 +0.06% 9,976 31,808,175
2024-10-09 33.15 34 31.52 31.69 -8.88% 19,476 63,907,045
2024-10-08 35 36.85 33 34.78 +10.62% 29,780 103,873,299
2024-09-30 28.55 31.49 28.3 31.44 +14.45% 23,188 69,286,952
2024-09-27 26.77 27.83 26.52 27.47 +5.21% 4,196 11,347,106
2024-09-26 25.35 26.25 25.11 26.11 +3.2% 5,123 13,207,317
2024-09-25 25.26 25.97 25.25 25.3 +0.64% 5,172 13,261,011
2024-09-24 24.39 25.25 23.9 25.14 +3.84% 6,514 16,054,943
2024-09-23 24.24 24.43 23.98 24.21 -0.33% 1,240 2,999,044
2024-09-20 24.76 24.88 24.1 24.29 -0.41% 1,519 3,681,641
2024-09-19 24.39 24.96 24.2 24.39 +0.62% 2,428 5,965,986
2024-09-18 24.85 25.13 24.17 24.24 -3.04% 3,024 7,398,350
2024-09-13 24.9 25.49 24.81 25 -1.57% 2,153 5,395,527
2024-09-12 25.39 25.74 25.01 25.4 +0.32% 2,360 5,997,572
2024-09-11 25.12 25.66 24.92 25.32 +0.8% 2,297 5,806,583
2024-09-10 25.29 25.48 24.84 25.12 -1.18% 3,069 7,707,309
2024-09-09 25.01 25.79 24.75 25.42 +0.75% 2,106 5,309,090
2024-09-06 26.03 26.17 25.07 25.23 -3.04% 2,170 5,530,773
2024-09-05 26 26.14 25.68 26.02 +0.7% 2,098 5,431,421
2024-09-04 25.8 26.13 25.57 25.84 -0.31% 2,284 5,917,673
2024-09-03 25.8 26.49 25.72 25.92 +0.5% 3,072 7,952,190
2024-09-02 25.8 26.11 25.6 25.79 -0.62% 2,582 6,676,811
2024-08-30 25.6 26.2 25.45 25.95 +1.88% 4,197 10,869,121
2024-08-29 25.04 25.74 24.92 25.47 +1.35% 3,291 8,362,155
2024-08-28 24.28 25.17 24.28 25.13 +2.28% 2,794 6,977,060
2024-08-27 24.74 24.99 24.41 24.57 -0.69% 2,287 5,624,598
2024-08-26 23.89 25.09 23.89 24.74 +3.47% 3,396 8,367,043
2024-08-23 24.35 24.48 23.63 23.91 -1.03% 2,876 6,934,568
2024-08-22 24.76 24.76 24.02 24.16 -2.03% 1,469 3,581,834
2024-08-21 24.81 24.83 24.43 24.66 +0.61% 895 2,203,142
2024-08-20 25.06 25.12 24.43 24.51 -2.19% 1,392 3,439,315
2024-08-19 25.57 25.57 24.98 25.06 -0.28% 1,297 3,261,792
2024-08-16 25.46 25.53 24.88 25.13 -1.3% 2,719 6,846,158
2024-08-15 25.7 25.94 25.38 25.46 -0.39% 1,837 4,711,249
2024-08-14 25.89 25.89 25.5 25.56 -0.35% 1,091 2,797,438
2024-08-13 25.39 25.65 25.23 25.65 +0.98% 1,593 4,048,860
2024-08-12 25.43 25.8 25.15 25.4 +0.2% 1,946 4,957,517
2024-08-09 25.5 25.75 25.35 25.35 -0.98% 1,535 3,923,206
2024-08-08 25.37 25.74 25.27 25.6 -0.04% 1,689 4,309,088
2024-08-07 25.58 25.81 25.3 25.61 +0.43% 2,105 5,388,693
2024-08-06 25.34 25.79 25.23 25.5 +0.63% 3,130 7,959,808
2024-08-05 26.12 26.31 25.28 25.34 -2.35% 4,584 11,730,347
2024-08-02 26.18 26.58 25.77 25.95 -1.63% 2,864 7,511,142
2024-08-01 27 27.07 26.38 26.38 -1.09% 2,971 7,908,017
2024-07-31 25.73 26.69 25.58 26.67 +3.81% 4,089 10,782,572
2024-07-30 25.73 26.01 25.52 25.69 -0.19% 1,965 5,065,240
2024-07-29 25.79 25.97 25.5 25.74 -0.92% 2,599 6,668,760
2024-07-26 25.61 26.12 25.61 25.98 +1.56% 2,625 6,801,979
2024-07-25 25.5 26.08 25.06 25.58 +0.31% 2,438 6,265,416
2024-07-24 26.2 26.33 25.37 25.5 -3.15% 3,140 8,094,375
2024-07-23 26.8 27.17 26.19 26.33 -2.7% 2,317 6,202,803
2024-07-22 26.73 27.14 26.68 27.06 +1.23% 3,193 8,607,781
2024-07-19 26.9 27.27 26.38 26.73 0% 4,286 11,498,895
2024-07-18 26.65 26.82 26.17 26.73 -0.96% 3,536 9,361,062
2024-07-17 26.48 27.12 26.29 26.99 -0.07% 2,643 7,125,100
2024-07-16 26.81 27.18 26.41 27.01 +0.78% 3,930 10,555,082
2024-07-15 27.8 28 26.5 26.8 -4.83% 10,237 27,652,472
2024-07-12 27.18 28.55 26.78 28.16 +4.88% 10,264 28,411,367
2024-07-11 26.67 27.19 26.31 26.85 +3.87% 5,773 15,478,814
2024-07-10 25.16 26.45 25.13 25.85 -1.15% 2,754 7,188,661
2024-07-09 25.26 26.22 24.86 26.15 +2.63% 3,989 10,175,374
2024-07-08 26.8 26.8 25.41 25.48 -3.04% 2,256 5,823,753
2024-07-05 26.45 26.66 25.79 26.28 -0.42% 3,086 8,094,660
2024-07-04 27.65 27.72 26.19 26.39 -2.69% 2,613 6,945,740
2024-07-03 27.02 27.51 26.61 27.12 +0.04% 2,593 7,037,861
2024-07-02 27.68 27.68 26.93 27.11 -1.56% 4,171 11,327,900
2024-07-01 27.95 28.23 27.4 27.54 -1.85% 5,949 16,459,401
2024-06-28 28 28.97 27.7 28.06 -0.64% 5,136 14,564,712
2024-06-27 28.88 28.98 28 28.24 -0.88% 2,964 8,462,069
2024-06-26 28.28 28.89 27.73 28.49 +0.74% 3,655 10,359,812
2024-06-25 28.37 28.53 27.59 28.28 +0.96% 3,843 10,801,019
2024-06-24 29.1 29.3 28.01 28.01 -3.75% 3,793 10,766,851
2024-06-21 29.96 29.96 28.9 29.1 -1.69% 2,957 8,625,797
2024-06-20 29.49 29.98 29.21 29.6 +0.48% 4,936 14,677,757
2024-06-19 29.36 29.49 28.7 29.46 +1.17% 3,952 11,538,854
2024-06-18 28.72 29.21 28.51 29.12 +1.39% 3,628 10,521,562
2024-06-17 28.36 29.17 28.36 28.72 -1.68% 4,192 12,112,866
2024-06-14 29.4 29.59 29.03 29.21 -1.32% 2,513 7,347,439
2024-06-13 29.75 30.14 28.92 29.6 +1.72% 4,813 14,207,045
2024-06-12 28.92 29.38 28.81 29.1 +0.34% 2,699 7,847,937
2024-06-11 28.41 29 28.26 29 +1.05% 3,620 10,376,197
2024-06-07 28.37 29 28.11 28.7 +1.13% 4,092 11,713,068
2024-06-06 28.93 29.15 28.15 28.38 -1.9% 5,076 14,455,234
2024-06-05 29 29.64 28.8 28.93 -1.13% 3,652 10,643,113
2024-06-04 29.76 29.88 28.93 29.26 -3.69% 6,667 19,501,358
2024-06-03 31.39 31.39 30.11 30.38 -3.25% 4,511 13,865,541
2024-05-31 30.9 31.7 30.01 31.4 +2.25% 3,507 10,958,887
2024-05-30 30.52 31.2 30.34 30.71 -0.87% 2,495 7,665,525
2024-05-29 31 31.53 30.37 30.98 0% 2,766 8,621,736
2024-05-28 30.64 31.47 30.35 30.98 +1.04% 4,696 14,559,253
2024-05-27 31.35 31.35 29.62 30.66 -0.36% 6,819 20,602,867
2024-05-24 31.04 31.54 30.77 30.77 -1.72% 6,391 19,878,163
2024-05-23 32.11 32.31 31.3 31.31 -2.1% 6,297 19,952,640
2024-05-22 32.4 32.79 31.88 31.98 -2.05% 7,954 25,666,114
2024-05-21 33.26 33.26 32.39 32.65 -1.57% 3,536 11,563,816
2024-05-20 33.55 33.88 33.03 33.17 -0.69% 4,482 14,967,060
2024-05-17 33.3 33.5 32.81 33.4 +1.46% 3,688 12,233,679
2024-05-16 32.89 33.67 32.86 32.92 +0.03% 3,154 10,445,504
2024-05-15 32.96 33.46 32.67 32.91 -0.12% 2,797 9,246,887
2024-05-14 33.11 33.58 32.8 32.95 -0.48% 3,515 11,662,063
2024-05-13 33.41 33.83 32.71 33.11 -1.63% 5,351 17,790,366
2024-05-10 34.57 34.57 33.57 33.66 -1.58% 7,578 25,701,054
2024-05-09 34.66 34.66 34.15 34.2 -0.06% 5,388 18,505,837
2024-05-08 35 35 34.1 34.22 -1.3% 4,897 16,835,415
2024-05-07 34.43 34.78 33.89 34.67 +2.21% 8,145 28,034,495
2024-05-06 33.25 34.34 33.11 33.92 +3.76% 9,279 31,357,346
2024-04-30 34.25 34.3 32.56 32.69 -1.89% 8,761 28,906,585
2024-04-29 31.78 33.58 31.78 33.32 +2.84% 9,633 31,746,410
2024-04-26 31 32.4 31 32.4 +1.09% 7,058 22,473,436
2024-04-25 30.8 32.68 30.67 32.05 +4.06% 7,119 22,797,752
2024-04-24 30.01 31.07 30.01 30.8 +1.05% 2,694 8,286,436
2024-04-23 30.1 30.92 30.02 30.48 +0.36% 3,116 9,475,005
2024-04-22 29.66 30.93 29.18 30.37 +1.5% 4,594 13,869,811
2024-04-19 31.13 31.13 29.85 29.92 -2.09% 5,145 15,521,229
2024-04-18 31 31.52 30.56 30.56 -1.42% 6,661 20,713,122
2024-04-17 29.22 31.08 29.22 31 +8.28% 8,233 25,026,651
2024-04-16 31.79 31.79 28.55 28.63 -10.19% 13,143 39,340,144
2024-04-15 31.8 32.02 30.68 31.88 +1.66% 6,779 21,229,539
2024-04-12 31.39 31.97 31.16 31.36 -0.13% 4,862 15,329,916
2024-04-11 31.21 31.95 30.92 31.4 -0.44% 3,333 10,496,026
2024-04-10 32 32.49 31.01 31.54 -2.92% 4,752 15,034,021
2024-04-09 31.44 32.61 31.29 32.49 +3.14% 5,643 18,172,185
2024-04-08 32.93 33.09 31.3 31.5 -4.31% 8,746 28,019,857
2024-04-03 32.88 33.45 32.36 32.92 -0.6% 5,671 18,660,656
2024-04-02 32.58 33.29 32.16 33.12 +0.42% 5,938 19,468,046
2024-04-01 32.03 33.29 32.03 32.98 +1.79% 7,794 25,624,678
2024-03-29 31.55 32.69 31.12 32.4 +4.08% 9,562 30,826,827
2024-03-28 30.96 31.88 30.5 31.13 +1.93% 6,077 19,027,469
2024-03-27 31.4 31.4 30.53 30.54 -2.33% 4,183 12,896,606
2024-03-26 31.54 31.98 30.32 31.27 -0.51% 7,301 22,668,532
2024-03-25 32.08 32.58 31.43 31.43 -2.69% 7,212 23,022,810
2024-03-22 33.46 33.46 32.05 32.3 -2.94% 6,286 20,400,582
2024-03-21 33.74 33.97 32.87 33.28 -1.39% 7,059 23,434,727
2024-03-20 32.84 33.88 32.65 33.75 +2.86% 11,694 39,059,966
2024-03-19 32.68 32.98 32.39 32.81 +0.64% 6,796 22,232,150
2024-03-18 31.68 32.62 31.68 32.6 +3.52% 8,635 27,846,061
2024-03-15 31.11 31.6 31.01 31.49 +0.32% 4,868 15,243,892
2024-03-14 32.02 32.17 30.91 31.39 -2.36% 8,188 25,824,412
2024-03-13 32.02 32.31 31.78 32.15 +0.41% 5,833 18,686,049
2024-03-12 32.28 32.8 31.71 32.02 -0.77% 7,557 24,253,273
2024-03-11 30.63 32.56 30.5 32.27 +4.84% 9,864 31,468,440
2024-03-08 30.32 31.18 29.95 30.78 +1.52% 4,192 12,777,192
2024-03-07 30.55 31.15 29.97 30.32 -0.49% 8,168 25,055,137
2024-03-06 30.6 30.93 29.8 30.47 -0.42% 7,953 24,119,825
2024-03-05 31.94 32.04 30.59 30.6 -4.94% 10,559 32,995,886
2024-03-04 32.04 32.83 31.27 32.19 +0.12% 8,250 26,294,023
2024-03-01 31.44 32.37 31.16 32.15 +1.97% 10,091 32,116,854
2024-02-29 30.5 31.53 29.8 31.53 +4.75% 12,222 37,556,710
2024-02-28 32.45 33.5 30.1 30.1 -7.13% 15,823 50,530,231
2024-02-27 31.5 32.41 30.78 32.41 +3.32% 6,694 21,324,681
2024-02-26 30.86 32.98 30.69 31.37 +0.9% 12,604 40,317,980
2024-02-23 30.02 31.13 29.76 31.09 +2.54% 9,151 27,747,223
2024-02-22 28.86 30.34 28.11 30.32 +5.06% 11,479 33,854,592
2024-02-21 28.41 29.55 27.81 28.86 +0.8% 9,414 27,243,995
2024-02-20 29.38 29.38 28.15 28.63 -2.45% 12,481 35,584,803
2024-02-19 29.97 30.45 28.55 29.35 +1.28% 14,599 42,830,480
2024-02-08 24.5 28.98 24.45 28.98 +20% 24,114 66,817,728
2024-02-07 25.52 25.97 23.59 24.15 -5.18% 15,105 37,765,309
2024-02-06 23 26.29 22.8 25.47 +5.77% 13,710 33,586,126
2024-02-05 26.8 26.8 23.32 24.08 -10.75% 13,328 32,857,719
2024-02-02 28.78 29.23 25.93 26.98 -6.8% 13,425 36,878,237
2024-02-01 30.21 30.32 28.8 28.95 -4.17% 12,840 37,899,572
2024-01-31 31.19 31.96 29.53 30.21 -3.11% 9,691 29,488,473
2024-01-30 32.65 32.85 31.05 31.18 -4.44% 8,267 26,372,374
2024-01-29 34.29 34.69 32.55 32.63 -4.48% 9,790 32,857,381
2024-01-26 35 35.54 33.75 34.16 -3.01% 8,218 28,587,738
2024-01-25 34.7 35.74 34 35.22 +1.62% 8,925 31,293,630
2024-01-24 33.77 35.49 33.31 34.66 +2.64% 10,389 35,721,429
2024-01-23 34.72 34.98 33.3 33.77 -2.57% 10,342 35,210,648
2024-01-22 37.22 37.22 34.19 34.66 -5.87% 13,372 47,518,716
2024-01-19 38.51 39.21 36.8 36.82 -5.78% 14,947 56,415,194
2024-01-18 37.8 39.08 37.25 39.08 +5.22% 18,876 71,868,633
2024-01-17 38.69 38.69 37.06 37.14 -3.81% 7,200 27,013,788
2024-01-16 38.18 39.22 37.79 38.61 +1.07% 9,552 36,650,664
2024-01-15 38.36 39.13 37.9 38.2 -1.42% 7,870 30,185,794
2024-01-12 38.55 39.36 38.03 38.75 +0.52% 13,003 50,528,954
2024-01-11 36.89 39.64 36.37 38.55 +4.16% 16,319 62,150,454
2024-01-10 36.78 37.84 36.09 37.01 +1.65% 8,880 33,005,343
2024-01-09 35.7 36.9 35.7 36.41 +1.82% 9,827 35,796,619
2024-01-08 37.45 37.45 35.66 35.76 -3.09% 8,194 29,679,212
2024-01-05 37.36 38.2 36.81 36.9 -1.36% 13,456 50,417,789
2024-01-04 38.63 38.63 37 37.41 -3.38% 14,534 54,462,067
2024-01-03 39.5 39.51 38.16 38.72 -1.9% 12,546 48,535,287
2024-01-02 40.91 40.99 39.13 39.47 -3.26% 15,185 60,362,558

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▒ЙхоЗщЫЖхЫв 300403

近期数据

хЖЬх┐ГчзСцКА 001231

近半年

шБФхРИхЕЙчФ╡ 300691

2024年一季度

чЫ┤чЬЯчзСцКА 003007

近半年

ч╛ОщВжшВбф╗╜ 605033

2023年全年

ф╕нцОзцКАцЬп 688777

2023年全年

ц▒ЯчЫРщЫЖхЫв 601065

2024年一季度

хРСцЧешС╡ 300111

近期数据

ф╕Йф╕АщЗНшГ╜ 688349

2022-2023两年

ц╡╖ш╛╛шВбф╗╜ 300320

近期数据

热门概念板块

元宇宙

ч┤лхЕЙшВбф╗╜ (000938)

近期数据
储能电池
生物医药
区块链

цЛЫхХЖщУ╢шбМ (600036)

2023年全年
数字经济

щЗСхНбцЩ║шГ╜ (300349)

2024年至今
芯片

хЕих┐ЧчзСцКА (300458)

2022-2023两年
新能源汽车

хоБх╛╖цЧ╢ф╗г (300750)

2024年至今
军工

ф╕нхЫ╜щЗНх╖е (601989)

2022-2023两年

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