щкДцИРш╢Ехг░ 688392

数据更新至:

添加到对比分析

52.82 +3.12%

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

52.82
+3.12% +1.6
51
开盘价
52.89
最高价
50.66
最低价
14,443
成交量
数据更新至: 2025-03-25

技术指标

55.35
MA5 (5日均线)
55.69
MA10 (10日均线)
53.74
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 51 52.89 50.66 52.82 +3.12% 14,443 74,417,668
2025-03-24 53.28 54.32 50.51 51.22 -7.39% 25,735 134,000,000
2025-03-21 56.65 57.37 55.04 55.31 -3.2% 15,390 86,230,519
2025-03-20 59.97 60.48 56.8 57.14 -5.19% 20,080 117,581,739
2025-03-19 60.7 61.5 59.21 60.27 -1.2% 20,846 125,729,669
2025-03-18 58.96 61.28 58.2 61 +3.79% 35,980 217,133,855
2025-03-17 53.5 59.2 52.65 58.77 +11.08% 44,912 253,680,098
2025-03-14 52.88 54 52 52.91 -0.41% 15,420 81,908,009
2025-03-13 54.06 56.42 53 53.13 -2.21% 23,791 129,379,670
2025-03-12 54.99 55.5 53.2 54.33 -0.86% 19,451 106,422,515
2025-03-11 53.58 55 51.84 54.8 +1.26% 21,914 116,404,962
2025-03-10 53.05 55.58 52.1 54.12 +3.9% 25,159 136,554,708
2025-03-07 52 53.49 51.5 52.09 +0.15% 12,620 66,011,249
2025-03-06 51.54 52.58 50.88 52.01 +0.99% 13,111 68,158,460
2025-03-05 50.45 51.62 49.6 51.5 +1.48% 14,817 75,111,213
2025-03-04 50.2 51.21 49.7 50.75 +0.06% 16,775 85,028,127
2025-03-03 48.35 51.76 47.74 50.72 +4.79% 26,907 135,481,381
2025-02-28 51.5 51.5 48.1 48.4 -6.58% 20,673 102,143,920
2025-02-27 52.62 52.88 50.51 51.81 +0.1% 20,668 106,629,131
2025-02-26 51.47 52 49.58 51.76 +2.5% 24,559 124,877,367
2025-02-25 50.17 52.5 49.15 50.5 +1.53% 33,360 169,937,272
2025-02-24 50.37 50.78 48.24 49.74 -2.28% 23,013 113,595,959
2025-02-21 47.1 51.5 46.9 50.9 +7.98% 37,968 188,110,663
2025-02-20 47.43 47.98 46.42 47.14 +0.26% 20,855 98,176,231
2025-02-19 45.88 47.28 45.74 47.02 +2.51% 24,046 111,483,957
2025-02-18 46.99 47.4 45.5 45.87 -1.57% 21,974 102,437,724
2025-02-17 47.76 48.38 46.48 46.6 -0.58% 18,607 87,688,399
2025-02-14 46.8 47.55 46.1 46.87 +1.45% 16,233 75,957,788
2025-02-13 47.01 47.49 46.15 46.2 -2.7% 17,406 81,318,705
2025-02-12 46.65 47.55 45.4 47.48 +2.31% 24,016 111,612,093
2025-02-11 46.45 46.98 45.3 46.41 -0.15% 25,138 116,018,912
2025-02-10 45.55 47.16 44.99 46.48 +3.17% 36,203 166,878,764
2025-02-07 45.77 46.58 44.77 45.05 -1.81% 54,869 250,693,992
2025-02-06 40.88 45.88 40.67 45.88 +20.01% 58,591 259,116,066
2025-02-05 37.89 39.16 37.64 38.23 +1.68% 8,339 32,019,017
2025-01-27 38.9 39.16 37.19 37.6 -3.47% 6,897 26,150,883
2025-01-24 37.25 38.95 36.8 38.95 +4.42% 8,282 31,628,209
2025-01-23 37.72 38.88 37.12 37.3 +0.38% 8,406 31,864,394
2025-01-22 39.26 39.83 37.15 37.16 -5.85% 12,874 48,944,100
2025-01-21 40 40.39 38.8 39.47 -0.35% 5,775 22,826,383
2025-01-20 38.7 40.86 38.19 39.61 +3.42% 13,017 51,851,153
2025-01-17 37.3 38.65 36.95 38.3 +2.93% 8,671 32,828,173
2025-01-16 38 38.68 36.94 37.21 -1.56% 6,245 23,524,456
2025-01-15 38.59 38.75 37.57 37.8 -2.05% 6,810 25,791,326
2025-01-14 36.65 38.85 36.36 38.59 +5.26% 11,395 42,888,291
2025-01-13 35.43 37.57 34.7 36.66 +3.47% 11,839 43,353,872
2025-01-10 36.86 37.87 35.42 35.43 -3.41% 7,364 26,946,365
2025-01-09 36.8 37.75 36.5 36.68 -1.05% 5,628 20,853,648
2025-01-08 37.66 37.66 35.63 37.07 -1.41% 7,796 28,645,215
2025-01-07 37.8 38.12 36.86 37.6 +0.45% 6,701 25,083,372
2025-01-06 38.46 39.3 37.01 37.43 -2.48% 10,000 37,945,271
2025-01-03 38.74 40.8 38.01 38.38 -0.42% 12,996 51,033,525
2025-01-02 40.5 41.54 38.28 38.54 -5.54% 13,844 55,099,688
2024-12-31 42.18 43.8 40.74 40.8 -3.52% 13,625 57,821,572
2024-12-30 40.48 43.47 40.02 42.29 +4.24% 16,819 70,747,171
2024-12-27 41.43 41.69 40.2 40.57 -1.84% 9,019 36,891,842
2024-12-26 39 42.1 38.81 41.33 +3.77% 8,528 35,020,499
2024-12-25 40.28 40.79 39.39 39.83 -1.12% 5,885 23,465,690
2024-12-24 39 40.58 39 40.28 +3.31% 8,903 35,544,024
2024-12-23 41.73 41.73 38.96 38.99 -6.07% 9,420 37,581,293
2024-12-20 40.78 42 40.26 41.51 +1.27% 6,971 28,939,050
2024-12-19 40.78 41.5 40.01 40.99 -0.65% 9,657 39,143,205
2024-12-18 41.77 41.77 40.33 41.26 +1.08% 6,126 25,146,560
2024-12-17 42.68 42.68 40.61 40.82 -3.09% 8,872 36,802,650
2024-12-16 43.4 43.4 41.91 42.12 -3.19% 9,245 39,326,988
2024-12-13 44.9 44.93 43.02 43.51 -3.1% 12,061 52,436,609
2024-12-12 44.56 45.56 44.15 44.9 +1.08% 9,512 42,661,982
2024-12-11 45.5 45.6 44.1 44.42 -1.94% 9,512 42,506,118
2024-12-10 44.7 46.48 44.51 45.3 +4.76% 17,014 77,624,586
2024-12-09 44.53 44.9 42.79 43.24 -2.61% 8,562 37,433,785
2024-12-06 44 44.79 43.02 44.4 +0.57% 10,984 48,154,465
2024-12-05 44 44.8 43.47 44.15 +1.42% 7,557 33,381,947
2024-12-04 46.1 46.46 43.5 43.53 -5.78% 14,933 66,390,109
2024-12-03 47.49 47.59 45.46 46.2 -2.33% 9,964 45,936,239
2024-12-02 46.86 48.12 45.51 47.3 +0.47% 10,587 50,009,457
2024-11-29 45.72 47.47 45.12 47.08 +1.66% 9,695 45,159,209
2024-11-28 46.11 46.88 45.5 46.31 -0.13% 7,996 36,933,919
2024-11-27 46.01 46.6 43.7 46.37 +3.9% 11,465 52,055,227
2024-11-26 45.88 46.12 44.39 44.63 -2.72% 6,315 28,427,016
2024-11-25 47.38 47.38 44.56 45.88 -2.34% 11,815 54,042,323
2024-11-22 49.39 49.39 46.5 46.98 -4.88% 11,859 56,541,979
2024-11-21 49.99 50.85 48.5 49.39 -1.61% 11,416 56,636,766
2024-11-20 48.71 50.51 48 50.2 +2.64% 17,139 84,347,001
2024-11-19 44.91 49.3 44.91 48.91 +8.91% 16,497 77,222,021
2024-11-18 47.69 47.69 44.4 44.91 -3.87% 15,058 68,359,836
2024-11-15 48.2 49.18 46.6 46.72 -3.07% 18,388 87,736,816
2024-11-14 51.57 52.49 48.12 48.2 -5.49% 19,478 97,083,835
2024-11-13 51.2 51.41 48.52 51 -0.39% 27,216 136,080,137
2024-11-12 54.49 57.76 50.3 51.2 -2.7% 63,902 342,670,093
2024-11-11 43.14 52.62 43.14 52.62 +20% 56,525 280,631,254
2024-11-08 42.4 45.2 42.26 43.85 +4.83% 27,955 122,191,887
2024-11-07 40.5 41.98 39.8 41.83 +2.88% 11,925 49,018,886
2024-11-06 40.8 43.99 40.25 40.66 +0.27% 19,168 80,643,428
2024-11-05 39.76 41.46 38.8 40.55 +3% 14,867 60,210,585
2024-11-04 37.62 41.41 37.5 39.37 +4.9% 14,247 56,171,077
2024-11-01 39.24 40.53 37.52 37.53 -5.61% 13,227 51,145,465
2024-10-31 38.17 40.71 38.17 39.76 +1.2% 17,112 67,748,750
2024-10-30 41.12 41.31 38.88 39.29 -4.22% 18,036 71,826,054
2024-10-29 44.22 44.95 41 41.02 -7.01% 22,376 94,486,795
2024-10-28 47.84 48.4 43.92 44.11 -4.17% 26,183 119,187,033
2024-10-25 40.5 46.96 40.5 46.03 +13.91% 34,584 154,451,514
2024-10-24 41.45 41.45 40.02 40.41 -2.53% 12,562 51,201,667
2024-10-23 41.2 42.61 39.54 41.46 +1.37% 16,938 70,100,327
2024-10-22 39.37 42.24 38 40.9 +5.79% 23,557 94,538,588
2024-10-21 36.37 39.76 36.08 38.66 +6.38% 24,053 92,509,299
2024-10-18 34.76 37.43 34.27 36.34 +4.91% 14,331 51,608,998
2024-10-17 34.66 35.78 34.56 34.64 +0.64% 9,967 35,101,297
2024-10-16 35 35.48 34.23 34.42 -2.52% 11,460 39,836,687
2024-10-15 36.9 37.4 35.2 35.31 -5.18% 11,114 40,225,769
2024-10-14 36.82 37.93 34.7 37.24 +1.75% 14,743 53,384,706
2024-10-11 38.76 38.76 35.7 36.6 -6.85% 12,072 44,508,482
2024-10-10 40.51 41 38.29 39.29 -2.99% 16,691 65,276,960
2024-10-09 44 44 39.14 40.5 -8.2% 24,757 102,394,557
2024-10-08 48.3 48.3 41.48 44.12 +9.59% 37,600 166,368,260
2024-09-30 36.3 40.59 35.01 40.26 +17.72% 20,979 80,140,263
2024-09-27 31.9 34.8 31.9 34.2 +8.16% 6,448 21,620,150
2024-09-26 30.49 31.68 29.8 31.62 +4.7% 6,975 21,574,632
2024-09-25 30.51 31.61 30.16 30.2 +0.17% 6,681 20,667,923
2024-09-24 27.86 30.41 27.81 30.15 +7.91% 8,308 24,210,463
2024-09-23 28.22 28.72 27.78 27.94 -1.06% 4,449 12,529,564
2024-09-20 29.33 29.59 28.2 28.24 -3.72% 5,426 15,540,181
2024-09-19 29.8 30.37 29.03 29.33 -0.58% 7,360 21,629,768
2024-09-18 30.14 30.14 29 29.5 -1.99% 5,403 15,888,735
2024-09-13 31.4 31.4 29.93 30.1 -4.05% 5,147 15,643,937
2024-09-12 32.3 32.61 31.37 31.37 -1.82% 2,609 8,346,376
2024-09-11 31.5 32.44 31.19 31.95 +0.6% 2,893 9,274,666
2024-09-10 31.13 32.26 30.42 31.76 +1.28% 5,365 16,825,891
2024-09-09 30.6 31.59 30.26 31.36 -1.66% 5,667 17,469,143
2024-09-06 32.41 32.44 31.15 31.89 -1.45% 3,753 11,900,626
2024-09-05 32.58 32.97 31.83 32.36 -0.68% 4,135 13,375,711
2024-09-04 32 32.97 31.99 32.58 -0.06% 4,950 16,083,389
2024-09-03 32.32 33.47 32.1 32.6 0% 5,650 18,489,353
2024-09-02 34.15 34.76 32.43 32.6 -5.92% 6,770 22,624,611
2024-08-30 34 35.35 33.5 34.65 +0.73% 10,504 36,265,072
2024-08-29 33 34.73 30.2 34.4 +9.83% 14,634 48,770,310
2024-08-28 30.7 31.76 30.58 31.32 +1.75% 3,047 9,553,829
2024-08-27 31 31.4 30.3 30.78 -1.25% 4,431 13,624,495
2024-08-26 30.2 31.65 30.2 31.17 +2.13% 3,004 9,352,309
2024-08-23 30.55 30.94 30.09 30.52 -0.75% 2,983 9,053,977
2024-08-22 31.22 31.6 30.51 30.75 -1.6% 3,197 9,919,514
2024-08-21 30.73 31.55 30.15 31.25 +1.49% 3,856 11,971,559
2024-08-20 31.85 32.17 30.5 30.79 -3.18% 3,662 11,395,562
2024-08-19 32.17 32.46 31.73 31.8 -1.15% 2,903 9,304,596
2024-08-16 33.64 33.64 32.16 32.17 -1.17% 2,670 8,668,713
2024-08-15 32.01 33.1 31.6 32.55 +1.72% 4,793 15,516,131
2024-08-14 32.52 33.5 32 32 -3.44% 2,797 9,038,584
2024-08-13 33.38 33.38 32.35 33.14 0% 2,901 9,486,682
2024-08-12 33.03 33.47 32.82 33.14 -0.6% 2,654 8,777,945
2024-08-09 34 34.38 33.33 33.34 -1.91% 3,791 12,770,004
2024-08-08 34.02 34.48 33.2 33.99 -0.9% 3,349 11,310,630
2024-08-07 34.19 34.65 33.72 34.3 -0.49% 2,707 9,262,397
2024-08-06 33.33 34.88 33.33 34.47 +3.42% 3,736 12,814,050
2024-08-05 34.52 35.85 33.33 33.33 -3.45% 4,113 13,996,492
2024-08-02 35.34 35.69 34.41 34.52 -2.79% 3,523 12,323,041
2024-08-01 35.4 36.49 34.8 35.51 +0.03% 5,086 18,128,910
2024-07-31 33 35.74 32.83 35.5 +6.1% 6,322 22,021,528
2024-07-30 33.21 33.97 32.77 33.46 -0.92% 4,228 14,114,181
2024-07-29 34.35 34.99 33.5 33.77 -2.17% 4,048 13,741,109
2024-07-26 34.95 35.48 34.32 34.52 -1.51% 2,653 9,253,810
2024-07-25 34.51 35.89 34.26 35.05 +0.34% 3,248 11,361,768
2024-07-24 36.06 36.31 34.75 34.93 -2.73% 4,608 16,246,012
2024-07-23 37.1 37.3 35.86 35.91 -2.71% 4,441 16,170,703
2024-07-22 37.8 37.8 36.74 36.91 -0.75% 3,774 14,048,957
2024-07-19 36.38 38 35.68 37.19 +2.17% 7,613 28,357,506
2024-07-18 36 36.57 35.03 36.4 +0.5% 4,076 14,605,854
2024-07-17 36.72 37.13 36.1 36.22 -0.98% 4,826 17,641,983
2024-07-16 37.35 37.35 35.68 36.58 -0.6% 5,919 21,537,519
2024-07-15 38.14 38.5 36.6 36.8 -4.14% 5,214 19,357,164
2024-07-12 38.6 39.12 37.69 38.39 -0.54% 8,079 31,063,254
2024-07-11 36.67 40.6 36.67 38.6 +6.45% 14,521 56,474,659
2024-07-10 36.35 37.15 35.69 36.26 -0.38% 5,615 20,468,205
2024-07-09 36.58 37.85 34.85 36.4 -0.52% 8,170 29,784,512
2024-07-08 34.91 37.69 34.91 36.59 +4.04% 11,938 43,392,273
2024-07-05 35.16 35.3 30.93 35.17 0% 7,767 26,912,514
2024-07-04 36.56 36.7 34.65 35.17 -4.01% 8,915 31,554,871
2024-07-03 37.8 37.8 36.18 36.64 -3.32% 8,652 31,789,396
2024-07-02 40.6 40.6 37.65 37.9 -5.25% 11,327 43,539,890
2024-07-01 41 42.42 39.3 40 -5.75% 11,267 45,422,189
2024-06-28 42 43.48 41.3 42.44 +1.39% 3,539 15,148,804
2024-06-27 42.31 43.24 41.86 41.86 -1.97% 3,486 14,815,260
2024-06-26 41.5 42.88 40.03 42.7 +4.66% 4,125 17,113,239
2024-06-25 42.46 42.79 40.4 40.8 -2.95% 6,096 25,157,534
2024-06-24 42.52 44.65 42 42.04 -3.33% 7,010 30,041,668
2024-06-21 43.42 43.9 42.56 43.49 -0.05% 5,686 24,625,129
2024-06-20 45.25 45.47 42.99 43.51 -4.27% 4,957 21,990,322
2024-06-19 45.9 46 44.48 45.45 -0.92% 4,914 22,221,395
2024-06-18 46.78 47.37 45.53 45.87 -1.8% 5,418 24,965,211
2024-06-17 46.6 47.25 45.66 46.71 -0.6% 3,983 18,620,028
2024-06-14 47.8 47.8 46.01 46.99 -1.69% 6,490 30,248,464
2024-06-13 46.7 48.17 46.5 47.8 +0.23% 6,445 30,500,526
2024-06-12 47.23 49.79 47.1 47.69 +0.72% 7,480 36,021,612
2024-06-11 47.67 48.2 46.63 47.35 -0.59% 5,582 26,381,904
2024-06-07 48.38 48.68 47.39 47.63 +0.04% 3,359 16,119,701
2024-06-06 50 50.26 47.5 47.61 -4.88% 4,338 21,057,664
2024-06-05 50.43 51.02 49.94 50.05 -0.85% 3,721 18,729,217
2024-06-04 51.33 51.4 49.8 50.48 -1.85% 3,086 15,517,696
2024-06-03 53.31 53.31 50.22 51.43 -2.65% 6,049 31,147,711
2024-05-31 52 53.99 51.98 52.83 +0.84% 4,162 22,120,366
2024-05-30 53.8 53.8 51.93 52.39 -2.86% 7,070 37,133,338
2024-05-29 54.66 56.18 53.62 53.93 -1.41% 4,828 26,379,951
2024-05-28 54.08 55.5 53.88 54.7 +0.16% 4,377 23,983,553
2024-05-27 56.23 56.95 53.72 54.61 -3.35% 6,868 37,598,122
2024-05-24 57.2 57.99 56.09 56.5 -2.42% 6,723 38,285,423
2024-05-23 59.21 59.37 56.62 57.9 -2.2% 11,921 68,889,891
2024-05-22 57.8 59.77 56.94 59.2 +2.4% 20,972 122,811,840
2024-05-21 53.5 58.98 53.49 57.81 +6.7% 20,867 119,133,905
2024-05-20 53 55.44 53 54.18 +1.21% 9,572 52,000,126
2024-05-17 48.99 54.18 48.96 53.53 +9.09% 14,211 73,573,995
2024-05-16 49.29 50.33 48.9 49.07 -1.07% 4,114 20,315,840
2024-05-15 49 50.88 48.88 49.6 +0.49% 7,471 37,099,897
2024-05-14 51.64 51.85 49.23 49.36 -2.99% 6,115 30,689,609
2024-05-13 52.99 53.5 50.7 50.88 -4.34% 11,451 59,258,491
2024-05-10 56.39 56.39 52.36 53.19 -2.85% 7,759 41,683,070
2024-05-09 53.49 55.19 53.25 54.75 +2.07% 7,107 38,745,303
2024-05-08 54.5 55.3 50.68 53.64 +2.5% 17,585 94,431,232
2024-05-07 50.45 52.79 49.99 52.33 +3.28% 8,396 43,591,034
2024-05-06 49.88 51.51 49 50.67 +4.09% 8,468 42,644,038
2024-04-30 49.44 50.5 48.4 48.68 -2.64% 9,090 44,816,785
2024-04-29 47.43 50.66 46.67 50 +3.95% 16,615 81,510,364
2024-04-26 46.5 48.58 46.5 48.1 +1.58% 5,842 27,946,384
2024-04-25 47.6 48.8 47.34 47.35 -1.76% 5,028 24,107,988
2024-04-24 48.05 48.83 47.7 48.2 -0.19% 6,299 30,360,948
2024-04-23 46.64 49.36 46.64 48.29 +2.72% 9,267 44,454,488
2024-04-22 46.69 48.19 45.9 47.01 -0.32% 8,422 39,641,870
2024-04-19 44.4 48.35 43.5 47.16 +6.67% 16,215 75,353,325
2024-04-18 44.8 45.41 42.8 44.21 -1.34% 5,909 26,125,389
2024-04-17 42.33 45.57 41.68 44.81 +5.78% 5,966 26,527,033
2024-04-16 45.42 45.86 41.96 42.36 -7.53% 8,742 37,769,889
2024-04-15 47.99 48.67 44.74 45.81 -4.96% 6,099 28,256,666
2024-04-12 50.48 50.48 48.08 48.2 -3.1% 5,098 24,896,644
2024-04-11 50.21 50.74 49.31 49.74 -1.93% 5,148 25,662,919
2024-04-10 52 53.26 50.3 50.72 -0.84% 9,268 47,980,977
2024-04-09 48.81 51.37 48.81 51.15 +4.35% 6,863 34,703,173
2024-04-08 50.11 50.11 48.75 49.02 -1.98% 5,509 27,224,167
2024-04-03 51.29 51.9 49.71 50.01 -3.06% 7,012 35,260,040
2024-04-02 52.24 52.24 50.88 51.59 -1.28% 4,270 22,025,079
2024-04-01 51.56 52.44 51.5 52.26 +1.48% 6,281 32,655,467
2024-03-29 51.65 53.13 50.77 51.5 -0.19% 4,119 21,255,959
2024-03-28 50 52.3 49.97 51.6 +2.75% 5,397 27,700,420
2024-03-27 53 53 50.04 50.22 -3.96% 5,459 27,873,233
2024-03-26 53.83 54.08 50.72 52.29 -3.17% 8,078 42,402,799
2024-03-25 54.5 56.73 54 54 -0.15% 8,971 49,470,134
2024-03-22 55.5 55.66 53.56 54.08 -3.13% 6,970 38,064,154
2024-03-21 56.55 56.55 55.36 55.83 -1.33% 6,047 33,769,003
2024-03-20 56.02 58.3 55.8 56.58 +1.22% 9,135 52,165,672
2024-03-19 57.13 57.23 55.57 55.9 -2.15% 5,233 29,351,728
2024-03-18 55.71 57.28 55.08 57.13 +3.14% 10,520 59,017,949
2024-03-15 55.38 56.19 53.89 55.39 +0.02% 8,090 44,246,001
2024-03-14 57.94 57.96 54.25 55.38 -4.89% 12,505 70,001,747
2024-03-13 56.56 60.78 56.56 58.23 +3.89% 15,638 91,788,154
2024-03-12 55.52 56.56 54.9 56.05 +0.95% 9,401 52,450,313
2024-03-11 52.93 55.78 52.5 55.52 +5.19% 12,640 69,153,376
2024-03-08 52.53 53 51.77 52.78 +0.86% 4,492 23,519,647
2024-03-07 53.96 54.3 52.1 52.33 -2.22% 7,872 41,902,911
2024-03-06 51.81 54.38 51.72 53.52 +1.36% 7,548 40,003,178
2024-03-05 54.05 54.23 51.78 52.8 -2.31% 9,708 51,300,674
2024-03-04 54.38 54.81 52.57 54.05 -0.61% 11,738 63,075,530
2024-03-01 53.78 54.59 52.76 54.38 +1.85% 7,999 43,198,730
2024-02-29 51.78 53.9 51.44 53.39 +3.09% 9,421 49,878,243
2024-02-28 57.74 58.04 51.79 51.79 -8.79% 18,521 103,138,384
2024-02-27 54.89 56.92 53.82 56.78 +2.99% 13,214 72,639,580
2024-02-26 54.58 55.95 53.62 55.13 +1.94% 9,941 54,432,405
2024-02-23 53.45 54.19 52.88 54.08 +1.35% 8,838 47,408,416
2024-02-22 52.65 54.57 52.65 53.36 +0.24% 8,253 44,058,527
2024-02-21 51.4 55.15 51.4 53.23 +1.51% 9,310 50,045,355
2024-02-20 52.29 52.83 51.02 52.44 +0.67% 6,212 32,226,116
2024-02-19 54 54.22 50.8 52.09 -0.88% 14,206 74,142,680
2024-02-08 47.38 53.8 47.38 52.55 +9.25% 12,162 62,698,327
2024-02-07 46.4 50.96 46 48.1 +3.66% 14,018 67,691,920
2024-02-06 41.73 47.53 39.33 46.4 +9.38% 15,980 69,573,387
2024-02-05 48.16 48.79 42.03 42.42 -13.23% 15,467 68,941,260
2024-02-02 52.6 52.6 47 48.89 -2.42% 11,197 55,596,931
2024-02-01 51 52.35 44.77 50.1 -2.81% 9,313 47,514,231
2024-01-31 55.53 56.1 51.2 51.55 -5.33% 9,075 47,972,096
2024-01-30 56.71 57.15 54.01 54.45 -3.7% 8,406 46,737,644
2024-01-29 58.94 59.28 56.5 56.54 -3.52% 5,745 32,956,029
2024-01-26 61.15 61.39 58.3 58.6 -3.98% 8,000 47,437,178
2024-01-25 59.9 61.49 58.01 61.03 +3.74% 8,919 53,621,555
2024-01-24 61.95 62.6 57.11 58.83 -4.65% 9,663 57,086,417
2024-01-23 59.08 62.35 58.44 61.7 +5.47% 11,239 68,103,163
2024-01-22 62.64 62.64 56.13 58.5 -7.05% 12,858 77,057,949
2024-01-19 63.8 66.4 62.3 62.94 -4.3% 10,796 68,347,832
2024-01-18 65.86 66.04 60.81 65.77 -0.74% 10,546 66,880,260
2024-01-17 70.97 71 66.26 66.26 -6.54% 7,498 51,134,377
2024-01-16 71.71 71.99 69.51 70.9 -1.13% 5,591 39,456,534
2024-01-15 74.31 74.31 71.11 71.71 -3.64% 8,477 61,209,083
2024-01-12 75.48 77.66 74.26 74.42 -2.21% 7,197 54,374,984
2024-01-11 74.61 76.97 74.28 76.1 +1.13% 5,693 43,335,049
2024-01-10 76.44 79 74 75.25 -0.84% 6,847 52,341,339
2024-01-09 75.32 77 74.35 75.89 +0.25% 4,971 37,586,514
2024-01-08 74.3 76.57 73.8 75.7 -0.26% 5,452 41,194,359
2024-01-05 78.49 79.44 74.01 75.9 -4.08% 10,315 78,383,636
2024-01-04 79.49 80.25 78.8 79.13 -0.45% 4,863 38,583,855
2024-01-03 81 82.09 78.5 79.49 -1.35% 7,837 62,855,641
2024-01-02 83.39 83.41 80.38 80.58 -3.39% 8,726 71,143,946

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

чзЛчФ░х╛о 300939

近三个月

щТЬц│ЙчзСцКА 688391

近期数据

ц╡йчАЪц╖▒х║ж 688292

2024年一季度

шК▒хЫнчФЯчЙй 300401

近三个月

хРЙцЮЧщлШщАЯ 601518

近三个月

шГЬшУЭшВбф╗╜ 300843

近三个月

хЫ╜шБФц░СчФЯ 601456

2023年全年

хКЫхРИх╛о 688589

2023年全年

хМЧхдзшНТ 600598

2024年至今

шЛПхЮжхЖЬхПС 601952

近半年

热门概念板块

半导体

хглхЕ░х╛о (600460)

近三个月
元宇宙
云计算

ц╡╖щЗПцХ░цНо (603138)

近半年
虚拟现实
智能制造

чзСхдзцЩ║шГ╜ (300222)

2022-2023两年
医疗器械

ш┐ИчСЮхМ╗чЦЧ (300760)

2022-2023两年
生物医药
芯片

хглхЕ░х╛о (600460)

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