хНОц╢жх╛о 688396

数据更新至:

添加到对比分析

45.55 +0.46%

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

45.55
+0.46% +0.21
45.34
开盘价
45.68
最高价
44.94
最低价
26,779
成交量
数据更新至: 2025-03-25

技术指标

46.10
MA5 (5日均线)
46.81
MA10 (10日均线)
47.76
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 45.34 45.68 44.94 45.55 +0.46% 26,779 121,349,269
2025-03-24 45.72 45.93 44.65 45.34 -0.98% 46,424 210,145,853
2025-03-21 46.5 46.8 45.71 45.79 -2.05% 60,870 280,656,440
2025-03-20 47.07 47.41 46.7 46.75 -0.68% 33,641 158,366,599
2025-03-19 47.54 47.58 46.99 47.07 -1.28% 37,392 176,431,740
2025-03-18 47.6 48.07 47.36 47.68 +0.48% 44,892 214,160,832
2025-03-17 47.84 47.87 47.3 47.45 -0.23% 40,574 192,870,030
2025-03-14 47.06 47.74 46.88 47.56 +0.98% 53,240 252,627,066
2025-03-13 47.9 47.99 46.81 47.1 -1.57% 61,744 291,919,492
2025-03-12 48.33 48.44 47.8 47.85 -0.77% 52,617 252,603,786
2025-03-11 47.68 48.7 47.6 48.22 +0.06% 58,454 281,118,263
2025-03-10 48.28 48.56 47.75 48.19 -0.88% 56,820 273,633,806
2025-03-07 49.2 49.5 48.26 48.62 -1.98% 77,906 380,825,535
2025-03-06 49.15 49.89 48.62 49.6 +1.81% 108,412 535,185,661
2025-03-05 49.28 49.5 48.42 48.72 -0.59% 65,704 320,763,695
2025-03-04 48 49.68 47.7 49.01 +1.7% 97,967 476,646,026
2025-03-03 47.08 48.7 46.5 48.19 +2.53% 113,917 543,853,289
2025-02-28 49.01 49.22 46.78 47 -4.72% 118,306 565,731,950
2025-02-27 50.2 50.27 48.52 49.33 -1.73% 112,822 556,585,180
2025-02-26 49.75 50.48 49.5 50.2 +0.86% 121,577 607,382,152
2025-02-25 48.85 51.2 48.58 49.77 +0.34% 155,180 772,882,329
2025-02-24 49.7 50.2 49.11 49.6 -0.2% 122,318 606,942,123
2025-02-21 48.55 49.96 48.17 49.7 +2.37% 180,774 891,619,103
2025-02-20 48.85 49.15 48.3 48.55 -0.37% 99,302 483,340,730
2025-02-19 45.75 48.96 45.6 48.73 +6.37% 164,996 786,037,027
2025-02-18 46.62 47.09 45.66 45.81 -2.18% 88,520 412,083,267
2025-02-17 46.92 47.2 46.46 46.83 -0.19% 81,515 381,651,356
2025-02-14 46.96 47.18 46.47 46.92 +0.11% 59,714 279,381,067
2025-02-13 47.79 47.97 46.87 46.87 -1.82% 72,841 344,120,124
2025-02-12 46.08 47.85 45.63 47.74 +3.36% 106,666 499,188,321
2025-02-11 47.04 47.04 46.05 46.19 -1.83% 68,143 315,858,989
2025-02-10 47.5 47.6 46.9 47.05 -0.72% 73,517 346,570,191
2025-02-07 47.08 48.22 46.75 47.39 +0.89% 105,116 498,686,723
2025-02-06 45.66 47.18 45.4 46.97 +3.03% 92,854 432,412,491
2025-02-05 46.57 46.57 45.27 45.59 0% 66,170 302,153,396
2025-01-27 46.81 46.81 45.56 45.59 -1.79% 38,818 179,711,888
2025-01-24 46.2 46.94 46.15 46.42 -0.94% 51,012 236,786,869
2025-01-23 47.08 47.59 46.4 46.86 +1.49% 68,459 322,035,200
2025-01-22 46.16 46.45 45.5 46.17 +0.52% 47,923 220,173,697
2025-01-21 46.39 46.5 45.59 45.93 -0.63% 46,977 215,616,103
2025-01-20 47.47 47.95 46.01 46.22 -2.45% 61,802 289,996,149
2025-01-17 45.92 48.28 45.83 47.38 +2.69% 86,287 408,472,484
2025-01-16 46.12 46.63 45.8 46.14 +0.74% 55,981 258,343,781
2025-01-15 46.33 46.46 45.73 45.8 -1.08% 39,131 180,030,738
2025-01-14 44.67 46.35 44.2 46.3 +4.23% 63,445 289,546,821
2025-01-13 44 44.85 43.7 44.42 +0.45% 44,441 197,498,372
2025-01-10 45.57 45.91 44.22 44.22 -2.92% 64,336 289,475,789
2025-01-09 46.06 46.42 45.55 45.55 -1.11% 40,963 188,070,147
2025-01-08 45.47 46.67 44.62 46.06 +0.68% 67,017 305,937,621
2025-01-07 46.21 46.68 44.74 45.75 -1.02% 60,702 277,309,304
2025-01-06 46.03 46.52 45.88 46.22 +0.15% 48,656 224,434,469
2025-01-03 45.86 46.98 45.7 46.15 +0.68% 69,061 320,093,255
2025-01-02 46.97 46.98 45.61 45.84 -2.86% 91,641 423,343,862
2024-12-31 47.8 48.01 46.82 47.19 -0.99% 92,447 437,727,996
2024-12-30 47.4 47.97 47.01 47.66 +0.63% 61,330 291,612,621
2024-12-27 47.5 48.2 46.91 47.36 +0.13% 93,546 445,404,333
2024-12-26 47 47.59 46.83 47.3 +0.79% 57,112 270,246,835
2024-12-25 48 48 46.71 46.93 -1.66% 56,467 266,416,306
2024-12-24 47.2 47.85 46.77 47.72 +1.25% 74,019 350,669,463
2024-12-23 48.02 48.6 47.01 47.13 -1.98% 85,618 408,928,352
2024-12-20 47.51 49.08 47.34 48.08 +1.2% 113,818 548,816,711
2024-12-19 47.47 47.77 47.05 47.51 -0.61% 78,753 373,527,743
2024-12-18 48.49 48.64 47.28 47.8 -0.44% 78,588 377,293,972
2024-12-17 48 48.4 47.7 48.01 +0.44% 46,556 223,875,687
2024-12-16 48.68 48.92 47.61 47.8 -1.85% 56,924 273,980,205
2024-12-13 48.39 49.32 47.51 48.7 -0.23% 107,791 522,957,660
2024-12-12 49.42 49.42 48.5 48.81 -0.71% 75,174 366,638,754
2024-12-11 49.98 49.99 49.01 49.16 -0.65% 66,135 326,488,894
2024-12-10 51.79 51.97 49.46 49.48 +0.06% 92,420 467,263,213
2024-12-09 50.32 50.33 49.13 49.45 -1.1% 47,607 236,303,716
2024-12-06 49.25 50.32 49 50 +1.52% 74,618 372,568,497
2024-12-05 49.59 50 49 49.25 -0.97% 50,678 250,124,216
2024-12-04 51 51.2 49.31 49.73 -0.38% 85,279 429,337,728
2024-12-03 50.75 51.2 49.41 49.92 -0.85% 67,247 336,130,433
2024-12-02 50.48 51.28 50.08 50.35 -0.02% 87,333 441,116,133
2024-11-29 50.2 51.2 49.2 50.36 +1.19% 72,994 367,614,804
2024-11-28 50.35 50.85 49.5 49.77 -0.96% 61,295 307,661,615
2024-11-27 49.18 50.48 48.6 50.25 +2.13% 70,912 351,937,657
2024-11-26 49.49 49.95 48.9 49.2 -0.81% 44,513 219,786,970
2024-11-25 49.65 49.82 48.65 49.6 -0.1% 70,489 346,418,535
2024-11-22 51.98 52.36 49.51 49.65 -4.48% 93,811 477,756,019
2024-11-21 53 53.25 51.61 51.98 -1.92% 88,308 463,481,373
2024-11-20 53.35 54 52.51 53 -0.66% 65,871 350,410,390
2024-11-19 51.9 53.59 51.18 53.35 +4.1% 90,573 474,654,918
2024-11-18 52.78 53 50.7 51.25 -2.94% 109,589 566,473,272
2024-11-15 53.9 55.42 52.8 52.8 -1.14% 127,511 693,385,523
2024-11-14 55.36 55.93 53.19 53.41 -3.8% 94,843 518,676,158
2024-11-13 55.68 56.86 54.68 55.52 -1.09% 115,535 643,666,984
2024-11-12 56.5 57.66 55.6 56.13 -1.44% 173,800 983,637,387
2024-11-11 53.91 57.77 53 56.95 +7.17% 233,331 1,301,264,556
2024-11-08 54.49 55.5 53.01 53.14 +0.26% 178,159 965,856,914
2024-11-07 50.86 53.25 50.48 53 +4.23% 128,674 667,963,463
2024-11-06 51.31 51.96 50.58 50.85 -0.64% 128,161 656,349,206
2024-11-05 49.58 51.34 49.23 51.18 +3.41% 142,606 720,914,986
2024-11-04 49.3 50.1 48.77 49.49 +0.37% 61,746 305,198,755
2024-11-01 50.66 50.92 49.31 49.31 -2.16% 80,292 401,156,629
2024-10-31 49.67 50.94 49.16 50.4 +1.43% 101,748 510,226,338
2024-10-30 51.48 51.48 49.4 49.69 -2.95% 83,929 421,767,722
2024-10-29 51.9 52.6 51.2 51.2 -1.35% 88,743 460,941,993
2024-10-28 52.83 52.84 51.6 51.9 -0.95% 66,387 345,659,732
2024-10-25 52.52 53.5 51.95 52.4 +1.08% 81,258 427,398,060
2024-10-24 51.85 52.97 51.8 51.84 -1.24% 74,796 390,472,334
2024-10-23 52.54 53.8 52.42 52.49 -0.68% 94,241 499,498,975
2024-10-22 54.86 54.86 52 52.85 -2.94% 140,246 742,854,087
2024-10-21 53.34 57.5 51.5 54.45 +4.25% 246,233 1,344,515,924
2024-10-18 47.51 54.38 47.51 52.23 +9.96% 224,299 1,147,583,850
2024-10-17 49.04 49.75 47.43 47.5 -2.3% 82,321 398,863,184
2024-10-16 49 50 48.5 48.62 -2.95% 77,178 378,623,749
2024-10-15 52 52.55 50.1 50.1 -3.62% 103,946 535,682,678
2024-10-14 52.12 52.78 49.5 51.98 -0.13% 133,918 686,393,458
2024-10-11 56.88 56.88 51.5 52.05 -8.44% 150,147 799,072,497
2024-10-10 57.77 58.85 53.7 56.85 +0.26% 230,355 1,296,317,132
2024-10-09 56 65 54 56.7 +0.21% 397,677 2,393,781,308
2024-10-08 56.58 56.58 54.76 56.58 +20% 206,489 1,164,971,478
2024-09-30 41.98 47.3 41.51 47.15 +18.41% 171,486 761,768,974
2024-09-27 38.66 39.88 38.31 39.82 +4.9% 41,056 160,284,399
2024-09-26 36.49 38.04 36.47 37.96 +3.52% 39,998 148,870,651
2024-09-25 36.2 36.9 36 36.67 +2.46% 42,117 154,274,261
2024-09-24 34.29 35.8 34.01 35.79 +4.8% 34,618 121,484,028
2024-09-23 34.28 34.55 33.91 34.15 -0.61% 17,589 60,120,576
2024-09-20 34.33 34.79 33.67 34.36 +0.09% 27,379 93,442,417
2024-09-19 34.16 34.95 33.7 34.33 +1% 23,179 79,608,153
2024-09-18 34.9 34.9 33.69 33.99 -2.55% 22,292 75,979,873
2024-09-13 34.58 34.89 34.38 34.88 +0.66% 25,417 88,051,493
2024-09-12 34.81 35.27 34.65 34.65 -0.09% 12,785 44,686,917
2024-09-11 35.11 35.38 34.6 34.68 -1.64% 14,843 51,827,050
2024-09-10 35.19 35.61 34.38 35.26 +0.46% 16,945 59,303,677
2024-09-09 35.32 35.86 34.94 35.1 -0.57% 17,316 61,325,040
2024-09-06 36 36.35 35.2 35.3 -2.16% 18,230 64,839,149
2024-09-05 35.65 36.08 35.64 36.08 +1.12% 19,576 70,293,290
2024-09-04 35.4 35.95 35.4 35.68 -0.17% 15,710 56,042,494
2024-09-03 35 35.91 34.81 35.74 +2.11% 25,744 91,661,333
2024-09-02 35.48 35.82 34.65 35 +0.84% 47,785 169,230,904
2024-08-30 34.68 35.53 34.45 34.71 +0.03% 36,676 128,653,726
2024-08-29 34.35 34.99 34.29 34.7 +0.73% 16,398 56,993,175
2024-08-28 34.03 34.58 34.03 34.45 +0.53% 14,161 48,747,096
2024-08-27 34.52 34.77 33.86 34.27 -0.95% 17,870 61,081,924
2024-08-26 34.13 34.65 33.85 34.6 +1.35% 19,739 67,865,823
2024-08-23 33.98 34.24 33.55 34.14 +0.47% 22,547 76,523,591
2024-08-22 34.5 34.56 33.06 33.98 -1.65% 31,834 107,776,692
2024-08-21 36.06 36.36 34.41 34.55 -4.43% 37,867 133,490,845
2024-08-20 36.33 36.48 36.07 36.15 -0.55% 18,353 66,540,421
2024-08-19 36.46 36.78 36.16 36.35 -0.11% 17,451 63,618,404
2024-08-16 36.59 36.62 36.1 36.39 -0.27% 23,561 85,744,612
2024-08-15 36.01 36.77 35.87 36.49 +1.05% 27,166 98,937,064
2024-08-14 36.8 36.92 36.11 36.11 -1.63% 28,323 102,935,887
2024-08-13 36.8 37.1 36.39 36.71 -0.27% 25,849 94,819,172
2024-08-12 37.91 38.08 36.72 36.81 -3.41% 40,138 149,366,472
2024-08-09 39.2 39.44 38.1 38.11 -1.68% 27,723 107,239,426
2024-08-08 38.52 39.3 38.02 38.76 +0.21% 27,556 106,630,425
2024-08-07 38.87 39.13 38.62 38.68 -0.49% 22,215 86,449,108
2024-08-06 39.2 39.22 38.3 38.87 +0.78% 31,887 123,360,760
2024-08-05 39.19 39.74 38.56 38.57 -2.08% 49,521 193,377,939
2024-08-02 39.7 40.43 39.21 39.39 -1.87% 49,246 196,012,141
2024-08-01 39.71 40.81 39.44 40.14 +0.96% 69,493 278,844,992
2024-07-31 38.36 39.78 38.3 39.76 +3.51% 62,260 244,769,490
2024-07-30 37.56 38.56 37.1 38.41 +2.15% 38,918 147,930,415
2024-07-29 38.14 38.44 37.6 37.6 -1.54% 26,502 100,459,848
2024-07-26 37.74 38.4 37.56 38.19 +1.38% 29,285 111,208,892
2024-07-25 37.26 37.93 37.25 37.67 -0.05% 32,331 121,585,161
2024-07-24 38.3 38.55 37.56 37.69 -1.82% 42,477 161,204,814
2024-07-23 40.11 40.11 38.27 38.39 -3.98% 61,621 241,362,898
2024-07-22 39.32 40.39 39.03 39.98 +1.45% 81,316 323,504,578
2024-07-19 38 39.58 37.68 39.41 +3.71% 86,493 336,834,009
2024-07-18 37.68 38.12 37.18 38 -0.16% 47,088 177,409,953
2024-07-17 38.55 38.58 37.69 38.06 -1.27% 44,143 167,925,813
2024-07-16 38.07 38.68 37.82 38.55 +1.1% 50,326 192,929,301
2024-07-15 38.77 38.78 38.1 38.13 -0.75% 28,941 110,976,983
2024-07-12 38.47 38.75 38.2 38.42 -0.54% 28,701 110,291,137
2024-07-11 38.77 39.03 38.28 38.63 +1.07% 40,221 155,532,035
2024-07-10 38.16 38.42 37.94 38.22 -0.18% 26,139 99,815,735
2024-07-09 37.15 38.5 36.85 38.29 +3.07% 53,293 202,352,092
2024-07-08 36.78 37.65 36.56 37.15 +1.01% 32,160 119,840,742
2024-07-05 36.77 37.08 36.18 36.78 -0.05% 25,972 95,496,387
2024-07-04 37.73 37.77 36.72 36.8 -2.39% 34,093 126,559,036
2024-07-03 37.5 38.26 37.27 37.7 +0.48% 33,041 124,827,869
2024-07-02 37.58 38.08 37.15 37.52 -0.35% 26,678 100,425,957
2024-07-01 37.4 37.83 37.01 37.65 +0.56% 28,674 107,290,344
2024-06-28 37.19 38.12 36.9 37.44 +0.51% 38,420 144,571,159
2024-06-27 38.5 38.69 37.24 37.25 -3.99% 49,528 186,807,854
2024-06-26 38.4 38.9 37.4 38.8 +1.04% 60,918 232,754,563
2024-06-25 40 40.4 38.25 38.4 -4.22% 82,737 324,367,907
2024-06-24 40.6 41.48 39.85 40.09 -2.2% 108,090 439,953,793
2024-06-21 39.9 41.06 39.16 40.99 +2.48% 99,545 400,016,689
2024-06-20 38.75 41.36 38.62 40 +3.23% 115,727 466,388,973
2024-06-19 39.4 39.4 38.45 38.75 -0.77% 40,552 157,317,914
2024-06-18 39.55 39.57 38.89 39.05 -1.44% 44,527 174,262,893
2024-06-17 38.92 39.94 38.72 39.62 +1.17% 57,001 225,089,180
2024-06-14 39.32 39.32 38.65 39.16 -0.79% 68,038 265,114,707
2024-06-13 38.58 40.1 38.32 39.47 +2.39% 87,522 344,374,620
2024-06-12 38.88 39.38 38.23 38.55 -0.03% 58,987 228,272,245
2024-06-11 36.8 38.62 36.79 38.56 +4.19% 64,592 245,149,962
2024-06-07 37.85 38.25 36.85 37.01 -2.12% 41,314 154,482,625
2024-06-06 37.96 38.88 37.77 37.81 +0.03% 47,353 180,854,070
2024-06-05 37.81 38.67 37.6 37.8 -0.53% 35,613 135,828,095
2024-06-04 38.32 38.49 37.56 38 -0.78% 30,659 116,206,311
2024-06-03 37.93 38.6 37.9 38.3 +0.34% 34,663 132,741,213
2024-05-31 38.45 38.8 37.96 38.17 -0.37% 35,250 135,130,294
2024-05-30 37.25 38.91 37.01 38.31 +2.49% 54,045 206,707,259
2024-05-29 37.61 38.03 37.28 37.38 -1.42% 20,514 77,262,985
2024-05-28 38.1 38.78 37.7 37.92 -0.21% 39,905 152,826,340
2024-05-27 37.2 38.09 36.9 38 +2.67% 29,269 109,908,167
2024-05-24 37.48 37.77 36.95 37.01 -1.39% 20,009 74,552,214
2024-05-23 38.53 38.55 37.53 37.53 -2.14% 21,864 82,808,205
2024-05-22 37.88 38.47 37.88 38.35 +1.24% 27,332 104,564,639
2024-05-21 38.08 38.2 37.68 37.88 -0.84% 15,810 59,820,801
2024-05-20 38.44 38.75 37.71 38.2 -0.52% 43,740 167,049,906
2024-05-17 37.84 38.42 37.52 38.4 +1.8% 22,563 86,075,555
2024-05-16 37.83 38.2 37.61 37.72 -0.29% 20,412 77,331,203
2024-05-15 38.45 38.7 37.82 37.83 -2.17% 22,715 86,683,655
2024-05-14 38.71 39.27 38.41 38.67 -0.1% 22,131 85,686,155
2024-05-13 38.45 39.1 38.06 38.71 -0.36% 32,589 126,072,072
2024-05-10 39.05 39.35 38.2 38.85 -1.72% 61,102 236,328,515
2024-05-09 36.7 39.73 36.68 39.53 +7.95% 90,623 348,209,246
2024-05-08 37.64 37.64 36.59 36.62 -2.22% 23,418 86,494,665
2024-05-07 37.21 37.65 37.03 37.45 +0.27% 21,740 81,326,274
2024-05-06 37.07 37.66 37.07 37.35 +2.36% 29,821 111,428,976
2024-04-30 37.11 37.55 36.34 36.49 -2.04% 35,643 130,836,235
2024-04-29 35.82 37.73 35.8 37.25 +3.01% 53,172 196,936,397
2024-04-26 35.23 36.35 34.23 36.16 -3.26% 88,776 313,989,681
2024-04-25 37.02 38.07 36.94 37.38 +0.51% 24,552 92,146,351
2024-04-24 36.99 37.28 36.63 37.19 +1.09% 23,108 85,625,021
2024-04-23 38.37 38.5 36.79 36.79 -3.79% 45,422 169,344,850
2024-04-22 38.19 38.78 37.7 38.24 -0.42% 23,146 88,475,961
2024-04-19 39.29 39.29 38.33 38.4 -2.81% 34,244 132,197,056
2024-04-18 39.85 40.16 39.51 39.51 -1.37% 29,933 119,123,266
2024-04-17 39.12 40.08 39.02 40.06 +2.09% 35,456 140,966,076
2024-04-16 39.68 39.99 39.1 39.24 -1.7% 36,425 144,020,399
2024-04-15 39.45 40.12 39.22 39.92 +1.19% 37,530 149,156,285
2024-04-12 39.33 39.65 39.17 39.45 +0.15% 29,838 117,742,306
2024-04-11 38.78 39.55 38.68 39.39 +1.1% 23,812 93,653,664
2024-04-10 39 39.38 38.65 38.96 -0.54% 23,571 91,865,385
2024-04-09 38.4 39.35 38.4 39.17 +2.01% 21,435 83,529,819
2024-04-08 39.03 39.2 38.36 38.4 -2.07% 27,600 106,430,332
2024-04-03 39.37 39.7 39.11 39.21 0% 23,456 92,312,485
2024-04-02 39.58 39.69 38.92 39.21 -0.66% 26,252 102,773,202
2024-04-01 39.09 40.09 39.08 39.47 +1.31% 34,058 134,851,029
2024-03-29 39.09 39.27 38.41 38.96 -0.81% 31,787 123,232,851
2024-03-28 39.1 39.92 38.76 39.28 -0.58% 42,568 167,098,061
2024-03-27 40.77 41.27 39.5 39.51 -0.3% 64,917 262,310,773
2024-03-26 39.48 40.08 39.11 39.63 +0.48% 26,949 106,578,183
2024-03-25 40.04 40.1 39.3 39.44 -2.38% 40,642 160,812,835
2024-03-22 41.28 41.55 40.3 40.4 -3.19% 59,966 244,036,272
2024-03-21 41.61 42.31 41.21 41.73 +0.36% 45,398 189,697,490
2024-03-20 41.38 41.7 41.05 41.58 +0.36% 34,646 143,407,385
2024-03-19 41.68 42.15 41.41 41.43 -0.89% 33,193 138,373,015
2024-03-18 41.4 41.84 40.89 41.8 +1.41% 43,841 181,210,902
2024-03-15 40.98 41.27 40.72 41.22 +0.37% 28,691 117,488,874
2024-03-14 41.72 41.88 40.69 41.07 -1.93% 42,612 175,753,035
2024-03-13 42.49 42.79 41.82 41.88 -1.13% 42,090 177,565,315
2024-03-12 42.27 43.07 42.12 42.36 +0.62% 41,727 177,256,085
2024-03-11 41.56 42.14 41.14 42.1 +1.35% 37,778 157,333,346
2024-03-08 41.3 41.62 41.05 41.54 +0.75% 38,052 157,155,982
2024-03-07 41.6 42.1 41.12 41.23 -1.13% 43,256 179,469,573
2024-03-06 42.03 42.24 41.46 41.7 -0.79% 45,979 192,263,295
2024-03-05 42.01 42.65 41.8 42.03 -1.11% 61,083 257,616,314
2024-03-04 43.15 43.36 42.22 42.5 -2.03% 61,523 262,149,946
2024-03-01 43.05 43.71 42.67 43.38 +1.24% 74,459 322,238,286
2024-02-29 40.38 42.88 40.28 42.85 +5.02% 82,403 345,612,512
2024-02-28 42.3 42.75 40.78 40.8 -3.55% 70,171 293,304,978
2024-02-27 40.61 42.3 40.55 42.3 +3.45% 65,204 271,656,694
2024-02-26 40.59 41.57 40.14 40.89 +0.66% 44,835 182,806,932
2024-02-23 40.69 40.87 40.15 40.62 +0.02% 31,877 128,945,360
2024-02-22 40.28 41.2 40.21 40.61 +0.27% 38,407 155,990,764
2024-02-21 39.32 41.39 39.22 40.5 +2.3% 49,659 201,620,103
2024-02-20 40.06 40.26 39.31 39.59 -1.81% 39,278 155,773,151
2024-02-19 41.2 41.2 40.12 40.32 -1.13% 53,575 216,765,407
2024-02-08 40.5 41.37 40.01 40.78 +0.99% 65,917 268,060,044
2024-02-07 39.52 40.9 39.19 40.38 +2.49% 67,974 273,876,646
2024-02-06 38.19 39.79 37.61 39.4 +3.9% 61,326 239,016,151
2024-02-05 36.75 38.9 34.8 37.92 +3.49% 83,014 306,162,891
2024-02-02 37.47 38.04 35.5 36.64 -1.74% 56,510 208,099,822
2024-02-01 37.51 38.5 36.98 37.29 -1.45% 48,127 181,402,574
2024-01-31 38.41 38.76 37.11 37.84 -1.99% 42,949 163,232,313
2024-01-30 39.87 40.26 38.5 38.61 -4.12% 31,479 124,390,969
2024-01-29 41.61 42.09 40.2 40.27 -2.71% 30,453 124,862,560
2024-01-26 41.39 42.02 41.06 41.39 -0.7% 38,462 159,456,463
2024-01-25 40.79 41.74 40.2 41.68 +2.66% 43,333 178,606,119
2024-01-24 39.81 40.77 38.83 40.6 +2.76% 41,844 166,593,877
2024-01-23 39.4 40.15 39.29 39.51 -0.35% 36,652 145,575,402
2024-01-22 40.32 41.08 38.88 39.65 -1.71% 46,586 187,217,417
2024-01-19 40.28 40.8 39.88 40.34 +0.17% 32,273 130,402,384
2024-01-18 40.5 40.93 39.08 40.27 -0.84% 45,151 180,528,859
2024-01-17 41.87 41.88 40.61 40.61 -3.15% 28,774 118,921,381
2024-01-16 41.09 42.17 41.01 41.93 +1.11% 39,077 162,725,796
2024-01-15 40.2 41.62 39.8 41.47 +2.7% 37,966 155,817,327
2024-01-12 40.77 41.29 40.36 40.38 -1.42% 21,539 87,988,672
2024-01-11 40.61 41.31 40.4 40.96 +0.89% 26,551 108,378,504
2024-01-10 40.98 41.28 40.2 40.6 -1.17% 25,531 104,038,540
2024-01-09 41.35 41.49 40.56 41.08 +0.27% 28,403 116,400,201
2024-01-08 42.64 43.2 40.97 40.97 -4.59% 38,920 162,268,097
2024-01-05 43.29 43.6 42.66 42.94 -0.6% 24,170 104,370,174
2024-01-04 43.93 43.93 42.98 43.2 -1.21% 23,633 102,673,466
2024-01-03 43.6 43.97 43.51 43.73 +0.05% 22,135 96,778,572
2024-01-02 44.89 44.9 43.71 43.71 -2.19% 24,043 106,175,111

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

хоБц│вщлШхПС 603788

近期数据

цЩ╢хНОх╛о 688130

2024年一季度

члЛцЦ╣цХ░чзС 300344

近三个月

чБ╡х║╖шНпф╕Ъ 603669

2023年全年

ф╣Эх╝║чФЯчЙй 300406

2023年全年

щЗСхИЪхЕЙф╝П 300093

2024年一季度

щжЦхИЫшпБхИ╕ 601136

近期数据

ф┐бщЫЕш╛╛ 600571

2024年一季度

ф╕Кц╡╖хЗпщСл 300899

近三个月

цГахЯОчОпф┐Э 300779

近半年

热门概念板块

AI人工智能

шИкхоЗх╛о (300053)

近半年
光伏产业

щЪЖхЯ║ч╗┐шГ╜ (601012)

近期数据
区块链
5G通信

х╣┐хТМщАЪ (300638)

近期数据
数字经济

цБТчФЯчФ╡хнР (600570)

近三个月
半导体

ф╕нх╛охЕмхП╕ (688012)

2022-2023两年
元宇宙

ф╕ЬцЦ╣цШОчПа (600637)

近期数据
虚拟现实

хРМшК▒щб║ (300033)

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