цБТчГБшВбф╗╜ 688416

数据更新至:

添加到对比分析

40.65 -1.22%

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

40.65
-1.22% -0.5
41.11
开盘价
41.15
最高价
39.91
最低价
12,740
成交量
数据更新至: 2025-03-25

技术指标

42.64
MA5 (5日均线)
44.13
MA10 (10日均线)
45.45
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 41.11 41.15 39.91 40.65 -1.22% 12,740 51,458,249
2025-03-24 42.68 42.71 39.9 41.15 -2.93% 25,568 105,314,153
2025-03-21 43.76 44.33 42.3 42.39 -3.83% 22,748 97,420,379
2025-03-20 44.72 45.39 43.95 44.08 -1.87% 18,575 82,850,653
2025-03-19 45.81 47.2 44.7 44.92 -2.39% 24,243 110,291,073
2025-03-18 46.09 48.21 45.88 46.02 -0.52% 27,528 129,017,639
2025-03-17 45.5 46.35 44.8 46.26 +1.67% 19,205 87,551,525
2025-03-14 43.5 45.78 43.03 45.5 +4.07% 29,987 133,971,674
2025-03-13 46.03 46.66 43.08 43.72 -6.22% 41,895 185,564,620
2025-03-12 46.14 48.58 45.82 46.62 +2.21% 48,754 231,663,991
2025-03-11 45.46 45.98 44.2 45.61 -1.23% 29,546 133,181,709
2025-03-10 45.4 46.68 44.68 46.18 +0.72% 30,308 139,649,101
2025-03-07 46.45 47.89 45.3 45.85 -2.45% 50,487 234,919,070
2025-03-06 46.99 47.69 46.49 47 +1.27% 41,239 193,891,870
2025-03-05 45.93 47.34 45.46 46.41 -0.73% 36,941 171,264,661
2025-03-04 44.18 47.47 43.41 46.75 +6.06% 53,083 242,791,868
2025-03-03 46.3 46.86 43.51 44.08 -3.12% 46,902 209,259,866
2025-02-28 47.59 48.88 45.31 45.5 -7.07% 62,391 290,334,137
2025-02-27 51.55 51.97 46.88 48.96 -4.71% 86,410 423,274,480
2025-02-26 50.69 52.31 48.88 51.38 +1.36% 73,114 372,427,275
2025-02-25 49.86 53.32 49.55 50.69 -4% 68,466 351,243,763
2025-02-24 49.38 53.88 48.26 52.8 +4.8% 93,827 479,611,297
2025-02-21 47.9 52.88 46.83 50.38 +5.77% 97,211 487,495,621
2025-02-20 48 48.91 46.52 47.63 -2.8% 65,980 314,812,533
2025-02-19 43.9 49.33 43.71 49 +13.35% 90,253 422,345,065
2025-02-18 47.09 47.76 43.21 43.23 -10.5% 76,389 347,854,592
2025-02-17 44.52 49.66 44.52 48.3 +9.33% 101,209 474,311,621
2025-02-14 42.75 44.97 41.8 44.18 +2.65% 67,753 293,971,808
2025-02-13 45.18 45.3 42.8 43.04 -6.33% 67,074 292,890,185
2025-02-12 44.42 46.36 43.39 45.95 +1.84% 73,798 330,378,236
2025-02-11 46.31 47.2 44.57 45.12 -6.39% 88,278 405,719,108
2025-02-10 46 49.99 44.7 48.2 +12.43% 113,751 542,250,799
2025-02-07 42.63 44.56 42.22 42.87 +0.63% 79,554 346,759,276
2025-02-06 40.92 45.2 40.92 42.6 +3.12% 97,060 419,174,692
2025-02-05 37.14 42.7 37.1 41.31 +15.84% 76,081 302,553,347
2025-01-27 37.1 37.5 35.37 35.66 -2.54% 28,739 104,339,921
2025-01-24 35.78 37.3 35.7 36.59 +2.21% 26,710 97,360,683
2025-01-23 36.2 38.01 35.43 35.8 +0.51% 38,751 142,763,138
2025-01-22 35 36.12 34.5 35.62 +0.56% 28,513 101,007,142
2025-01-21 34.28 36.3 33.62 35.42 +4.73% 39,602 138,972,636
2025-01-20 33.85 34.2 32.89 33.82 +0.03% 22,520 75,782,957
2025-01-17 32.86 34.56 32.46 33.81 +2.64% 29,911 100,488,889
2025-01-16 34.8 34.98 32.51 32.94 -3.97% 31,633 106,243,928
2025-01-15 33.94 35.28 33.66 34.3 +1.03% 28,602 98,428,205
2025-01-14 32.49 34.08 32.03 33.95 +6.33% 26,651 88,880,897
2025-01-13 31.45 32.42 30.5 31.93 -1.11% 22,528 71,195,251
2025-01-10 34 35.28 32.18 32.29 -5.53% 31,158 105,317,060
2025-01-09 33.57 35.2 33.34 34.18 +1.21% 29,539 101,948,282
2025-01-08 32.71 34.79 32.14 33.77 +1.81% 36,422 121,849,726
2025-01-07 31.8 33.53 31.72 33.17 +4.64% 33,177 107,869,041
2025-01-06 34 34.3 31.26 31.7 -7.71% 41,441 135,337,969
2025-01-03 37.9 38.2 34.2 34.35 -8.28% 45,428 164,283,844
2025-01-02 38.88 39.74 36.78 37.45 -3.97% 42,780 164,047,888
2024-12-31 42.51 42.51 38.65 39 -8.56% 60,713 243,597,197
2024-12-30 43.34 44.06 41.52 42.65 -2.02% 60,780 259,656,506
2024-12-27 47 49.18 43.35 43.53 -6.99% 109,405 503,267,264
2024-12-26 38.2 46.8 37.81 46.8 +20% 100,010 429,368,301
2024-12-25 37.99 39.6 35.76 39 +1.54% 44,334 167,934,939
2024-12-24 38.6 39.35 36.01 38.41 +1.86% 33,954 127,371,430
2024-12-23 41.48 41.5 37.18 37.71 -9.57% 52,877 205,977,799
2024-12-20 40.03 43.44 39.13 41.7 +3.17% 60,410 250,699,746
2024-12-19 38.01 41.49 37.98 40.42 +3.61% 68,250 271,608,951
2024-12-18 36.84 40.32 34.83 39.01 +6.01% 48,211 182,612,305
2024-12-17 40.3 40.5 36.33 36.8 -9.58% 42,863 162,396,281
2024-12-16 42.5 45.5 39.37 40.7 -1.9% 68,067 291,257,525
2024-12-13 38.18 44.8 36.6 41.49 +6.82% 80,537 324,119,881
2024-12-12 39.34 40.86 37.99 38.84 -1.87% 41,144 160,690,990
2024-12-11 35.4 41.56 35.28 39.58 +11.59% 62,899 242,198,618
2024-12-10 37 37.2 35.3 35.47 -1.2% 25,820 93,364,612
2024-12-09 34.9 36.5 34.51 35.9 +3.4% 26,640 95,199,508
2024-12-06 34.24 35.2 33.51 34.72 +1.88% 13,975 48,137,954
2024-12-05 34 34.8 33.93 34.08 -0.64% 12,594 43,234,892
2024-12-04 35 35.81 34 34.3 -0.55% 13,333 46,582,539
2024-12-03 35.7 35.96 34.25 34.49 -3.34% 18,194 63,290,533
2024-12-02 34.98 36.05 34.9 35.68 +2.38% 19,177 68,315,591
2024-11-29 34.87 35.45 33.52 34.85 0% 17,011 58,681,166
2024-11-28 34 36.18 33.9 34.85 +2.8% 19,940 70,190,939
2024-11-27 33.03 34 32.2 33.9 +2.26% 9,573 31,734,229
2024-11-26 33.03 33.78 32.56 33.15 -0.36% 6,929 22,999,951
2024-11-25 33.2 33.7 32.5 33.27 +0.79% 10,845 35,820,525
2024-11-22 34.73 35.09 32.36 33.01 -5.28% 16,127 54,666,479
2024-11-21 34.89 35.43 34.2 34.85 -0.63% 14,295 49,930,799
2024-11-20 33.9 35.08 33.8 35.07 +0.89% 15,926 55,256,637
2024-11-19 33.8 34.78 33.19 34.76 +1.94% 16,337 55,523,172
2024-11-18 35.77 35.77 33.25 34.1 -4.48% 22,438 75,923,130
2024-11-15 37.15 37.65 35.51 35.7 -5.05% 27,137 98,590,849
2024-11-14 36 38.49 35.82 37.6 +1.92% 43,180 160,904,082
2024-11-13 37.12 37.72 35.35 36.89 -3.43% 38,843 141,470,600
2024-11-12 37.07 39.5 35.5 38.2 +4.09% 68,873 258,645,452
2024-11-11 35.4 37.4 35.2 36.7 +4.89% 51,716 188,880,729
2024-11-08 34.8 36.68 34.57 34.99 +1.57% 34,687 122,697,172
2024-11-07 33.75 34.69 33.51 34.45 +1.15% 25,053 85,369,883
2024-11-06 34.49 35.17 33.5 34.06 -0.93% 27,861 95,556,123
2024-11-05 32.96 34.44 32.83 34.38 +4.47% 23,602 79,906,706
2024-11-04 33 33.45 32.34 32.91 -0.27% 16,959 55,715,404
2024-11-01 34.8 35.63 32.18 33 -7.69% 34,549 114,991,779
2024-10-31 34.99 36.66 33.16 35.75 +6.08% 35,216 124,157,417
2024-10-30 33.88 34.47 33 33.7 -2.8% 28,702 96,635,040
2024-10-29 37.8 38.14 34.4 34.67 -9.26% 49,795 179,538,549
2024-10-28 36.01 39.26 35.81 38.21 +4.17% 40,525 152,394,938
2024-10-25 38.86 38.92 36 36.68 -3.45% 48,182 178,915,149
2024-10-24 33.78 40 33 37.99 +12.4% 59,468 213,846,526
2024-10-23 32.4 36.2 32 33.8 +4.35% 44,893 153,945,673
2024-10-22 33.29 33.67 32 32.39 -2.17% 26,787 88,021,947
2024-10-21 33.33 35 32.31 33.11 +1.56% 46,016 154,801,695
2024-10-18 30.03 33.66 29.8 32.6 +7.98% 45,129 143,050,667
2024-10-17 29.4 30.81 29.03 30.19 +4.1% 29,720 89,255,872
2024-10-16 28.8 30.11 28.16 29 -0.34% 20,257 58,575,317
2024-10-15 29.95 30.8 29.09 29.1 -2.68% 20,584 61,633,380
2024-10-14 28.48 30 27.5 29.9 +5.28% 23,395 67,410,376
2024-10-11 30.88 31.47 28.03 28.4 -9.44% 26,458 77,724,782
2024-10-10 32.79 33.64 30.5 31.36 -1.38% 34,707 111,386,333
2024-10-09 35.36 35.87 31.8 31.8 -11.47% 53,857 183,255,512
2024-10-08 35.92 35.92 32.51 35.92 +20.01% 58,617 204,862,055
2024-09-30 26.8 29.99 26.01 29.93 +18.86% 34,830 98,151,375
2024-09-27 23.6 25.62 23.48 25.18 +8.39% 13,346 32,593,565
2024-09-26 22.42 23.23 22.23 23.23 +4.5% 15,727 35,754,594
2024-09-25 22.27 22.97 21.97 22.23 +1.37% 17,345 38,898,970
2024-09-24 20.92 21.99 20.7 21.93 +5.08% 14,067 30,155,344
2024-09-23 20.94 21.2 20.57 20.87 +0.14% 8,136 17,030,737
2024-09-20 21.28 21.5 20.74 20.84 -2.07% 10,522 22,090,388
2024-09-19 21.2 21.68 20.89 21.28 +1% 8,737 18,638,870
2024-09-18 21.64 21.83 20.76 21.07 -2.63% 9,710 20,417,576
2024-09-13 22.17 22.4 21.62 21.64 -3.09% 6,405 14,043,677
2024-09-12 22.75 22.98 22.24 22.33 -0.93% 6,217 14,023,252
2024-09-11 22.63 22.78 22.3 22.54 -0.84% 6,101 13,745,250
2024-09-10 22.02 23.15 21.61 22.73 +3.6% 10,847 24,143,714
2024-09-09 21.9 22.33 21.63 21.94 -0.68% 8,812 19,389,404
2024-09-06 23.39 23.39 22.09 22.09 -3.96% 9,059 20,409,691
2024-09-05 22.97 23.38 22.84 23 +0.13% 8,117 18,735,097
2024-09-04 23.01 23.21 22.66 22.97 -1.16% 9,279 21,288,236
2024-09-03 22.9 23.67 22.84 23.24 +1% 8,801 20,481,418
2024-09-02 24.07 24.74 22.88 23.01 -4.92% 11,193 26,426,384
2024-08-30 23.64 24.67 23.54 24.2 +2.85% 13,202 32,144,638
2024-08-29 22.89 23.76 22.51 23.53 +2.35% 10,535 24,605,201
2024-08-28 22.7 23.21 22.47 22.99 +0.79% 15,957 36,395,527
2024-08-27 23.64 24 22.62 22.81 -6.13% 18,859 43,650,137
2024-08-26 23.8 24.66 23.74 24.3 +1.76% 9,795 23,837,003
2024-08-23 23.96 24.22 23.3 23.88 -0.54% 11,685 27,815,763
2024-08-22 24.5 24.79 23.79 24.01 -2% 8,219 19,943,323
2024-08-21 24.6 24.98 24.38 24.5 -0.41% 6,941 17,119,998
2024-08-20 24.95 25.15 24.41 24.6 -0.81% 10,484 25,907,907
2024-08-19 26.55 26.64 24.8 24.8 -5.27% 16,429 41,618,080
2024-08-16 26.3 26.78 26.06 26.18 -0.76% 9,315 24,608,703
2024-08-15 25.33 26.74 25.33 26.38 +3.17% 12,612 33,124,957
2024-08-14 25.86 26 25.5 25.57 -0.74% 7,923 20,416,370
2024-08-13 25.58 25.96 25.24 25.76 +0.7% 7,926 20,249,669
2024-08-12 25.7 26.11 25.15 25.58 -2.07% 10,471 26,811,007
2024-08-09 26.68 26.91 26.12 26.12 -0.46% 9,854 26,105,389
2024-08-08 26.26 26.96 25.64 26.24 -0.79% 12,828 33,619,594
2024-08-07 26.35 27.2 26.19 26.45 +0.34% 13,305 35,556,108
2024-08-06 26.98 27.1 25.93 26.36 -1.13% 21,645 56,984,757
2024-08-05 28 28.14 26.58 26.66 -6.03% 15,060 41,121,638
2024-08-02 29.65 29.73 28.33 28.37 -5.5% 13,738 40,034,762
2024-08-01 29.63 30.62 29.09 30.02 +2.28% 18,334 54,727,723
2024-07-31 28 29.83 27.7 29.35 +5.2% 16,991 49,279,983
2024-07-30 27.45 28.36 27.38 27.9 +1.05% 10,572 29,429,458
2024-07-29 27.86 28.2 27.48 27.61 -0.86% 8,806 24,391,021
2024-07-26 27.9 28.36 26.98 27.85 +0.47% 10,542 29,347,782
2024-07-25 28.09 28.47 27.23 27.72 -2.63% 16,770 46,515,355
2024-07-24 28.89 29.65 28.33 28.47 -2.57% 14,635 42,062,629
2024-07-23 30.6 30.6 29.11 29.22 -4.67% 13,023 38,861,829
2024-07-22 30.12 31.09 30.12 30.65 +2.17% 17,389 53,291,863
2024-07-19 28.15 30.38 28.07 30 +7.14% 23,217 68,478,420
2024-07-18 28.5 28.5 27.29 28 -2.64% 18,816 52,255,516
2024-07-17 29.78 29.99 28.71 28.76 -3.26% 14,202 41,550,952
2024-07-16 29.6 29.95 28.81 29.73 +0.68% 17,022 50,100,727
2024-07-15 30.05 30.45 29.36 29.53 -1.73% 10,995 32,738,542
2024-07-12 31.17 31.2 29.85 30.05 -3.35% 15,349 46,576,870
2024-07-11 30.7 31.36 30.5 31.09 +2.98% 14,458 44,720,853
2024-07-10 29.94 30.68 29.73 30.19 -0.43% 17,146 51,793,614
2024-07-09 29.16 30.54 28.73 30.32 +3.98% 20,744 61,292,068
2024-07-08 29.79 30.65 29 29.16 -2.61% 15,575 46,288,839
2024-07-05 30.49 30.49 28.8 29.94 -1.02% 22,751 67,683,750
2024-07-04 33.8 34.03 29.84 30.25 -11.26% 34,179 107,575,376
2024-07-03 34 34.94 33.06 34.09 +0.09% 13,097 44,435,822
2024-07-02 35.2 35.42 33.82 34.06 -3.79% 11,126 38,363,785
2024-07-01 37.02 37.49 34.3 35.4 -6.77% 17,191 60,955,787
2024-06-28 37.56 38.87 37.05 37.97 +0.18% 13,068 49,612,594
2024-06-27 38.97 40.33 37.9 37.9 -2.22% 11,742 45,973,090
2024-06-26 37.71 39.16 36.77 38.76 +3.36% 8,921 33,787,905
2024-06-25 40.6 40.66 37.05 37.5 -6.74% 12,044 46,261,660
2024-06-24 42.31 43.24 40 40.21 -6.27% 11,600 48,169,627
2024-06-21 42.9 43.56 41.88 42.9 -1.88% 13,124 56,157,940
2024-06-20 42.97 45.95 42.82 43.72 +1.46% 22,622 100,423,875
2024-06-19 43 44.3 41.5 43.09 +2.25% 16,165 69,618,977
2024-06-18 42.18 42.89 41.62 42.14 0% 8,414 35,479,118
2024-06-17 41.21 42.38 40.85 42.14 +2.26% 11,848 49,503,400
2024-06-14 41.5 42.58 41.01 41.21 -2.16% 15,352 63,971,999
2024-06-13 40.19 42.86 40.03 42.12 +4.88% 15,002 62,620,127
2024-06-12 38.74 40.48 38.74 40.16 +2.63% 11,608 46,449,531
2024-06-11 36.03 39.19 36.03 39.13 +7.5% 14,184 54,051,286
2024-06-07 36.76 38.35 35.86 36.4 +0.36% 10,574 39,066,838
2024-06-06 37.68 39.39 36 36.27 -2.79% 16,758 62,886,314
2024-06-05 39.9 40.78 37.3 37.31 -10.89% 22,722 87,961,533
2024-06-04 42.8 43.99 41.36 41.87 -4.36% 14,992 63,076,477
2024-06-03 42.39 44.62 42.39 43.78 +2.77% 20,507 89,543,529
2024-05-31 39.97 43.46 39.97 42.6 +5.52% 20,422 85,867,534
2024-05-30 39.4 40.9 38.3 40.37 +3.83% 11,585 46,320,865
2024-05-29 39.11 40.46 38.7 38.88 -1.97% 6,503 25,763,661
2024-05-28 39.01 41.4 38.88 39.66 +0.56% 10,446 41,977,278
2024-05-27 38.34 39.59 37.3 39.44 +2.84% 10,895 41,667,752
2024-05-24 40.85 41.25 38.28 38.35 -6.94% 16,035 62,933,407
2024-05-23 41.48 42.56 40.4 41.21 +1.2% 11,876 49,169,415
2024-05-22 39.72 40.75 39.41 40.72 +2.31% 9,200 36,904,022
2024-05-21 40.85 41.31 39.77 39.8 -3.86% 12,515 50,524,700
2024-05-20 40.8 41.76 40.4 41.4 +0.75% 10,196 42,107,308
2024-05-17 41 41.47 40.12 41.09 +0.27% 6,706 27,418,373
2024-05-16 42.99 43 40.81 40.98 -2.84% 10,000 41,692,771
2024-05-15 42.67 43.78 41.7 42.18 -1.91% 10,736 45,874,379
2024-05-14 41.16 44.69 41.16 43 +3.29% 19,659 84,919,529
2024-05-13 40.9 42.9 39.12 41.63 +1.04% 20,740 85,349,492
2024-05-10 42.99 43.6 40.97 41.2 -2.44% 14,184 59,691,218
2024-05-09 42.17 43.87 41.76 42.23 +0.86% 15,460 66,098,976
2024-05-08 41.2 43.55 40.89 41.87 +1.04% 17,003 71,917,392
2024-05-07 40.1 41.5 39.51 41.44 +3.34% 14,266 58,298,127
2024-05-06 39.7 41.33 39.1 40.1 +2.82% 12,779 51,048,877
2024-04-30 39.71 40.44 38.8 39 -4.41% 13,631 53,552,705
2024-04-29 38.72 40.86 38.72 40.8 +5.21% 13,550 54,531,032
2024-04-26 37.9 39.58 37.38 38.78 +2.95% 12,054 46,686,776
2024-04-25 36.72 38.8 36.72 37.67 +1.32% 10,986 41,574,506
2024-04-24 35.74 37.49 35.39 37.18 +5.6% 12,519 45,864,494
2024-04-23 35.32 36 34.6 35.21 +1.38% 6,933 24,534,737
2024-04-22 34.45 35.45 33.12 34.73 -1.19% 7,925 27,416,226
2024-04-19 36 36.13 34.74 35.15 -1.98% 7,830 27,677,299
2024-04-18 36.43 37.26 35.86 35.86 -3.55% 11,431 41,641,721
2024-04-17 33.88 37.37 33.88 37.18 +14.05% 16,794 60,230,978
2024-04-16 36.26 36.8 32.33 32.6 -11.2% 14,611 49,095,666
2024-04-15 38.2 38.31 36.56 36.71 -6.11% 17,001 63,172,456
2024-04-12 39.41 40.45 38.83 39.1 -0.46% 10,537 41,814,675
2024-04-11 38.73 40.5 38.35 39.28 +1.42% 13,286 52,668,037
2024-04-10 42.2 42.87 37.66 38.73 -7.41% 21,106 84,124,213
2024-04-09 42.45 43.78 40.23 41.83 -2.61% 17,507 72,806,759
2024-04-08 46 46.2 42.08 42.95 -7.4% 25,370 111,851,039
2024-04-03 41.99 50.3 41.88 46.38 +9.39% 36,479 167,384,089
2024-04-02 43.5 44.18 41.71 42.4 -1.17% 13,543 58,455,965
2024-04-01 42.48 43.35 42.3 42.9 +1.04% 12,758 54,646,052
2024-03-29 41.93 42.93 41.05 42.46 +0.76% 12,052 50,825,195
2024-03-28 41.1 42.95 41.01 42.14 +2.51% 13,561 57,007,162
2024-03-27 45.11 45.56 40.98 41.11 -9.09% 18,520 79,422,288
2024-03-26 44.69 47.69 44.67 45.22 +1.71% 24,626 113,001,354
2024-03-25 45.7 47.86 43.99 44.46 -8.86% 31,792 145,688,732
2024-03-22 47.97 51.41 47.22 48.78 +2.24% 45,824 227,674,518
2024-03-21 46.8 49 44.44 47.71 +6.26% 46,404 216,358,051
2024-03-20 44 45.37 43.29 44.9 +2.39% 21,237 94,208,516
2024-03-19 43.49 45.28 43.03 43.85 +0.83% 23,543 104,003,006
2024-03-18 42.33 43.56 41.5 43.49 +3.57% 24,684 105,673,602
2024-03-15 41.86 42.5 41.01 41.99 -0.92% 20,376 84,964,238
2024-03-14 42.29 43 41.37 42.38 -0.8% 20,585 86,875,780
2024-03-13 42.97 44.3 42 42.72 +0.14% 26,176 113,456,561
2024-03-12 42.8 44.3 41.98 42.66 0% 30,986 133,467,250
2024-03-11 41.52 43.09 41.17 42.66 +0.61% 29,432 124,184,706
2024-03-08 38 43.24 37.59 42.4 +11.76% 47,426 193,470,553
2024-03-07 39.64 40 37.86 37.94 -3.04% 17,567 68,570,286
2024-03-06 38.99 40 38.12 39.13 -1.16% 24,038 93,914,946
2024-03-05 40.72 43.69 39.2 39.59 -2.61% 41,707 172,324,796
2024-03-04 40.9 41.6 39 40.65 +2.24% 28,464 115,188,868
2024-03-01 39.45 40.33 38.57 39.76 +3.17% 24,053 94,774,745
2024-02-29 35.39 39.2 35.39 38.54 +6.17% 29,165 110,588,400
2024-02-28 41.3 42.3 36.28 36.3 -12.3% 40,395 159,008,384
2024-02-27 39.44 41.49 38.52 41.39 +4.31% 30,801 124,560,057
2024-02-26 38.2 40.83 38.15 39.68 +0.43% 33,196 130,700,685
2024-02-23 39.39 40.58 38.14 39.51 +0.33% 33,856 133,086,581
2024-02-22 36.38 40.99 36.21 39.38 +3.6% 39,058 150,147,643
2024-02-21 37 41.02 35.29 38.01 +2.31% 50,054 188,129,267
2024-02-20 32.67 38.59 32.03 37.15 +10.37% 31,115 107,050,178
2024-02-19 31 34.4 31 33.66 +10.14% 25,620 82,956,162
2024-02-08 25.74 30.88 25.06 30.56 +16.37% 31,125 87,551,625
2024-02-07 27.43 28.25 25.61 26.26 -5.54% 29,318 78,263,850
2024-02-06 28.35 29.33 25.36 27.8 -2.49% 24,965 68,521,572
2024-02-05 33.19 33.25 27.88 28.51 -15.02% 17,986 53,427,979
2024-02-02 35.89 36.74 32.32 33.55 -6.68% 11,707 40,491,256
2024-02-01 36.15 36.92 34.9 35.95 -0.55% 9,009 32,441,450
2024-01-31 38.6 38.79 35.99 36.15 -6.52% 9,295 34,768,474
2024-01-30 39.24 40.51 38.65 38.67 -4.09% 7,770 30,673,484
2024-01-29 41.19 42.76 40 40.32 -1.75% 10,101 41,527,482
2024-01-26 42.29 42.84 40.79 41.04 -3.39% 9,543 39,666,550
2024-01-25 41.13 42.6 40.28 42.48 +3.18% 12,225 51,231,120
2024-01-24 41.69 42.43 39.5 41.17 -1.15% 8,580 34,850,632
2024-01-23 41.29 41.98 39.12 41.65 +1.68% 9,255 38,034,924
2024-01-22 44.38 44.46 40.82 40.96 -7.71% 11,011 47,037,178
2024-01-19 45.19 46.27 44.29 44.38 -2.14% 5,794 26,189,982
2024-01-18 44.15 46.34 43.64 45.35 +0.44% 8,964 39,913,097
2024-01-17 46.71 46.9 45.14 45.15 -3.36% 6,408 29,505,252
2024-01-16 46.91 47.37 45.68 46.72 -0.93% 9,288 43,118,759
2024-01-15 47.06 48.09 40 47.16 -0.51% 8,532 40,174,480
2024-01-12 48.15 48.48 47.01 47.4 -1.62% 7,259 34,460,873
2024-01-11 47.36 48.67 47.01 48.18 +1.5% 14,275 68,751,398
2024-01-10 48.9 49.6 47.39 47.47 -3.52% 14,196 68,499,616
2024-01-09 50.84 51.24 49.01 49.2 -1.78% 10,563 52,591,695
2024-01-08 51.75 51.76 50.07 50.09 -3.21% 6,272 31,878,682
2024-01-05 53.44 53.73 51.19 51.75 -3.77% 7,313 38,366,542
2024-01-04 54.19 54.86 53.46 53.78 -0.55% 6,588 35,645,315
2024-01-03 54.45 55.59 53.4 54.08 -1.67% 8,498 46,144,318
2024-01-02 58.6 59.58 54 55 -6.13% 13,581 75,775,310

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

хЫ╜цКХф╕нщ▓Б 600962

2024年一季度

щ╛ЩшЕ╛хЕЙчФ╡ 688055

2024年至今

щгОшпнчнС 603466

近三个月

ч╛ОхЗпщ╛Щ 601828

近三个月

ц▒дшЗгхАНхБе 300146

近半年

STф╣ЭцЬЙ 600462

2022-2023两年

ф║ЪшБФцЬ║цв░ 001395

2022-2023两年

ф╜░хеецЩ║шГ╜ 300836

近期数据

ф╕нчВмщлШцЦ░ 600872

2022-2023两年

щжЦщГ╜хЬич║┐ 300846

2024年一季度

热门概念板块

军工

ф╕нчЫ┤шВбф╗╜ (600038)

近三个月
芯片

хЕих┐ЧчзСцКА (300458)

2024年至今
光伏产业

щШ│хЕЙчФ╡ц║Р (300274)

2024年至今
虚拟现实
数字经济

хНОшГЬхдйцИР (600410)

近半年
半导体

хглхЕ░х╛о (600460)

2022-2023两年
AI人工智能

щЧ╗ц│░чзСцКА (600745)

近期数据
大数据

STщ╣ПхНЪ (600804)

近期数据

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