хеечЙ╣ч╗┤ 688516

数据更新至:

添加到对比分析

42.49 +0.28%

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

42.49
+0.28% +0.12
42.48
开盘价
43.1
最高价
42.06
最低价
27,181
成交量
数据更新至: 2025-03-25

技术指标

42.79
MA5 (5日均线)
42.52
MA10 (10日均线)
42.95
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 42.48 43.1 42.06 42.49 +0.28% 27,181 115,662,963
2025-03-24 42.84 42.89 41.81 42.37 -0.98% 36,343 153,190,432
2025-03-21 42.71 43.26 42.29 42.79 +0.33% 47,100 201,068,839
2025-03-20 43.51 43.86 42.58 42.65 -2.34% 52,809 227,736,328
2025-03-19 43.45 44.35 42.67 43.67 +0.69% 78,020 340,035,028
2025-03-18 42.75 43.75 42.4 43.37 +1.98% 59,852 258,169,826
2025-03-17 42.25 43.04 42.25 42.53 +1.02% 51,992 221,987,057
2025-03-14 41.29 42.3 41 42.1 +2.48% 53,058 222,231,373
2025-03-13 42.13 42.32 40.83 41.08 -2.56% 55,866 231,464,465
2025-03-12 42.56 42.84 42.01 42.16 -0.45% 45,469 192,493,610
2025-03-11 41.71 42.35 41.36 42.35 +0.4% 51,306 213,905,928
2025-03-10 41.67 42.4 41.47 42.18 +1.1% 53,166 222,947,028
2025-03-07 42.57 42.82 41.08 41.72 -2.68% 69,991 292,732,148
2025-03-06 42.14 42.98 41.99 42.87 +2.1% 69,163 294,074,552
2025-03-05 43.18 43.2 41.62 41.99 -2.64% 66,183 278,440,846
2025-03-04 43.1 43.39 42.32 43.13 -0.09% 46,904 201,262,416
2025-03-03 43 44.48 42.72 43.17 -0.3% 69,715 304,923,678
2025-02-28 45.5 45.5 43.2 43.3 -5.11% 83,772 369,564,168
2025-02-27 47 47.03 45 45.63 -3.94% 123,301 566,506,214
2025-02-26 45.5 47.5 45.28 47.5 +4.9% 95,531 444,848,447
2025-02-25 44.86 46.01 44.55 45.28 +0.49% 85,340 387,869,587
2025-02-24 43.98 45.68 43.53 45.06 +2.46% 84,934 379,771,198
2025-02-21 43.76 44.34 43.48 43.98 -0.11% 63,839 280,571,543
2025-02-20 44.5 44.5 43.4 44.03 -1.12% 56,839 249,262,217
2025-02-19 41.75 44.55 41.61 44.53 +6.38% 119,266 519,665,166
2025-02-18 42.32 43.06 41.66 41.86 -0.85% 59,884 254,283,307
2025-02-17 42.6 42.72 41.9 42.22 -0.38% 45,467 192,392,605
2025-02-14 41.9 42.97 41.9 42.38 +0.98% 42,662 180,555,548
2025-02-13 42.7 42.97 41.88 41.97 -1.8% 37,428 158,517,971
2025-02-12 42.03 42.76 41.84 42.74 +1.23% 39,548 166,987,148
2025-02-11 42.97 42.97 41.73 42.22 -1.81% 48,297 203,220,555
2025-02-10 43.61 43.62 42.6 43 -1.38% 59,125 253,558,246
2025-02-07 41.66 44.11 41.5 43.6 +4.68% 88,297 381,450,375
2025-02-06 40.41 41.67 39.78 41.65 +2.86% 51,602 211,291,452
2025-02-05 40.7 41.11 39.82 40.49 -0.49% 35,918 144,969,493
2025-01-27 41.4 41.8 40.66 40.69 -1.48% 41,030 168,611,767
2025-01-24 40.41 41.68 40.33 41.3 +1.9% 42,581 175,486,464
2025-01-23 40.7 41.65 40.2 40.53 +0.92% 40,850 167,270,960
2025-01-22 40.74 40.74 39.91 40.16 -1.52% 29,584 118,976,592
2025-01-21 41.29 41.4 40.43 40.78 -0.75% 28,793 117,158,869
2025-01-20 41.52 42.08 41.01 41.09 -0.48% 33,089 137,179,900
2025-01-17 41.1 41.88 40.77 41.29 -0.39% 29,586 122,100,777
2025-01-16 41.19 42.29 41 41.45 +1.12% 37,681 156,616,324
2025-01-15 40.75 41.83 40.01 40.99 +0.49% 48,300 197,685,119
2025-01-14 39.2 40.79 38.71 40.79 +4.8% 44,306 177,269,670
2025-01-13 38.2 39.43 38.01 38.92 +1.25% 36,082 140,124,990
2025-01-10 39.8 40.15 38.38 38.44 -3.51% 38,134 149,103,356
2025-01-09 39.5 40.72 39.34 39.84 +0.45% 33,935 136,169,985
2025-01-08 40.22 40.38 38.74 39.66 -2.17% 50,419 199,476,011
2025-01-07 40.79 40.92 39.88 40.54 -0.52% 35,189 142,007,910
2025-01-06 40.82 41.5 40.3 40.75 +0.02% 32,663 133,170,919
2025-01-03 42.1 42.46 40.7 40.74 -2.88% 35,569 148,005,901
2025-01-02 43.3 43.86 41.68 41.95 -3.14% 55,032 234,090,839
2024-12-31 44.69 44.77 43.31 43.31 -3.15% 40,119 176,151,091
2024-12-30 44.33 45.27 43.96 44.72 +0.86% 36,501 162,849,369
2024-12-27 44.9 44.99 44.29 44.34 -1.23% 36,302 161,687,441
2024-12-26 44.71 45.44 44.38 44.89 +0.38% 33,989 152,498,575
2024-12-25 45.6 45.63 44.08 44.72 -0.45% 37,554 168,218,073
2024-12-24 44 45.22 44 44.92 +2.11% 47,986 214,827,288
2024-12-23 43.88 45.02 43.67 43.99 +0.48% 56,490 250,738,586
2024-12-20 43.37 44.37 43.29 43.78 +1.23% 35,250 154,441,417
2024-12-19 43.35 43.52 42.78 43.25 -0.87% 32,798 141,703,276
2024-12-18 43.85 43.98 43.41 43.63 +0.25% 26,233 114,687,969
2024-12-17 43.57 44.3 43.4 43.52 +0.07% 38,944 170,540,176
2024-12-16 44.5 44.5 43.28 43.49 -2.51% 49,994 218,881,835
2024-12-13 46 46 44.5 44.61 -3.53% 70,925 319,988,758
2024-12-12 46.17 46.32 45.4 46.24 +0.54% 44,779 205,452,081
2024-12-11 46.21 46.37 45.73 45.99 -0.43% 38,736 178,386,740
2024-12-10 47.2 47.54 46 46.19 +1.41% 58,989 275,185,053
2024-12-09 46.37 46.37 45.33 45.55 -1.7% 34,022 155,802,684
2024-12-06 45.5 46.5 44.94 46.34 +1.42% 52,699 241,524,878
2024-12-05 45.28 46.08 45.12 45.69 +0.53% 38,164 173,925,143
2024-12-04 47 47 45.28 45.45 -3.26% 53,166 244,408,595
2024-12-03 47.27 48.07 46.5 46.98 -0.93% 50,336 236,667,793
2024-12-02 46.7 47.44 45.52 47.42 -0.4% 62,067 290,352,229
2024-11-29 46.51 48.3 46.1 47.61 +2.37% 56,329 266,414,013
2024-11-28 46.85 47.49 46.37 46.51 -0.89% 43,917 206,033,870
2024-11-27 45.7 46.94 44.9 46.93 +2.31% 51,783 237,763,317
2024-11-26 45.8 47.25 45.56 45.87 +0.46% 52,247 242,410,633
2024-11-25 46.01 46.59 44.82 45.66 -1.19% 58,939 268,455,671
2024-11-22 48.63 48.63 46.21 46.21 -5.89% 77,861 368,539,156
2024-11-21 50.16 50.99 48.6 49.1 -1.58% 57,590 284,708,471
2024-11-20 48.9 50.18 48.21 49.89 +1.14% 58,110 285,417,779
2024-11-19 48.1 49.51 47.92 49.33 +2.62% 56,161 273,984,816
2024-11-18 50.02 50.35 47.79 48.07 -4.96% 81,272 397,901,546
2024-11-15 52.64 53.23 50.57 50.58 -5.03% 79,674 411,079,581
2024-11-14 56.15 56.8 53.04 53.26 -5.13% 89,574 489,960,498
2024-11-13 55 57.07 54.31 56.14 +1.76% 94,784 526,154,263
2024-11-12 56.8 58 54.31 55.17 -1.73% 124,642 699,858,118
2024-11-11 51.5 56.36 51.45 56.14 +7.04% 133,809 732,167,820
2024-11-08 53.35 54.47 52.3 52.45 -0.47% 83,071 443,726,114
2024-11-07 51.41 52.75 50.5 52.7 -0.75% 81,501 420,690,512
2024-11-06 53.33 55.12 52.5 53.1 -0.09% 107,862 579,520,242
2024-11-05 50.9 53.28 49.82 53.15 +4.85% 116,171 605,938,696
2024-11-04 50.88 50.89 49.81 50.69 +0.82% 73,773 371,536,668
2024-11-01 53.75 53.75 50.2 50.28 -6.89% 109,626 564,189,352
2024-10-31 54.4 55.63 53.8 54 +0.99% 86,465 471,817,790
2024-10-30 54.75 55.05 52.82 53.47 -1.76% 80,691 433,717,456
2024-10-29 57.66 59.56 54.18 54.43 -5.14% 122,247 683,154,541
2024-10-28 58.92 58.92 56.07 57.38 -2.53% 108,788 621,887,189
2024-10-25 54 60.97 54 58.87 +8.24% 159,531 927,802,943
2024-10-24 57.01 57.75 54.31 54.39 -6.06% 100,023 555,990,985
2024-10-23 55.9 61.14 54.5 57.9 +3.45% 141,730 814,643,217
2024-10-22 54.2 58 53.58 55.97 +1.21% 121,187 672,087,644
2024-10-21 52.8 57.18 52.23 55.3 +5.9% 150,733 822,743,338
2024-10-18 45.89 53.98 45.89 52.22 +14.39% 172,174 856,526,407
2024-10-17 46.51 46.85 45.57 45.65 -0.5% 66,102 305,781,868
2024-10-16 46.92 47.33 45.4 45.88 -4.22% 86,357 399,848,370
2024-10-15 49 50.55 47.88 47.9 -6.75% 82,898 407,830,792
2024-10-14 51.39 51.9 48.58 51.37 +1.84% 105,978 533,065,318
2024-10-11 54.58 55.7 49.75 50.44 -9.57% 112,562 582,341,268
2024-10-10 60.8 61.8 54.59 55.78 -8.21% 149,399 857,594,604
2024-10-09 61.33 66.33 58.36 60.77 -1.97% 205,389 1,277,959,830
2024-10-08 61.99 61.99 57.87 61.99 +20% 199,938 1,225,689,779
2024-09-30 46.5 51.66 46.1 51.66 +20% 153,105 757,594,160
2024-09-27 39.34 43.3 39.21 43.05 +11.21% 79,384 326,983,668
2024-09-26 36.68 38.74 36.05 38.71 +5.19% 82,611 308,939,360
2024-09-25 36.93 37.88 36.58 36.8 +1.97% 102,979 383,101,913
2024-09-24 33.51 36.38 33.51 36.09 +8.05% 123,860 434,969,808
2024-09-23 33.3 33.86 33.23 33.4 -0.6% 34,192 114,483,850
2024-09-20 34.38 34.58 33.09 33.6 -1.9% 57,869 194,011,582
2024-09-19 34.31 35.35 33.81 34.25 +0.35% 57,587 198,878,959
2024-09-18 34.91 34.99 33.67 34.13 -2.46% 46,075 156,962,757
2024-09-13 35.45 36.29 34.92 34.99 -1.38% 63,048 223,963,922
2024-09-12 35.6 37.38 35.31 35.48 +2.25% 97,393 353,713,206
2024-09-11 33.6 35.1 33.52 34.7 +2.63% 69,672 240,702,903
2024-09-10 33.66 34.08 33.06 33.81 +0.74% 40,504 135,942,575
2024-09-09 33.76 34.38 33.37 33.56 -0.89% 42,802 144,923,722
2024-09-06 35.55 35.55 33.72 33.86 -4.7% 57,045 195,850,485
2024-09-05 35.3 36.36 35.1 35.53 +1.23% 59,509 212,532,959
2024-09-04 34.46 36.08 34.46 35.1 +0.95% 69,732 246,824,047
2024-09-03 33.82 35.19 33.51 34.77 +2.51% 61,612 213,516,735
2024-09-02 35.9 36.22 33.8 33.92 -6.01% 81,808 284,410,392
2024-08-30 36.3 36.98 35.55 36.09 -0.63% 85,687 310,417,730
2024-08-29 34.8 37.1 34.6 36.32 +4.43% 88,116 318,320,415
2024-08-28 33.87 35.3 33.53 34.78 +2.66% 58,491 202,336,484
2024-08-27 33.7 34.58 33.11 33.88 -0.03% 52,099 176,170,616
2024-08-26 33.5 34.77 33.4 33.89 +0.71% 53,841 183,359,425
2024-08-23 33.99 34.7 33.6 33.65 -1% 64,992 220,643,343
2024-08-22 34.59 36.5 33.9 33.99 +1.89% 125,283 440,792,158
2024-08-21 33.4 33.56 33.04 33.36 -0.12% 28,347 94,562,151
2024-08-20 34.21 34.43 33.22 33.4 -2.25% 33,095 111,500,646
2024-08-19 34.68 35.06 34.12 34.17 -1.58% 37,948 130,896,102
2024-08-16 35.52 35.65 34.66 34.72 -2.14% 39,919 139,847,616
2024-08-15 35.28 36.3 34.92 35.48 +0.23% 50,059 178,412,950
2024-08-14 36.5 37.12 35.33 35.4 -3.44% 41,938 150,497,148
2024-08-13 36.31 36.98 35.86 36.66 +0.11% 38,032 137,981,472
2024-08-12 37.2 37.7 36.38 36.62 +0.3% 36,708 134,942,768
2024-08-09 37.37 37.58 36.5 36.51 -1.99% 38,422 141,875,067
2024-08-08 37.4 37.68 36.73 37.25 -0.85% 42,970 159,682,858
2024-08-07 37.92 38.23 37 37.57 -1.65% 61,808 231,732,881
2024-08-06 37 38.77 36.9 38.2 +5.52% 80,897 307,133,776
2024-08-05 36.59 38.35 36.17 36.2 -1.74% 68,033 253,942,440
2024-08-02 37.92 38.65 36.77 36.84 -2.9% 51,493 193,577,321
2024-08-01 39.18 39.36 37.78 37.94 -3.21% 67,192 258,205,205
2024-07-31 36.9 39.23 35.9 39.2 +6.78% 81,791 310,925,952
2024-07-30 36.68 37.28 36.18 36.71 +0.05% 41,484 152,111,587
2024-07-29 37.52 37.63 36.57 36.69 -2.26% 48,534 179,306,829
2024-07-26 38.26 38.4 37.38 37.54 -2.04% 56,521 213,561,024
2024-07-25 36.87 39.88 36.79 38.32 +3.07% 87,523 338,260,476
2024-07-24 38.22 38.39 37.06 37.18 -2.8% 53,280 200,312,410
2024-07-23 40.99 40.99 38.24 38.25 -6.59% 85,363 333,882,900
2024-07-22 41.7 42.44 40.56 40.95 -2.94% 77,536 320,042,498
2024-07-19 42.42 42.78 41.51 42.19 -1.66% 94,107 396,029,385
2024-07-18 40.53 43.65 40.47 42.9 +4.18% 111,255 472,755,032
2024-07-17 40.31 42.68 40.31 41.18 +3.65% 112,688 469,942,408
2024-07-16 38.87 40.02 38.44 39.73 +2.05% 54,065 212,164,621
2024-07-15 39.8 39.8 38.4 38.93 -1.22% 52,072 202,440,533
2024-07-12 39.65 40.65 39.19 39.41 -0.5% 93,307 370,151,087
2024-07-11 39.54 40.43 38.96 39.61 +2.51% 77,346 305,930,114
2024-07-10 38.65 40.3 37.81 38.64 +0.08% 63,768 250,241,602
2024-07-09 38.8 39.32 37.75 38.61 -0.75% 66,888 257,885,263
2024-07-08 40.16 40.19 38.6 38.9 -3.28% 47,793 187,367,753
2024-07-05 40.32 40.78 39.83 40.22 -0.3% 44,001 177,035,967
2024-07-04 41.6 41.97 40.1 40.34 -3.59% 53,188 217,237,729
2024-07-03 42.08 42.57 41.52 41.84 -0.66% 45,927 192,728,972
2024-07-02 43.42 43.53 42.01 42.12 -3.57% 48,156 204,751,087
2024-07-01 42.04 44.38 41.97 43.68 +4.47% 68,779 295,793,033
2024-06-28 43.2 43.44 41.51 41.81 -2.04% 53,670 227,810,842
2024-06-27 44.48 44.48 42.59 42.68 -4.05% 51,265 222,071,438
2024-06-26 43.72 44.93 43.27 44.48 +1.6% 47,039 207,638,212
2024-06-25 45.51 45.64 43.48 43.78 -3.67% 51,668 229,381,962
2024-06-24 46.68 46.97 45.36 45.45 -3.22% 62,628 290,192,300
2024-06-21 46.7 47.67 46.02 46.96 +1.95% 76,673 359,101,932
2024-06-20 48 48.5 45.91 46.06 -0.65% 97,785 460,948,623
2024-06-19 47.56 47.88 44.8 46.36 -2.61% 71,578 329,236,275
2024-06-18 49 49.17 47.33 47.6 -3.04% 54,352 261,958,144
2024-06-17 50.35 50.66 48.4 49.09 -2.85% 72,109 352,496,512
2024-06-14 52.81 52.81 50.11 50.53 -4.21% 61,516 312,911,314
2024-06-13 53.6 53.83 52.5 52.75 -1.49% 36,863 195,044,109
2024-06-12 53.64 54.11 52.82 53.55 -0.13% 33,033 176,648,734
2024-06-11 53.24 53.88 52.77 53.62 -0.69% 37,795 201,139,178
2024-06-07 55 55.25 52.56 53.99 -0.17% 37,164 201,104,377
2024-06-06 55.94 56.03 53.92 54.08 -2.61% 35,834 195,968,453
2024-06-05 56.91 57.32 55.53 55.53 -2.1% 29,789 167,441,510
2024-06-04 56.46 56.96 55.58 56.72 +1.56% 35,398 199,477,813
2024-06-03 56.43 56.76 55.21 55.85 -1.83% 38,522 214,836,623
2024-05-31 57.45 57.79 55.9 56.89 -0.39% 38,393 217,703,096
2024-05-30 59.98 59.98 57.1 57.11 -2.96% 42,982 249,126,963
2024-05-29 59 62.06 58.52 58.85 +0.27% 45,612 273,736,360
2024-05-28 60.28 61.25 58.5 58.69 -2.35% 41,387 244,665,749
2024-05-27 62.76 62.85 59.12 60.1 -3.06% 38,446 231,604,255
2024-05-24 63.97 65.63 62 62 -3% 43,572 276,243,498
2024-05-23 66.99 67.3 63.5 63.92 -4.58% 58,694 380,570,143
2024-05-22 62.37 67.48 62.37 66.99 +7.63% 61,726 407,343,454
2024-05-21 62.05 63.56 60.5 62.24 +0.71% 39,699 247,746,923
2024-05-20 58 62.14 58 61.8 -25.7% 52,125 317,901,311
2024-05-17 83.98 83.98 81.72 83.18 -0.67% 18,972 156,965,536
2024-05-16 84.71 85.07 83.23 83.74 -0.73% 24,236 204,106,499
2024-05-15 87.1 88.18 84.21 84.36 -3.36% 21,091 180,886,675
2024-05-14 89.89 90.99 86.81 87.29 -2.04% 29,300 257,894,804
2024-05-13 89.68 91.39 87.51 89.11 -1% 26,005 232,801,006
2024-05-10 93.25 93.25 88.65 90.01 -3.52% 19,543 175,863,044
2024-05-09 88.31 93.87 88.31 93.29 +5.13% 22,219 205,411,626
2024-05-08 91.13 91.13 88.22 88.74 -2.62% 20,840 185,623,335
2024-05-07 92.47 92.85 90.22 91.13 -1.45% 15,562 141,818,048
2024-05-06 91.3 93 90.91 92.47 +2.62% 22,795 209,993,206
2024-04-30 95.18 95.18 89.91 90.11 -5.27% 30,252 276,604,568
2024-04-29 89.13 95.58 87.7 95.12 +6.86% 32,424 301,450,174
2024-04-26 87.63 89.7 86.22 89.01 +1.38% 26,159 231,547,508
2024-04-25 88.9 89.9 87.01 87.8 -1.24% 26,535 234,614,108
2024-04-24 95.72 95.72 88.41 88.9 -7.14% 45,962 416,360,942
2024-04-23 102.98 103.78 94.81 95.74 -6.42% 31,338 303,137,291
2024-04-22 101 105.24 99.71 102.31 +1.28% 12,560 129,284,775
2024-04-19 104.09 104.35 99.06 101.02 -3.31% 20,130 202,801,506
2024-04-18 104.54 106.44 102 104.48 -0.25% 13,790 144,836,639
2024-04-17 104.54 106.5 103.03 104.74 +0.8% 15,802 165,227,277
2024-04-16 106.85 107.96 103.63 103.91 -2.75% 14,256 150,093,296
2024-04-15 107.81 110.55 105.26 106.85 -0.89% 20,147 217,401,656
2024-04-12 108 110.45 107.2 107.81 -0.64% 18,044 196,000,946
2024-04-11 110.5 112.6 108.5 108.5 -2.02% 21,327 235,553,317
2024-04-10 108.98 111.61 108.34 110.74 +1.69% 22,954 252,937,849
2024-04-09 109.5 110.8 106.68 108.9 -0.55% 18,773 203,259,790
2024-04-08 105.88 109.8 105.5 109.5 +2.82% 30,700 333,476,014
2024-04-03 106 109.53 105.5 106.5 -0.3% 18,785 201,590,409
2024-04-02 103.9 108 102.93 106.82 +2.81% 26,799 284,370,748
2024-04-01 103 105.8 102.51 103.9 +1.17% 23,954 250,335,696
2024-03-29 105 106.5 102.51 102.7 -2.55% 18,075 187,853,256
2024-03-28 105 107.96 104 105.39 +0.18% 20,495 217,634,184
2024-03-27 109.2 109.7 105.2 105.2 -3.49% 14,069 150,753,958
2024-03-26 109.53 112.97 106.85 109 -2.47% 29,930 326,842,728
2024-03-25 112 114.8 111 111.76 -0.26% 19,137 215,213,799
2024-03-22 114.8 114.8 111.31 112.05 -1.29% 16,589 186,450,340
2024-03-21 114.48 115.3 111.46 113.51 -0.61% 23,528 265,440,076
2024-03-20 112.35 116.69 112.2 114.21 +0.1% 18,281 209,213,585
2024-03-19 117 117 112.66 114.1 -1.29% 18,558 211,815,020
2024-03-18 106.08 115.7 105.25 115.59 +9.56% 37,942 424,478,018
2024-03-15 104 106.8 103.5 105.5 +0.19% 17,428 183,371,325
2024-03-14 107 108.08 104.34 105.3 -2.05% 15,428 163,265,819
2024-03-13 104.06 107.76 102.3 107.5 +2.68% 26,694 282,473,534
2024-03-12 105 109.65 104.08 104.69 +0.06% 41,219 437,583,996
2024-03-11 97.5 105.64 97.5 104.63 +8.66% 36,254 369,921,801
2024-03-08 92.98 97.9 92.98 96.29 +3.5% 26,467 252,830,442
2024-03-07 92.26 94.99 91.61 93.03 +1.06% 21,108 197,731,930
2024-03-06 89.95 95.44 89.93 92.05 +0.73% 22,183 205,211,780
2024-03-05 90.66 92.25 90.01 91.38 -0.47% 17,996 164,224,335
2024-03-04 89.98 92.88 89.98 91.81 +1.03% 19,100 174,654,694
2024-03-01 87.25 91.1 86.7 90.87 +4.08% 24,569 220,347,787
2024-02-29 84.05 88 83.73 87.31 +3.45% 26,950 233,587,553
2024-02-28 85.5 90 84.39 84.4 -1.86% 25,328 221,881,621
2024-02-27 82.92 86.12 81.56 86 +3.68% 22,152 187,545,584
2024-02-26 82.5 83.78 80.75 82.95 +0.57% 29,067 240,021,869
2024-02-23 81 82.95 80.5 82.48 +4.26% 23,506 192,083,046
2024-02-22 77.3 81.2 77 79.11 +1.68% 24,297 193,827,049
2024-02-21 76 80.37 75 77.8 +1.3% 22,699 177,021,803
2024-02-20 76.61 77.49 74.51 76.8 -0.78% 22,850 172,729,130
2024-02-19 82.05 82.1 76.72 77.4 -5.72% 26,837 210,085,244
2024-02-08 80.49 87.09 80.32 82.1 +0.71% 28,448 239,316,703
2024-02-07 73.77 81.83 73.17 81.52 +9.79% 34,258 272,578,811
2024-02-06 65.3 74.31 65.29 74.25 +8.58% 26,263 187,195,228
2024-02-05 68.21 71.2 64.18 68.38 -1.34% 24,327 164,666,665
2024-02-02 72.9 72.9 67.01 69.31 -4.53% 31,452 220,499,923
2024-02-01 70.66 75 70.66 72.6 +1.35% 27,012 198,151,365
2024-01-31 73.76 74.28 71.53 71.63 -0.86% 26,710 193,999,144
2024-01-30 75 76 71.76 72.25 -2.75% 19,727 146,398,572
2024-01-29 80.6 82.37 74.29 74.29 -7.83% 34,059 263,798,251
2024-01-26 82.74 83.85 80.36 80.6 -3.62% 18,388 150,242,585
2024-01-25 83.99 84.05 80.36 83.63 +0.32% 27,288 224,947,282
2024-01-24 87.86 89 81.88 83.36 -4.82% 27,726 233,733,785
2024-01-23 85.44 90.58 85.02 87.58 +2.5% 32,064 282,588,975
2024-01-22 84.21 89.13 83.11 85.44 +1.67% 36,127 312,483,278
2024-01-19 84.5 87.8 82.68 84.04 -0.36% 19,678 168,029,031
2024-01-18 83.04 84.5 81.7 84.34 +1.24% 18,113 150,320,796
2024-01-17 86.36 86.56 83.31 83.31 -4.08% 15,035 126,427,700
2024-01-16 84.37 87.49 83.2 86.85 +3.02% 13,324 114,789,487
2024-01-15 86.5 86.5 83.61 84.3 -2.54% 11,774 99,557,398
2024-01-12 84.64 88.58 83.3 86.5 +1.73% 19,142 165,994,226
2024-01-11 83 85.29 81.88 85.03 +3.87% 17,240 145,244,512
2024-01-10 79.01 84.36 78.58 81.86 +3.12% 23,953 197,852,688
2024-01-09 78.85 81.84 77.38 79.38 +1.07% 21,282 169,640,086
2024-01-08 82.16 83.29 78.48 78.54 -4.14% 15,363 123,160,766
2024-01-05 83.16 85.38 81.59 81.93 -1.56% 16,026 133,910,721
2024-01-04 85.66 86.46 83.01 83.23 -2.84% 11,891 99,663,469
2024-01-03 86.99 88.55 84.85 85.66 -2.1% 17,236 148,288,967
2024-01-02 91.61 91.73 87.29 87.5 -3.31% 18,797 165,129,530

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

чСЮф╕░щлШцЭР 300243

近半年

ф╕Кц╡╖щТвшБФ 300226

2024年至今

хоЙш╛╛цЩ║шГ╜ 688125

2023年全年

хЫ╜щЩЕхМ╗хнж 000516

近半年

ц╡╖шЮ║цЦ░цЭР 000619

2024年至今

хНЧф║мхЕмчФи 000421

近半年

шБФх╛ЧшгЕхдЗ 300545

2024年一季度

ц▒Ях▒▒цмзц┤╛ 603208

2024年至今

цАбчРГш╡Дц║Р 601388

近期数据

щжЦшНпцОзшВб-U 688197

2024年至今

热门概念板块

军工

ф╕нчЫ┤шВбф╗╜ (600038)

近期数据
云计算

ц╡╖щЗПцХ░цНо (603138)

2023年全年
区块链
元宇宙

ф╕ЬцЦ╣цШОчПа (600637)

2022-2023两年
大数据

STщ╣ПхНЪ (600804)

近期数据
AI人工智能

шИкхоЗх╛о (300053)

2022-2023两年
数字经济

цБТчФЯчФ╡хнР (600570)

2023年全年
光伏产业

щАЪхиБшВбф╗╜ (600438)

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