хЫ╜чзСхЖЫх╖е 688543

数据更新至:

添加到对比分析

52.02 +1.30%

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

52.02
+1.3% +0.67
51.33
开盘价
53.14
最高价
51.01
最低价
29,102
成交量
数据更新至: 2025-03-25

技术指标

53.61
MA5 (5日均线)
55.42
MA10 (10日均线)
54.56
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 51.33 53.14 51.01 52.02 +1.3% 29,102 152,165,668
2025-03-24 52.6 53.32 50.15 51.35 -1.5% 38,568 199,163,106
2025-03-21 54.06 54.75 52.02 52.13 -7.46% 74,031 395,248,161
2025-03-20 55.9 57.69 55.35 56.33 +0.18% 35,413 201,928,922
2025-03-19 55.75 56.62 55.24 56.23 +0.61% 29,533 165,626,986
2025-03-18 56.33 57.27 55.55 55.89 -0.99% 35,756 200,874,975
2025-03-17 57.28 57.28 56.05 56.45 -1.48% 31,108 175,941,401
2025-03-14 58.23 58.23 55.9 57.3 -1.73% 43,943 250,040,595
2025-03-13 57.68 58.66 56.58 58.31 +0.15% 45,219 260,567,189
2025-03-12 59.08 59.68 57.5 58.22 -1.59% 53,752 313,525,716
2025-03-11 55.98 59.5 55.7 59.16 +5.38% 80,404 465,830,168
2025-03-10 56.9 58.5 55.93 56.14 -0.05% 78,225 447,795,272
2025-03-07 54.26 58.48 53.81 56.17 +3.33% 80,492 454,814,685
2025-03-06 54.2 55.17 53.45 54.36 +0.26% 44,048 238,528,381
2025-03-05 53.13 55.5 53.02 54.22 0% 56,306 305,093,429
2025-03-04 50.79 54.97 50.78 54.22 +6.54% 77,342 412,766,858
2025-03-03 50.4 51.77 49.86 50.89 +0.97% 40,147 205,031,862
2025-02-28 50.95 51.96 50.1 50.4 -0.2% 53,050 269,685,520
2025-02-27 50.52 51.42 49.64 50.5 -0.84% 32,794 165,169,430
2025-02-26 49.35 52.3 49.33 50.93 +3.43% 60,221 307,896,016
2025-02-25 48.6 50.25 48.29 49.24 +0.31% 30,328 149,948,486
2025-02-24 49.88 50.18 48.26 49.09 -1.82% 39,261 193,483,943
2025-02-21 50.3 50.6 49.6 50 -1.24% 44,985 224,946,906
2025-02-20 48.19 50.88 47.95 50.63 +4.89% 57,040 285,057,783
2025-02-19 47.27 48.74 47.12 48.27 +1.84% 32,736 157,420,262
2025-02-18 49.21 49.66 47.37 47.4 -3.46% 27,779 135,145,337
2025-02-17 49.09 49.37 48.78 49.1 -0.08% 23,931 117,512,490
2025-02-14 49.18 49.55 48.55 49.14 -0.36% 25,920 127,160,473
2025-02-13 50.01 50.44 49.3 49.32 -1.67% 26,156 130,230,942
2025-02-12 50.39 50.39 49.51 50.16 -0.14% 22,396 111,712,154
2025-02-11 51 51.02 50.06 50.23 -1.7% 21,693 109,212,346
2025-02-10 49.55 51.28 49.5 51.1 +3.17% 44,548 225,007,699
2025-02-07 49.29 50.16 48.94 49.53 +0.34% 37,257 184,454,857
2025-02-06 47.05 49.43 47 49.36 +4.22% 44,792 218,397,648
2025-02-05 46.97 47.81 46.8 47.36 +0.66% 21,024 99,447,733
2025-01-27 48.3 48.49 46.98 47.05 -2.59% 17,809 84,597,721
2025-01-24 48.72 48.88 47.7 48.3 -0.86% 35,082 168,964,351
2025-01-23 49.19 49.94 48.68 48.72 -0.35% 30,948 152,941,434
2025-01-22 49.14 49.61 48.26 48.89 -1.03% 19,248 94,110,574
2025-01-21 49.11 49.5 48.34 49.4 +0.26% 22,192 108,652,852
2025-01-20 49.01 49.93 48.83 49.27 +1.21% 31,063 153,220,302
2025-01-17 48 49.5 47.56 48.68 +1.1% 28,140 136,470,383
2025-01-16 48.58 49.16 47.6 48.15 -0.5% 25,931 125,112,327
2025-01-15 49.24 49.89 48.11 48.39 -2.48% 30,499 149,545,956
2025-01-14 48.24 50 47.88 49.62 +2.86% 33,073 162,410,408
2025-01-13 46.93 49.55 46.27 48.24 +1.45% 33,178 159,274,817
2025-01-10 50.9 50.9 47.55 47.55 -6.69% 62,613 308,277,758
2025-01-09 48.45 50.96 48.16 50.96 +5.2% 53,190 266,106,482
2025-01-08 45.78 50.82 45.78 48.44 +6% 57,314 281,268,234
2025-01-07 44.63 45.74 44.63 45.7 +2.05% 18,489 83,884,808
2025-01-06 44.54 45.38 43.9 44.78 -0.4% 19,298 86,080,543
2025-01-03 46.75 47.51 44.77 44.96 -4.48% 27,496 127,092,090
2025-01-02 50.23 50.25 46.38 47.07 -6.09% 26,591 127,848,609
2024-12-31 51.81 51.81 49.81 50.12 -2.53% 24,268 122,638,855
2024-12-30 51.45 52.82 50.16 51.42 +1.7% 47,660 246,373,267
2024-12-27 48.87 52 48.87 50.56 +4.18% 53,836 271,473,118
2024-12-26 47.26 49.44 47.05 48.53 +3.26% 30,456 147,653,861
2024-12-25 47.62 47.67 46.57 47 -1.24% 12,488 58,677,564
2024-12-24 47.38 48.5 47.02 47.59 +1.38% 19,379 92,664,464
2024-12-23 48.53 48.68 46.79 46.94 -3.32% 21,045 100,187,578
2024-12-20 46.87 48.97 46.87 48.55 +3.12% 26,703 129,060,079
2024-12-19 46.93 47.33 46.37 47.08 -2.47% 27,301 127,911,279
2024-12-18 48.2 48.8 48 48.27 -0.19% 17,297 83,724,716
2024-12-17 50.2 50.64 48.2 48.36 -4.52% 24,881 122,393,894
2024-12-16 52.69 52.88 49.88 50.65 -4.11% 30,668 156,985,999
2024-12-13 53.07 53.99 52.3 52.82 -1.69% 44,961 239,084,074
2024-12-12 51.03 53.78 51.03 53.73 +6.1% 70,038 369,862,824
2024-12-11 50.25 50.73 49.8 50.64 +0.54% 23,376 117,383,853
2024-12-10 51.21 51.49 50.2 50.37 +0.9% 26,464 134,948,349
2024-12-09 51.3 51.3 49.66 49.92 -2.69% 20,652 103,884,646
2024-12-06 51.46 51.9 50.8 51.3 +0.69% 16,729 86,006,956
2024-12-05 50.91 51.78 50.58 50.95 +0.04% 16,367 83,407,729
2024-12-04 52 52 50.65 50.93 -1.64% 12,781 65,602,142
2024-12-03 52.02 52.34 51.14 51.78 -1.09% 15,116 78,318,465
2024-12-02 50.57 52.65 50.39 52.35 +3.4% 27,897 145,021,876
2024-11-29 50.15 51.48 49.59 50.63 +0.5% 18,601 94,030,136
2024-11-28 50.4 51.28 50.19 50.38 +0.06% 20,764 105,115,276
2024-11-27 48.7 50.42 47.88 50.35 +2.34% 21,544 106,589,220
2024-11-26 49.68 50.17 48.7 49.2 -0.85% 18,165 89,950,067
2024-11-25 50.43 50.45 48.46 49.62 -3.27% 36,426 179,243,453
2024-11-22 51.89 54.6 50.67 51.3 -1.12% 51,755 273,695,567
2024-11-21 51.99 52.94 51.39 51.88 -0.48% 21,907 114,288,209
2024-11-20 51.97 52.64 51.53 52.13 +0.27% 25,010 130,205,452
2024-11-19 50.59 52.3 50.28 51.99 +3.05% 21,805 111,647,578
2024-11-18 51.3 52 49.77 50.45 -1.39% 24,256 122,977,326
2024-11-15 52.9 53.89 51.05 51.16 -4.27% 25,351 133,112,930
2024-11-14 55.5 55.67 53.15 53.44 -3.66% 25,813 139,924,514
2024-11-13 55.21 55.9 53.5 55.47 -0.04% 32,624 178,580,973
2024-11-12 57.32 57.54 55 55.49 -4.15% 46,258 258,621,703
2024-11-11 56.66 57.89 56.03 57.89 +3.32% 58,576 334,001,283
2024-11-08 55.71 57.35 55.39 56.03 +0.83% 50,599 284,950,349
2024-11-07 55.01 55.72 54.4 55.57 -2.59% 58,634 322,455,688
2024-11-06 59 59.77 56.72 57.05 -2.03% 62,259 363,057,903
2024-11-05 54.93 58.75 54.93 58.23 +6.18% 57,799 331,256,848
2024-11-04 53.7 55.2 53.7 54.84 +2.22% 28,603 156,204,019
2024-11-01 56 56.41 53.13 53.65 -4.52% 45,570 247,410,104
2024-10-31 56 57.08 54.59 56.19 -0.11% 48,965 274,497,618
2024-10-30 55.1 56.56 55.01 56.25 +0.95% 45,981 256,626,651
2024-10-29 58.2 58.8 55.36 55.72 -5.37% 74,553 425,448,078
2024-10-28 60.2 62.29 57.82 58.88 -0.24% 68,019 406,113,778
2024-10-25 57.2 60.01 56.08 59.02 +3.24% 70,287 408,675,122
2024-10-24 57 58.13 55.84 57.17 -0.94% 61,695 349,841,450
2024-10-23 53.23 62.95 52.61 57.71 +8.31% 120,231 691,390,316
2024-10-22 54.55 54.55 52.3 53.28 -2.42% 71,525 381,013,784
2024-10-21 52.46 56.98 51.02 54.6 +9.07% 114,869 616,707,890
2024-10-18 48.09 51.76 47.11 50.06 +3.24% 83,658 411,399,603
2024-10-17 48.2 49.74 47.68 48.49 +1.08% 60,423 293,761,827
2024-10-16 49 50 47.39 47.97 -6.22% 74,118 360,393,354
2024-10-15 46.7 52.6 45.68 51.15 +5.51% 124,933 621,092,417
2024-10-14 45 49.19 44.44 48.48 +12.48% 96,860 459,021,833
2024-10-11 45.65 46 42.52 43.1 -6.35% 41,757 183,528,122
2024-10-10 48.21 49.75 45.8 46.02 -3.5% 55,835 265,088,902
2024-10-09 51 52.53 47.44 47.69 -11.69% 84,141 422,204,478
2024-10-08 53.53 54.35 48.68 54 +19.23% 83,661 435,028,132
2024-09-30 41.46 45.59 40.01 45.29 +14.4% 73,895 314,724,103
2024-09-27 38.2 39.65 38.2 39.59 +4.82% 20,381 79,041,779
2024-09-26 36.98 37.78 36.53 37.77 +2.33% 17,557 65,299,617
2024-09-25 36.65 37.4 36.65 36.91 +0.79% 16,739 62,018,924
2024-09-24 35.8 36.62 35.5 36.62 +2.84% 15,324 55,366,857
2024-09-23 35.04 36.02 35 35.61 +0.91% 6,422 22,925,058
2024-09-20 35.49 35.77 35.04 35.29 -0.62% 6,766 23,891,171
2024-09-19 35.18 35.81 34.92 35.51 +1.2% 5,880 20,869,683
2024-09-18 35.98 36.03 34.98 35.09 -1.65% 10,001 35,253,264
2024-09-13 36.53 36.86 35.42 35.68 -2.65% 9,426 33,880,836
2024-09-12 36.27 36.86 36.25 36.65 +1.05% 6,676 24,437,104
2024-09-11 36.79 36.79 36.15 36.27 -1.41% 6,252 22,759,165
2024-09-10 37.17 37.17 36.53 36.79 -0.22% 5,460 20,104,384
2024-09-09 36.63 37.17 36.37 36.87 +0.66% 7,173 26,416,700
2024-09-06 36.72 37.3 36.62 36.63 -0.41% 10,454 38,575,836
2024-09-05 37.65 37.76 36.21 36.78 -2.02% 20,945 77,417,560
2024-09-04 37.45 38.03 37.4 37.54 -1.13% 7,807 29,447,976
2024-09-03 38.09 38.69 37.87 37.97 -1.12% 10,778 41,180,254
2024-09-02 38.34 39.07 38.03 38.4 -0.49% 14,819 56,956,488
2024-08-30 37.63 38.8 37.52 38.59 +2.12% 17,704 67,951,267
2024-08-29 37.3 38.04 36.8 37.79 +1.02% 16,747 63,025,100
2024-08-28 37.36 38.43 37.11 37.41 +0.13% 14,737 55,441,686
2024-08-27 37.89 39.15 37.2 37.36 -1.16% 18,198 69,494,750
2024-08-26 38.18 38.29 36.63 37.8 -0.79% 17,447 65,066,588
2024-08-23 38.23 38.47 37.44 38.1 -0.05% 7,997 30,409,725
2024-08-22 38.39 39 38.06 38.12 -0.7% 9,343 35,874,597
2024-08-21 38.16 39.15 38.16 38.39 +0.03% 5,611 21,685,850
2024-08-20 39.12 39.19 38.34 38.38 -1.89% 7,559 29,261,095
2024-08-19 38.65 39.4 38.08 39.12 +1.4% 9,350 36,382,365
2024-08-16 39.35 39.78 38.48 38.58 -2.33% 17,002 66,184,409
2024-08-15 41 41.16 39.29 39.5 -3.52% 20,099 80,690,302
2024-08-14 41.51 41.66 40.39 40.94 -4.39% 26,559 108,596,350
2024-08-13 41.4 42.94 41.3 42.82 +2.93% 15,458 65,397,197
2024-08-12 42.08 42.08 40.7 41.6 -0.74% 13,761 56,632,367
2024-08-09 42.96 43.2 41.87 41.91 -2.01% 13,045 55,164,237
2024-08-08 43.98 43.98 42.39 42.77 -2.15% 18,442 79,280,682
2024-08-07 42.91 44.1 42.53 43.71 +0.69% 22,994 99,822,890
2024-08-06 42.2 44.2 41.37 43.41 +5.03% 36,881 159,525,052
2024-08-05 42.75 44.04 41.2 41.33 -3.48% 23,087 98,200,390
2024-08-02 42.57 43.83 42.31 42.82 +0.19% 22,181 95,796,061
2024-08-01 43.06 43.69 42.71 42.74 -1.5% 22,495 97,039,402
2024-07-31 41.9 43.49 41.9 43.39 +5.39% 30,445 129,919,277
2024-07-30 40.51 41.24 39.91 41.17 +0.61% 17,781 72,421,183
2024-07-29 39.99 41.08 39.71 40.92 +2.22% 23,365 95,060,590
2024-07-26 38.49 40.1 38.38 40.03 +3.97% 19,597 77,810,031
2024-07-25 38.6 38.9 38 38.5 -1% 10,131 38,961,783
2024-07-24 38.35 39.72 38.02 38.89 +1.41% 12,594 48,993,203
2024-07-23 39.53 39.63 38.34 38.35 -3.21% 12,116 47,207,866
2024-07-22 39.12 40.26 39.01 39.62 +0.79% 13,345 52,894,172
2024-07-19 38.5 39.53 38.26 39.31 +1.95% 14,250 55,840,412
2024-07-18 36.62 39.25 36.55 38.56 +4.44% 17,433 66,312,833
2024-07-17 38.55 38.84 36.9 36.92 -4.85% 18,058 67,654,036
2024-07-16 38.78 39.18 38.42 38.8 -0.64% 7,330 28,363,461
2024-07-15 39.2 39.76 38.71 39.05 +0.13% 6,503 25,473,082
2024-07-12 40.49 40.5 38.86 39 -3.42% 12,834 50,644,410
2024-07-11 40.21 40.59 39.77 40.38 +2.23% 12,440 50,091,105
2024-07-10 40 40.23 39.45 39.5 -1.25% 7,196 28,626,073
2024-07-09 39.06 40.09 38.35 40 +1.78% 9,497 37,358,999
2024-07-08 39.31 39.66 39.03 39.3 -0.28% 5,970 23,495,865
2024-07-05 38.08 39.69 37.7 39.41 +2.82% 9,232 35,789,887
2024-07-04 39.69 39.82 38.33 38.33 -2.96% 10,575 41,103,673
2024-07-03 40.5 40.82 39.47 39.5 -3.33% 8,727 34,729,028
2024-07-02 41.46 41.67 40.7 40.86 -1.45% 7,681 31,498,611
2024-07-01 41.27 41.76 40.79 41.46 +0.95% 10,647 43,905,891
2024-06-28 39.22 41.5 39.22 41.07 +3.95% 17,066 70,020,355
2024-06-27 39.65 40.39 39.25 39.51 -0.7% 10,829 43,207,113
2024-06-26 39.11 39.89 38.66 39.79 +0.96% 10,078 39,637,066
2024-06-25 40 40 38.09 39.41 -3.97% 26,509 103,304,363
2024-06-24 42.88 43.3 40.92 41.04 -4.69% 14,867 62,417,003
2024-06-21 42.9 43.5 42 43.06 +0.14% 13,723 58,793,292
2024-06-20 42.35 44.39 42.15 43 +0.82% 25,092 109,389,542
2024-06-19 42.91 43.24 42.46 42.65 -1.25% 16,112 68,913,165
2024-06-18 44.88 44.88 42.76 43.19 -1.77% 25,319 110,012,939
2024-06-17 44.5 44.94 43.6 43.97 -3.13% 21,144 93,456,905
2024-06-14 46.02 46.23 44.53 45.39 -1.63% 17,029 77,460,909
2024-06-13 45.22 46.96 44.73 46.14 +1.63% 26,680 122,177,187
2024-06-12 43.49 47.05 43.2 45.4 +3.32% 26,466 120,580,511
2024-06-11 43.88 43.95 41.51 43.94 +0.66% 19,157 82,574,961
2024-06-07 45 45.65 43.21 43.65 -20.92% 21,770 96,112,106
2024-06-06 56.95 57.1 54.38 55.2 -3.56% 30,640 169,996,595
2024-06-05 52.49 60 52.49 57.24 +8.82% 50,025 284,424,254
2024-06-04 53.14 53.15 51.61 52.6 -1.79% 11,131 58,175,742
2024-06-03 53.09 53.56 52.7 53.56 +0.87% 18,780 99,806,957
2024-05-31 49.63 53.8 49.63 53.1 +6.95% 26,687 138,891,754
2024-05-30 49.2 50.36 48.82 49.65 +0.1% 9,250 46,060,352
2024-05-29 49.5 49.98 49.26 49.6 +1.2% 8,608 42,732,088
2024-05-28 49 49.59 48.63 49.01 -0.39% 5,889 28,920,463
2024-05-27 49.17 49.9 48.11 49.2 -1.07% 11,739 57,334,879
2024-05-24 51.7 51.7 49.29 49.73 -5.28% 23,986 120,628,638
2024-05-23 51.2 52.94 51 52.5 +2.94% 22,862 119,165,869
2024-05-22 51.85 51.85 50.91 51 -1.3% 9,211 47,141,429
2024-05-21 52.71 52.71 51.52 51.67 -2.6% 9,087 47,140,107
2024-05-20 51.74 53.5 51.22 53.05 +2.41% 13,980 73,672,729
2024-05-17 51.46 52.14 51.03 51.8 +1.03% 7,302 37,735,526
2024-05-16 51.2 51.97 51.04 51.27 +0.16% 6,876 35,350,229
2024-05-15 51.93 52.26 51.11 51.19 -1.42% 9,000 46,470,033
2024-05-14 52.22 53.13 51.7 51.93 -0.88% 11,730 61,505,213
2024-05-13 51.98 53.03 50.6 52.39 +0.6% 18,951 98,339,589
2024-05-10 53.98 53.98 52.06 52.08 -3.02% 13,336 70,157,723
2024-05-09 52.6 53.89 51.97 53.7 +1.26% 18,345 97,019,502
2024-05-08 53.99 54 52.43 53.03 -1.8% 13,397 71,131,387
2024-05-07 52.22 54.49 51.91 54 +3.49% 20,984 112,049,956
2024-05-06 52.7 52.7 51.89 52.18 +0.35% 12,335 64,355,316
2024-04-30 53.26 54.29 51.23 52 -2.97% 14,724 77,133,065
2024-04-29 53.8 54.55 53.03 53.59 +1.4% 13,775 74,044,551
2024-04-26 51.38 52.99 51.03 52.85 +3.4% 13,023 68,000,314
2024-04-25 52.77 52.96 51.02 51.11 -3.33% 13,995 72,329,367
2024-04-24 51.93 53.49 51.88 52.87 +1.34% 11,396 60,098,982
2024-04-23 53.05 53.77 51.47 52.17 -2.54% 15,234 80,002,631
2024-04-22 52.18 54.38 51.58 53.53 -0.06% 17,101 90,884,074
2024-04-19 50.9 55.39 50.65 53.56 +4.69% 28,582 153,240,147
2024-04-18 50.03 52.23 50.03 51.16 +1.05% 9,705 49,942,714
2024-04-17 48.69 50.63 48.69 50.63 +4.89% 11,238 56,256,253
2024-04-16 51.69 51.69 48.21 48.27 -6.99% 16,575 82,361,249
2024-04-15 52.58 53.68 50.91 51.9 +0.06% 12,145 63,644,453
2024-04-12 51.58 53.5 51.37 51.87 +1.31% 9,569 50,276,985
2024-04-11 51.7 51.91 50.61 51.2 -1.04% 9,971 51,225,039
2024-04-10 54 54.85 51.16 51.74 -4.54% 15,307 79,802,010
2024-04-09 52.98 54.48 52.2 54.2 +3.04% 16,100 86,407,334
2024-04-08 52.48 53.66 52.11 52.6 +0.36% 13,862 73,516,714
2024-04-03 52.87 53.62 52 52.41 -0.98% 11,176 58,936,775
2024-04-02 52.42 53.98 52.4 52.93 +0.97% 14,753 78,584,671
2024-04-01 52 52.59 51.72 52.42 +0.08% 12,974 67,744,668
2024-03-29 50.17 52.67 49.67 52.38 +3.97% 23,185 119,594,850
2024-03-28 48.5 50.92 48.5 50.38 +5.75% 19,666 98,247,784
2024-03-27 50.27 50.27 47.54 47.64 -4.38% 10,623 51,471,386
2024-03-26 49.6 50.37 48.38 49.82 +0.28% 12,647 62,388,850
2024-03-25 50.79 51.33 49.59 49.68 -2.2% 14,761 74,697,414
2024-03-22 51.16 51.43 50 50.8 -1.07% 13,451 68,191,212
2024-03-21 51.51 52.01 50.5 51.35 -0.58% 13,778 70,547,159
2024-03-20 49.78 52.37 49.65 51.65 +3.03% 23,492 120,936,733
2024-03-19 49.28 50.98 49.06 50.13 +1.75% 18,626 93,174,487
2024-03-18 48.9 49.34 48.6 49.27 +0.59% 12,263 60,123,993
2024-03-15 48.18 48.99 47.88 48.98 +1.98% 12,656 61,259,766
2024-03-14 49.77 49.77 47.6 48.03 -3.94% 23,479 113,351,831
2024-03-13 47.88 50.57 47.88 50 +4.19% 30,336 150,770,959
2024-03-12 46.33 48.49 46.33 47.99 +3.2% 19,008 90,540,748
2024-03-11 46.23 46.64 46.01 46.5 +0.48% 11,140 51,621,397
2024-03-08 46.18 46.44 45.68 46.28 +1.22% 11,263 51,959,887
2024-03-07 46.85 47.46 45.51 45.72 -2.39% 18,344 85,041,021
2024-03-06 46.5 47.6 46.18 46.84 -0.74% 16,031 75,062,909
2024-03-05 47.23 49 47.03 47.19 -1.07% 20,724 99,763,629
2024-03-04 47.1 48.12 46.83 47.7 +0.74% 15,424 73,313,143
2024-03-01 45.88 47.89 45.58 47.35 +3.09% 20,300 95,462,586
2024-02-29 44.73 46.18 44.72 45.93 +2.48% 19,436 88,764,885
2024-02-28 46.33 46.82 44.71 44.82 -3.24% 24,366 111,204,577
2024-02-27 45.29 46.57 45.06 46.32 +1.91% 18,448 84,331,979
2024-02-26 44.14 46.11 43.59 45.45 +3.11% 23,627 106,290,531
2024-02-23 42.55 44.77 42.25 44.08 +4.45% 25,001 109,383,576
2024-02-22 41.61 42.26 41.08 42.2 +0.91% 17,039 71,172,283
2024-02-21 41.16 42.66 40.91 41.82 +0.99% 16,463 69,309,869
2024-02-20 41.27 41.47 40.67 41.41 -0.43% 10,423 42,861,760
2024-02-19 41.72 42.19 41 41.59 +0.97% 14,407 59,709,925
2024-02-08 39.12 41.41 38.9 41.19 +5.86% 18,927 76,406,716
2024-02-07 37.82 40.22 37.69 38.91 +1.97% 21,786 84,913,263
2024-02-06 34.94 38.5 34.02 38.16 +6.89% 20,602 74,576,245
2024-02-05 38.11 38.27 34.55 35.7 -7.87% 17,833 64,523,963
2024-02-02 40.81 41.31 37.58 38.75 -5.46% 18,285 71,883,652
2024-02-01 40.7 42.2 40.52 40.99 +1.06% 13,798 57,178,478
2024-01-31 42.6 42.83 40.53 40.56 -5.63% 18,774 77,622,499
2024-01-30 44.4 44.78 42.86 42.98 -4.25% 13,938 61,054,218
2024-01-29 46.02 46.94 44.89 44.89 -1.12% 13,453 61,885,529
2024-01-26 46.01 46.42 45.13 45.4 -2.11% 12,609 57,781,767
2024-01-25 44.7 46.5 44.38 46.38 +2.98% 17,162 78,536,376
2024-01-24 44.63 45.13 42.91 45.04 +1.17% 14,847 65,656,197
2024-01-23 43.76 44.94 43.16 44.52 +1.64% 12,602 55,609,400
2024-01-22 46.49 46.6 43.57 43.8 -5.71% 18,326 82,388,587
2024-01-19 48.04 48.13 46.45 46.45 -3.43% 14,083 66,200,214
2024-01-18 47.99 48.29 46.26 48.1 +0.27% 17,128 80,560,077
2024-01-17 50.21 50.21 47.89 47.97 -4.33% 16,580 80,646,912
2024-01-16 50.5 50.85 49.32 50.14 -0.69% 14,604 72,813,233
2024-01-15 52.79 53.26 50.49 50.49 -5.64% 20,815 106,983,593
2024-01-12 52.59 54.09 52.45 53.51 +1.38% 14,759 78,715,263
2024-01-11 50.79 53.19 50.79 52.78 +3.55% 15,267 79,952,722
2024-01-10 51.81 51.94 50.36 50.97 -1.89% 13,533 69,075,349
2024-01-09 52.69 53.11 51.32 51.95 -1.09% 14,861 77,504,776
2024-01-08 55.47 55.47 52.5 52.52 -4.25% 16,938 90,423,998
2024-01-05 56.49 56.86 54.5 54.85 -3.48% 22,807 126,667,173
2024-01-04 56.93 58.1 56.23 56.83 -0.28% 22,139 126,265,307
2024-01-03 61 61.93 55.58 56.99 -0.89% 50,503 288,695,315
2024-01-02 55.92 58.9 55.56 57.5 +2.86% 34,287 197,106,752

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

х╖Эч╜Сф╝ахкТ 300987

近半年

Cц▒ЯхНЧ 603124

近期数据

цШЖф╗Сф╕Зч╗┤ 300418

2024年一季度

цЕзцЩ║х╛о-U 688512

2022-2023两年

хдзчГицЩ║шГ╜ 300670

2022-2023两年

ч╛ОщВжшВбф╗╜ 605033

近半年

чИ▒хЕЛшВбф╗╜ 300889

近期数据

щВжх╜жцКАцЬп 688132

2023年全年

ч╗╝шЙ║шВбф╗╜ 600770

2022-2023两年

члЛхНОшВбф╗╜ 300761

近三个月

热门概念板块

光伏产业
数字经济

щЗСхНбцЩ║шГ╜ (300349)

近半年
AI人工智能
云计算

ф╕Ьш╜пщЫЖхЫв (600718)

2024年一季度
大数据

чзСхИЫф┐бцБп (300730)

近期数据
新能源汽车
5G通信

х╣┐хТМщАЪ (300638)

2023年全年
半导体

ф╕ЙхоЙхЕЙчФ╡ (600703)

近半年

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