щШ│хЕЙшп║хТМ 688621

数据更新至:

添加到对比分析

42.80 -1.13%

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

42.8
-1.13% -0.49
43.28
开盘价
43.4
最高价
42.2
最低价
15,875
成交量
数据更新至: 2025-03-25

技术指标

44.49
MA5 (5日均线)
44.47
MA10 (10日均线)
44.64
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 43.28 43.4 42.2 42.8 -1.13% 15,875 67,876,900
2025-03-24 44.8 44.95 42.47 43.29 -3.37% 22,873 99,181,401
2025-03-21 45.51 45.67 44.33 44.8 -2.31% 23,365 105,205,495
2025-03-20 46.14 46.5 45.41 45.86 +0.37% 24,916 114,441,675
2025-03-19 45.2 46.15 45.2 45.69 +0.07% 24,260 111,164,256
2025-03-18 45.74 46.77 45.14 45.66 +0.44% 40,516 186,091,543
2025-03-17 44.19 45.83 43.46 45.46 +3.51% 54,517 246,165,475
2025-03-14 42.91 44.14 42.7 43.92 +1.95% 28,119 122,786,274
2025-03-13 43.82 44.33 42.82 43.08 -2.42% 22,777 98,678,484
2025-03-12 43.68 45.48 43 44.15 +1.03% 42,648 187,360,762
2025-03-11 44.23 44.67 43.18 43.7 -3.02% 42,745 187,151,401
2025-03-10 46.46 47.44 44.44 45.06 +3.35% 71,540 327,370,272
2025-03-07 45.34 45.76 43.21 43.6 -4.6% 43,299 192,280,533
2025-03-06 44.35 46.09 44.04 45.7 +4.01% 41,439 188,738,797
2025-03-05 44 44.97 43.58 43.94 -0.57% 31,160 137,698,655
2025-03-04 43.39 44.72 42.94 44.19 +0.87% 27,952 123,160,922
2025-03-03 43.3 45.09 42 43.81 +1.18% 44,288 195,109,031
2025-02-28 44.5 45.84 42.81 43.3 -8.84% 82,566 365,326,721
2025-02-27 47.33 48 46.36 47.5 +0.38% 42,486 200,754,639
2025-02-26 45.35 47.58 44.47 47.32 +4.3% 52,665 242,003,017
2025-02-25 46.05 46.68 45.2 45.37 -3.3% 43,676 200,777,075
2025-02-24 48.08 48.55 46.02 46.92 +1.62% 59,031 279,409,809
2025-02-21 45.8 46.8 44.72 46.17 +0.87% 55,840 253,617,433
2025-02-20 44.7 46.66 44.49 45.77 +3.83% 62,790 287,370,571
2025-02-19 41.6 45.3 40.61 44.08 +5.76% 82,534 356,559,754
2025-02-18 41.38 43.66 41.33 41.68 +1.91% 79,134 334,942,719
2025-02-17 41.9 42.5 40.14 40.9 +0.32% 47,656 197,287,344
2025-02-14 39.05 41.35 39.03 40.77 +4.32% 45,737 184,892,083
2025-02-13 39.2 39.77 38.81 39.08 +0.03% 26,802 105,493,825
2025-02-12 38.3 39.42 38.3 39.07 +1.82% 23,553 91,644,095
2025-02-11 39.12 39.12 38.13 38.37 -2.22% 28,197 108,351,116
2025-02-10 37.95 39.3 37.74 39.24 +5.12% 42,886 166,560,862
2025-02-07 35.97 37.88 35.86 37.33 +3.98% 36,929 136,776,883
2025-02-06 35.06 35.98 34.33 35.9 +1.93% 20,962 74,320,359
2025-02-05 34.89 35.5 34.8 35.22 +1% 11,325 39,792,686
2025-01-27 35.2 35.53 34.76 34.87 -0.71% 14,283 50,160,921
2025-01-24 35.01 35.35 34.66 35.12 +0.29% 16,927 59,254,830
2025-01-23 34.76 35.67 34.68 35.02 +0.95% 26,159 92,063,517
2025-01-22 34.8 34.87 33.91 34.69 -0.86% 35,776 122,592,429
2025-01-21 37.44 37.68 33.89 34.99 -6.19% 68,221 240,565,698
2025-01-20 37.1 38.05 36.96 37.3 +1.52% 23,714 88,781,428
2025-01-17 36.6 37.07 36.21 36.74 +0.05% 13,342 48,936,576
2025-01-16 37.18 37.46 36.5 36.72 -0.89% 16,829 62,109,597
2025-01-15 37.35 37.44 36.7 37.05 -0.94% 18,910 69,878,548
2025-01-14 36.39 37.53 36.31 37.4 +2.58% 17,797 66,011,645
2025-01-13 36 36.78 35.89 36.46 +0.63% 11,773 42,860,985
2025-01-10 35.99 37.15 35.92 36.23 +0.08% 21,659 79,284,702
2025-01-09 36 36.73 35.58 36.2 +0.3% 13,707 49,705,668
2025-01-08 36.47 36.48 35.23 36.09 -1.26% 16,877 60,515,129
2025-01-07 36.5 36.61 35.38 36.55 -0.89% 17,048 61,548,578
2025-01-06 35.92 37.63 35.7 36.88 +2.73% 25,536 94,227,773
2025-01-03 36.61 36.98 35.33 35.9 -1.56% 17,494 63,251,274
2025-01-02 37.7 38.18 36.32 36.47 -3.26% 20,879 77,637,421
2024-12-31 39.25 39.59 37.65 37.7 -4.22% 19,603 75,359,312
2024-12-30 39.97 39.97 39.2 39.36 -0.35% 11,291 44,614,232
2024-12-27 40.03 40.2 39.3 39.5 -1.96% 18,208 72,339,129
2024-12-26 39.5 40.49 39.09 40.29 +3.33% 20,534 81,231,280
2024-12-25 39.3 39.48 38.3 38.99 +0.57% 15,389 59,863,229
2024-12-24 38.05 38.88 37.9 38.77 +1.97% 15,858 61,101,811
2024-12-23 38.04 38.86 37.82 38.02 +0.05% 25,978 99,617,195
2024-12-20 37.73 38.44 37.61 38 +1.33% 23,120 87,936,999
2024-12-19 37.89 38.33 37.4 37.5 -1.88% 23,395 88,238,606
2024-12-18 38.56 38.69 38.03 38.22 +0.24% 16,472 63,106,187
2024-12-17 39.54 39.78 38.1 38.13 -3.57% 18,144 70,369,488
2024-12-16 40.48 40.72 39.4 39.54 -3.04% 20,387 81,425,010
2024-12-13 42.3 42.3 40.48 40.78 -4% 33,378 137,244,080
2024-12-12 42.45 42.66 41.81 42.48 +0.24% 23,238 98,058,853
2024-12-11 42.38 43.19 42 42.38 0% 18,650 79,309,895
2024-12-10 43.91 44.19 42.31 42.38 -0.73% 30,129 130,314,069
2024-12-09 44.81 45.58 42.63 42.69 -0.63% 40,792 178,266,151
2024-12-06 41.13 43.2 41.13 42.96 +4.27% 22,517 95,689,448
2024-12-05 41.06 41.89 41 41.2 +0.07% 8,646 35,754,702
2024-12-04 42.11 42.24 40.5 41.17 -2.56% 12,455 51,728,789
2024-12-03 42.52 42.76 41.81 42.25 -1.12% 14,997 63,326,584
2024-12-02 42.66 43.33 42.31 42.73 +0.16% 16,744 71,655,753
2024-11-29 41.7 43.67 41.68 42.66 +1.74% 19,178 82,170,233
2024-11-28 42 42.77 41.7 41.93 -0.43% 12,332 52,056,351
2024-11-27 41.25 42.2 40.95 42.11 +0.36% 19,103 79,625,587
2024-11-26 41.21 42.17 40.55 41.96 +2.84% 19,982 83,288,679
2024-11-25 40.69 41.2 39.86 40.8 +0.25% 16,052 64,946,833
2024-11-22 42.68 42.78 40.7 40.7 -4.77% 21,156 88,585,353
2024-11-21 43.48 43.48 42.31 42.74 -1.52% 16,783 71,689,672
2024-11-20 42.54 44.15 42.28 43.4 +1.78% 24,649 106,840,065
2024-11-19 41.9 42.84 41.1 42.64 +2.5% 16,498 69,231,477
2024-11-18 42.51 42.7 40.56 41.6 -2.35% 23,142 96,055,181
2024-11-15 44.94 45.08 42.47 42.6 -5.14% 24,437 106,559,215
2024-11-14 46.46 46.46 44.9 44.91 -3.32% 19,527 88,778,928
2024-11-13 47.22 48.48 45.3 46.45 -2.05% 27,952 129,454,002
2024-11-12 47 49.32 46.66 47.42 +1% 43,979 211,542,981
2024-11-11 44.91 46.96 44.5 46.95 +3.53% 39,517 181,156,450
2024-11-08 46.59 47.13 45.03 45.35 -1.33% 30,822 142,244,944
2024-11-07 45.11 46.11 44.38 45.96 +1.01% 29,918 135,558,397
2024-11-06 46.6 48.19 45.18 45.5 -2.23% 32,810 152,749,086
2024-11-05 45.3 47 44.33 46.54 +2.38% 24,575 113,310,962
2024-11-04 44.77 46.26 44.31 45.46 +1.77% 22,221 100,872,189
2024-11-01 44.38 46.67 43.94 44.67 +0.61% 27,901 126,064,303
2024-10-31 44.64 45.65 43.93 44.4 -0.34% 23,925 106,961,588
2024-10-30 43.66 46.7 43.66 44.55 +0.68% 22,528 100,900,997
2024-10-29 46.64 46.85 44 44.25 -5.69% 34,700 156,553,804
2024-10-28 45.9 47.85 45.23 46.92 +2.78% 39,659 185,690,698
2024-10-25 42.26 46.65 41.92 45.65 +8.2% 43,015 191,357,532
2024-10-24 43.76 44.15 42.18 42.19 -3.54% 19,765 85,336,930
2024-10-23 43.44 43.92 42.48 43.74 +0.69% 27,219 117,495,305
2024-10-22 42.8 43.7 42.2 43.44 +1.05% 25,761 110,971,679
2024-10-21 42 44.5 41.13 42.99 +3.19% 48,404 207,204,052
2024-10-18 38.64 42.62 38.54 41.66 +6.9% 39,326 160,214,752
2024-10-17 38.96 39.88 38.96 38.97 +0.05% 17,838 70,174,520
2024-10-16 38.37 39.54 38.01 38.95 -0.13% 19,176 74,430,365
2024-10-15 40.12 40.7 39 39 -2.5% 25,406 101,435,757
2024-10-14 39.15 40.37 38.08 40 +2.17% 28,379 111,971,552
2024-10-11 41.5 41.5 38.58 39.15 -6.59% 40,384 160,916,772
2024-10-10 43.79 44.79 41.42 41.91 -3.12% 44,547 191,211,238
2024-10-09 47.47 48.22 43.26 43.26 -14.34% 67,688 309,234,345
2024-10-08 52.26 52.26 46.1 50.5 +15.96% 95,603 472,444,685
2024-09-30 39.5 43.55 37.8 43.55 +20.01% 77,426 315,086,072
2024-09-27 33.8 37.87 33.21 36.29 +10.71% 30,228 104,768,443
2024-09-26 31.11 32.79 30.5 32.78 +5.23% 39,427 125,010,514
2024-09-25 31.5 32.11 31.15 31.15 +0.16% 45,499 144,151,418
2024-09-24 29.22 31.2 28.9 31.1 +6.43% 41,755 125,311,945
2024-09-23 30.3 30.58 29.1 29.22 -0.27% 29,370 87,520,595
2024-09-20 30.4 30.43 29.09 29.3 -2.82% 22,226 65,345,149
2024-09-19 29.74 31.08 29.52 30.15 +2.03% 28,182 85,217,354
2024-09-18 30.05 30.28 29.18 29.55 -1.7% 15,038 44,326,097
2024-09-13 31.22 31.26 30.03 30.06 -3.81% 24,083 73,430,964
2024-09-12 31.29 32.26 31.22 31.25 -0.83% 20,880 66,132,427
2024-09-11 31 31.92 30.56 31.51 +1.65% 23,670 74,219,659
2024-09-10 30.92 31.19 30.14 31 +0.39% 16,050 49,057,774
2024-09-09 30.65 31.81 30.65 30.88 +0.59% 24,890 77,620,086
2024-09-06 32.4 32.45 30.68 30.7 -5.39% 27,795 86,884,519
2024-09-05 31.35 33.18 31.23 32.45 +3.48% 34,809 113,038,371
2024-09-04 30.9 32.07 30.89 31.36 +0.67% 18,254 57,421,587
2024-09-03 31.11 32.04 30.56 31.15 +0.32% 22,844 71,496,412
2024-09-02 33.9 33.95 31 31.05 -7.92% 36,962 118,439,494
2024-08-30 32.98 34.56 32.17 33.72 +7.32% 32,819 110,148,008
2024-08-29 30.3 31.65 30.12 31.42 +3.02% 13,729 42,732,595
2024-08-28 30.15 31.01 30.03 30.5 +0.99% 10,132 31,018,704
2024-08-27 30.51 30.89 30.05 30.2 -1.6% 12,853 39,057,169
2024-08-26 31.2 31.77 30.56 30.69 -1.25% 16,033 49,914,227
2024-08-23 31.24 31.63 30.74 31.08 -1.11% 8,058 25,007,275
2024-08-22 32.49 32.65 31.38 31.43 -3.02% 10,948 34,778,055
2024-08-21 32.32 32.66 32.09 32.41 -0.09% 7,929 25,676,940
2024-08-20 33.88 33.95 32.41 32.44 -4.62% 14,121 46,429,251
2024-08-19 34.86 34.99 34 34.01 -2.04% 13,183 45,278,717
2024-08-16 33.99 35.23 33.82 34.72 +1.85% 20,665 71,697,051
2024-08-15 36.72 36.89 33.92 34.09 -6.86% 36,463 127,593,619
2024-08-14 37.92 38.06 36.54 36.6 -4.26% 11,339 41,854,985
2024-08-13 38.27 38.27 37.36 38.23 -0.13% 7,106 26,843,940
2024-08-12 37.68 38.9 37.52 38.28 +0.79% 10,543 40,362,455
2024-08-09 38.86 39.5 37.97 37.98 -2.06% 11,704 44,916,833
2024-08-08 39.48 39.98 38.7 38.78 -2.76% 15,879 62,175,146
2024-08-07 40.22 40.65 39.1 39.88 -1.48% 18,510 73,444,767
2024-08-06 38.3 40.55 37.86 40.48 +7.35% 26,160 103,303,295
2024-08-05 37.1 39.35 37.09 37.71 +0.86% 18,538 71,325,419
2024-08-02 37.02 39.6 37.02 37.39 +0.43% 21,696 83,300,521
2024-08-01 37.91 38.55 36.93 37.23 -2.33% 11,945 44,998,443
2024-07-31 35.6 38.2 35.21 38.12 +6.63% 16,947 62,849,006
2024-07-30 37.07 37.45 35.52 35.75 -2.54% 13,017 47,140,244
2024-07-29 37.95 37.95 36.61 36.68 -2.91% 6,400 23,615,725
2024-07-26 37.68 38.28 37.26 37.78 -0.03% 8,319 31,413,227
2024-07-25 37.52 38.96 37.52 37.79 +0.35% 10,411 39,930,346
2024-07-24 39.91 40.15 37.5 37.66 -5.68% 11,232 43,276,106
2024-07-23 41.72 41.9 39.88 39.93 -4.77% 7,597 30,911,946
2024-07-22 40.21 42.1 40.21 41.93 +3.3% 10,144 42,034,343
2024-07-19 40.33 41.35 40.02 40.59 -0.27% 6,724 27,418,774
2024-07-18 40.9 41.2 39.69 40.7 -1.02% 8,783 35,457,950
2024-07-17 40.8 41.98 40.62 41.12 +0.54% 6,908 28,470,511
2024-07-16 41.16 41.6 40.5 40.9 -1.23% 4,441 18,158,884
2024-07-15 42.55 42.8 41.17 41.41 -3.34% 5,319 22,165,263
2024-07-12 42.9 43.83 42.08 42.84 +0.47% 10,727 46,022,016
2024-07-11 42.3 43.25 41.58 42.64 +2.21% 13,299 56,429,482
2024-07-10 39.99 41.88 39.69 41.72 +4.14% 10,582 43,752,026
2024-07-09 40.35 41.01 39 40.06 -3.07% 14,096 56,383,698
2024-07-08 43.04 43.06 41.18 41.33 -3.97% 12,071 50,302,689
2024-07-05 39.58 44.38 39.06 43.04 +7.63% 18,933 79,792,256
2024-07-04 41.58 42.7 39.5 39.99 -4.79% 11,710 47,100,755
2024-07-03 42.9 42.9 41.38 42 -2.3% 7,173 30,182,662
2024-07-02 43 43 41.9 42.99 -0.02% 8,257 35,003,939
2024-07-01 42.66 43.17 41.09 43 +0.7% 11,628 49,017,055
2024-06-28 43.61 43.93 42.23 42.7 -1.29% 6,751 29,124,603
2024-06-27 45.42 45.54 43.26 43.26 -4.29% 7,137 31,500,630
2024-06-26 43.97 45.39 42.95 45.2 +4.27% 8,670 38,440,521
2024-06-25 44.86 45.22 42.98 43.35 -2.8% 11,959 52,318,188
2024-06-24 46.35 47.2 44.6 44.6 -5.61% 7,421 33,813,300
2024-06-21 46.88 47.47 45.66 47.25 +0.75% 7,103 33,253,581
2024-06-20 47.77 48.78 46.5 46.9 -1.51% 8,160 38,618,380
2024-06-19 48.75 49.1 47.58 47.62 -2.1% 3,993 19,121,732
2024-06-18 50.18 50.18 48.58 48.64 -2.51% 5,187 25,431,768
2024-06-17 50.54 50.54 49.4 49.89 -1.13% 6,324 31,515,930
2024-06-14 50.69 50.98 49.64 50.46 -1.46% 8,325 41,891,872
2024-06-13 50.97 51.24 50.26 51.21 +0.37% 6,209 31,554,012
2024-06-12 50.8 52.04 50.2 51.02 -0.33% 8,415 43,110,220
2024-06-11 48.63 51.8 47.9 51.19 +4.38% 11,070 55,615,630
2024-06-07 47.8 49.4 47.19 49.04 +2.27% 8,154 39,491,304
2024-06-06 48.65 49.68 47.8 47.95 -2.8% 5,674 27,453,263
2024-06-05 49.4 50.36 48.72 49.33 -0.14% 4,414 21,906,755
2024-06-04 49 49.42 48.5 49.4 +0.59% 4,581 22,429,396
2024-06-03 49.34 49.81 48.68 49.11 -0.81% 4,442 21,803,819
2024-05-31 48.85 50.24 48.85 49.51 +0.45% 5,868 29,172,137
2024-05-30 48.25 49.77 48.25 49.29 +0.96% 7,798 38,383,242
2024-05-29 49.13 49.39 48.42 48.82 -0.63% 8,106 39,626,021
2024-05-28 48.64 49.32 48.12 49.13 +0.45% 7,632 37,241,281
2024-05-27 49.96 49.96 47.45 48.91 -3.38% 22,102 106,480,955
2024-05-24 50.26 51.13 50.04 50.62 -0.16% 8,903 44,955,339
2024-05-23 52.1 52.6 50.5 50.7 -2.71% 12,131 62,147,044
2024-05-22 51.92 52.12 51.4 52.11 +0.66% 7,935 41,127,399
2024-05-21 52 52.01 50.91 51.77 -0.54% 11,579 59,523,646
2024-05-20 51.96 52.22 51.21 52.05 +0.23% 13,075 67,548,876
2024-05-17 52.3 52.63 50.65 51.93 -1.55% 19,727 101,641,036
2024-05-16 52.45 53.34 51.7 52.75 -0.11% 10,598 55,951,125
2024-05-15 51.99 53.23 51.42 52.81 +1.79% 16,565 86,891,813
2024-05-14 52.98 53.2 51.16 51.88 -2.44% 21,758 113,611,674
2024-05-13 56.5 57.57 53.1 53.18 -4.78% 20,519 112,683,559
2024-05-10 58.61 58.7 55.83 55.85 -4.45% 16,417 93,230,725
2024-05-09 57.5 58.85 57.37 58.45 +1.26% 15,688 91,443,503
2024-05-08 58.03 59.38 57.01 57.72 -1.05% 13,736 79,819,018
2024-05-07 59.4 59.4 58 58.33 -1.03% 14,237 83,030,956
2024-05-06 56.69 59.36 56.69 58.94 +4.6% 20,826 121,896,905
2024-04-30 57.3 58.5 56.31 56.35 -2.32% 13,926 79,766,590
2024-04-29 56 58.59 55.88 57.69 +1.51% 24,213 137,917,231
2024-04-26 58.8 58.8 53.5 56.83 -1.81% 30,939 171,208,483
2024-04-25 56.49 58.7 55.99 57.88 +1.87% 9,557 54,986,690
2024-04-24 57.1 57.5 56 56.82 -0.46% 6,766 38,517,237
2024-04-23 59.75 60 56.6 57.08 -3.91% 12,062 69,411,199
2024-04-22 57.29 59.94 57.25 59.4 +3.39% 6,004 35,550,965
2024-04-19 57.7 58.6 57 57.45 -1.74% 6,111 35,082,101
2024-04-18 57.7 59.47 56.5 58.47 +0.34% 6,011 35,065,881
2024-04-17 58.3 59.8 56.98 58.27 +1.29% 7,976 46,480,036
2024-04-16 60 60 56.85 57.53 -4.59% 7,314 42,305,325
2024-04-15 62.3 63.47 59.61 60.3 -2.77% 7,002 43,168,848
2024-04-12 61.52 62.87 61.5 62.02 +0.4% 3,617 22,561,176
2024-04-11 62.47 63.46 61.47 61.77 -1.53% 4,425 27,521,198
2024-04-10 64.2 64.48 62.55 62.73 -2.44% 3,950 25,038,469
2024-04-09 62.56 64.48 62.29 64.3 +1.93% 6,873 43,562,799
2024-04-08 63.95 65.83 62.85 63.08 -1.62% 8,083 51,680,124
2024-04-03 60.8 64.6 60.74 64.12 +4.91% 19,143 120,340,881
2024-04-02 60.8 61.29 60.1 61.12 -0.29% 6,798 41,204,994
2024-04-01 62.25 62.49 59.89 61.3 -1.46% 12,759 77,522,860
2024-03-29 61.6 62.48 60.9 62.21 +1.02% 6,315 38,799,809
2024-03-28 60.52 62.5 59.31 61.58 +1.72% 12,257 75,152,818
2024-03-27 62.46 64.77 60.5 60.54 -2.97% 10,263 64,196,000
2024-03-26 60.4 63.85 60.18 62.39 +4.86% 16,395 102,439,993
2024-03-25 58.73 63.1 58.66 59.5 +1.19% 16,295 99,224,148
2024-03-22 59.75 60 58.5 58.8 -2.16% 8,470 49,974,290
2024-03-21 62 62 59.75 60.1 -3.19% 8,772 52,931,743
2024-03-20 61.5 63.1 61.5 62.08 +0.19% 6,905 43,020,564
2024-03-19 61.85 62.82 60.5 61.96 -0.31% 13,477 83,294,991
2024-03-18 57.38 62.18 56.34 62.15 +8.94% 24,836 147,453,139
2024-03-15 57.42 58.81 56.48 57.05 -1.14% 11,289 64,719,379
2024-03-14 59 60 57.03 57.71 +1.82% 18,862 110,025,584
2024-03-13 57.7 58.09 56 56.68 -2.28% 11,014 62,562,430
2024-03-12 58.22 58.77 57 58 +0.17% 12,960 74,910,753
2024-03-11 56.3 58.2 55.7 57.9 +2.84% 7,125 40,972,784
2024-03-08 56.99 57.72 55.21 56.3 -0.88% 8,397 47,119,569
2024-03-07 57.25 58.19 56.56 56.8 -2.37% 7,688 44,123,866
2024-03-06 58.68 58.9 56.7 58.18 -0.8% 7,876 45,492,616
2024-03-05 60.51 61.4 58.02 58.65 -3.85% 11,067 65,597,752
2024-03-04 60.5 62.8 60.2 61 +0.25% 11,175 68,617,581
2024-03-01 60.5 61.21 59.26 60.85 +0.31% 7,216 43,575,590
2024-02-29 58 61.2 57.8 60.66 +1.95% 8,240 49,329,481
2024-02-28 61.12 64.01 59.5 59.5 -2.46% 12,838 80,016,652
2024-02-27 58.56 61.29 58.36 61 +1.63% 13,212 79,376,379
2024-02-26 59.51 60.86 58.61 60.02 -0.73% 12,208 72,776,424
2024-02-23 61.7 62.06 57.33 60.46 -2.31% 22,021 129,816,519
2024-02-22 62.66 63.27 60.87 61.89 -2.17% 8,603 53,038,367
2024-02-21 62.65 65.48 61.11 63.26 -0.22% 6,355 40,444,399
2024-02-20 61.64 65.87 60.19 63.4 +1.77% 8,243 52,040,396
2024-02-19 65.84 66 60.8 62.3 -5.89% 10,459 65,862,542
2024-02-08 58.77 68.86 55.99 66.2 +14.37% 15,082 94,125,685
2024-02-07 57.68 60.96 57.21 57.88 -0.48% 8,040 47,450,686
2024-02-06 54 59.67 52.1 58.16 +3.97% 15,085 86,450,584
2024-02-05 58.91 58.98 53.45 55.94 -6% 12,849 71,627,051
2024-02-02 60.12 62.95 57.41 59.51 -0.82% 7,327 44,512,148
2024-02-01 60.82 63.36 59.44 60 -1.64% 9,101 55,342,738
2024-01-31 61.5 64.98 60.77 61 -0.89% 10,593 66,345,837
2024-01-30 63.36 63.36 61.33 61.55 -3.16% 4,822 29,903,054
2024-01-29 65.06 67.22 63.15 63.56 -2.59% 4,423 28,593,367
2024-01-26 67.92 68.25 63.75 65.25 -3.83% 9,353 61,414,921
2024-01-25 66.2 68.66 64.68 67.85 +3.12% 8,043 53,822,714
2024-01-24 67.49 68.09 63.5 65.8 -2.99% 7,266 47,579,642
2024-01-23 67.95 69.84 66 67.83 -1.41% 5,167 35,049,102
2024-01-22 70.11 71 67.02 68.8 -3.53% 5,084 34,924,604
2024-01-19 71.5 72.03 68.77 71.32 -0.25% 7,061 49,934,178
2024-01-18 69.55 71.5 67.95 71.5 +1.71% 8,458 59,229,894
2024-01-17 71.22 71.5 69.41 70.3 -1.13% 7,320 51,813,242
2024-01-16 69.51 71.15 69.51 71.1 +1.44% 6,169 43,499,178
2024-01-15 69.45 71.34 68.45 70.09 +0.99% 6,231 43,819,546
2024-01-12 69.4 71.35 69.33 69.4 -0.57% 7,570 53,323,219
2024-01-11 70.79 72.45 68.3 69.8 +1.5% 5,981 41,811,808
2024-01-10 70.72 70.72 67.94 68.77 -1.86% 6,858 47,351,816
2024-01-09 70.71 70.71 68.58 70.07 -0.04% 6,484 45,309,324
2024-01-08 70.5 71.17 69.19 70.1 -0.72% 9,173 64,303,396
2024-01-05 69.38 72.48 69.38 70.61 +2.08% 20,501 146,144,063
2024-01-04 68.23 69.65 67.33 69.17 +1.38% 6,378 43,828,307
2024-01-03 68.01 69.6 67.23 68.23 -0.39% 4,756 32,492,964
2024-01-02 69.69 69.69 67.75 68.5 -1.79% 9,169 62,554,394

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

ф╕нхЫ╜хдйце╣ 000035

2022-2023两年

ф╕ЙцЬкф┐бхоЙ 688489

2022-2023两年

ф╕нхЕЙщШ▓щЫ╖ 300414

2022-2023两年

ц╡╖чЙ╣чФЯчЙй 300683

2024年至今

щХ┐цШещлШцЦ░ 000661

2024年至今

хНОц│░шпБхИ╕ 601688

近期数据

хНЪц╡ОхМ╗шНп 300404

2023年全年

ш╡гшГ╜шВбф╗╜ 000899

近半年

ч║вцЧешНпф╕Ъ 300026

近半年

чСЮхПпш╛╛ 688800

近三个月

热门概念板块

区块链
智能制造

хоЭф┐бш╜пф╗╢ (600845)

2022-2023两年
光伏产业

щШ│хЕЙчФ╡ц║Р (300274)

2024年至今
大数据

чзСхИЫф┐бцБп (300730)

2022-2023两年
芯片

хЫ╜ц░СцКАцЬп (300077)

近三个月
半导体
元宇宙

ч┤лхЕЙшВбф╗╜ (000938)

2024年一季度
医疗器械

ф╣РцЩохМ╗чЦЧ (300003)

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