ч┐ФхоЗхМ╗чЦЧ 688626

数据更新至:

添加到对比分析

36.49 -1.75%

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

36.49
-1.75% -0.65
36.83
开盘价
37.22
最高价
35.58
最低价
15,387
成交量
数据更新至: 2025-03-25

技术指标

39.69
MA5 (5日均线)
41.06
MA10 (10日均线)
39.57
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 36.83 37.22 35.58 36.49 -1.75% 15,387 55,882,051
2025-03-24 39.61 39.61 36.2 37.14 -7.13% 26,251 98,851,905
2025-03-21 42 42.1 39.96 39.99 -4.42% 18,459 74,833,833
2025-03-20 41.43 43.58 41 41.84 -2.63% 20,354 85,688,129
2025-03-19 41.97 44.99 41.97 42.97 +2.14% 31,722 138,740,646
2025-03-18 42.9 42.92 41.08 42.07 -0.21% 18,311 76,685,288
2025-03-17 43 43 41.8 42.16 -1.5% 12,655 53,483,145
2025-03-14 42.02 43.35 41.21 42.8 +1.42% 21,307 89,652,892
2025-03-13 42.9 44.5 41.9 42.2 -1.63% 26,447 113,376,619
2025-03-12 39 45 38.77 42.9 +9.47% 44,858 189,516,676
2025-03-11 39.05 39.72 38.67 39.19 -1.04% 15,434 60,370,702
2025-03-10 41.57 42.34 39.05 39.6 -0.68% 21,800 87,026,800
2025-03-07 40.84 41.58 39.44 39.87 -3.93% 24,076 97,005,952
2025-03-06 37 41.94 37 41.5 +12.25% 49,012 197,213,851
2025-03-05 37.68 38.18 36.37 36.97 -1.94% 16,335 60,478,697
2025-03-04 35.81 37.8 35.8 37.7 +4.29% 20,434 75,925,270
2025-03-03 35.7 37.01 34.9 36.15 +1.97% 18,284 66,281,297
2025-02-28 37.6 37.9 35.02 35.45 -4.06% 20,351 74,301,425
2025-02-27 37.3 38 36.46 36.95 -1.47% 20,644 76,492,341
2025-02-26 37.7 37.89 36.9 37.5 -0.21% 17,664 66,153,658
2025-02-25 36.75 38.24 36.48 37.58 +0.75% 23,566 87,884,034
2025-02-24 38 38.33 36.28 37.3 -4.31% 33,510 124,375,211
2025-02-21 36.2 39.62 35.34 38.98 +8.79% 52,126 195,358,574
2025-02-20 33.3 35.96 32.75 35.83 +7.37% 38,696 136,651,557
2025-02-19 32.4 33.63 32.05 33.37 +2.46% 13,874 45,913,289
2025-02-18 34 34.5 32.5 32.57 -3.44% 18,802 62,767,236
2025-02-17 33.92 35.38 33.44 33.73 +0.93% 27,479 94,435,566
2025-02-14 32.05 33.94 32.04 33.42 +3.98% 22,087 73,929,101
2025-02-13 32.96 32.96 32.01 32.14 -2.49% 10,703 34,712,377
2025-02-12 32.82 33.39 32.27 32.96 -0.06% 11,236 36,837,661
2025-02-11 32.93 33.75 32 32.98 +0.24% 16,958 55,717,147
2025-02-10 32.64 33.3 32.05 32.9 +3.13% 21,052 69,100,579
2025-02-07 31.33 31.96 30.96 31.9 +2.54% 13,231 41,814,916
2025-02-06 30.45 31.23 30.04 31.11 +1.7% 10,593 32,580,425
2025-02-05 29.57 30.98 29.3 30.59 +3.45% 12,777 38,913,520
2025-01-27 29.3 30.06 29.02 29.57 +0.75% 6,244 18,447,977
2025-01-24 28.74 29.45 28.52 29.35 +1.95% 6,763 19,658,494
2025-01-23 28.85 29.24 28.33 28.79 -0.07% 9,802 28,138,207
2025-01-22 29.29 29.38 28.7 28.81 -2.31% 4,249 12,279,568
2025-01-21 29.6 29.72 29 29.49 -0.1% 3,302 9,662,804
2025-01-20 29.91 29.99 29.4 29.52 +0.03% 5,284 15,664,500
2025-01-17 29.6 29.89 29.21 29.51 -0.27% 4,080 12,074,974
2025-01-16 29.8 30.05 29.23 29.59 -0.07% 6,545 19,439,531
2025-01-15 30.37 30.37 29.53 29.61 -2.31% 7,974 23,797,997
2025-01-14 29.36 30.48 28.96 30.31 +2.75% 12,769 38,155,748
2025-01-13 28.58 30.07 28.21 29.5 +4.39% 12,787 37,575,779
2025-01-10 28.67 28.94 28.2 28.26 -1.53% 7,522 21,404,257
2025-01-09 28.42 29.3 28.28 28.7 -2.05% 8,021 23,187,727
2025-01-08 29.36 29.86 28.28 29.3 +3.61% 12,931 37,740,468
2025-01-07 27.8 28.28 27.58 28.28 +1% 4,757 13,290,338
2025-01-06 28.21 28.72 27.69 28 -0.39% 7,025 19,761,598
2025-01-03 28.7 28.95 28.01 28.11 -1.3% 8,012 22,834,412
2025-01-02 29.4 29.68 28.24 28.48 -3.1% 9,250 26,687,700
2024-12-31 30.1 30.21 29.26 29.39 -2.52% 11,485 33,993,953
2024-12-30 31.02 31.15 29.93 30.15 -3.43% 15,790 47,873,980
2024-12-27 31 31.63 30.89 31.22 -0.35% 12,981 40,529,109
2024-12-26 31.06 31.69 30.65 31.33 -0.19% 16,823 52,367,442
2024-12-25 31.62 33.98 31.15 31.39 -0.38% 19,953 64,331,814
2024-12-24 31.8 32.09 31.07 31.51 -0.88% 13,951 43,899,077
2024-12-23 33.68 33.89 31.7 31.79 -6.25% 18,852 61,291,374
2024-12-20 33.76 34.08 32.8 33.91 -0.21% 18,363 61,730,763
2024-12-19 35.2 35.2 33.33 33.98 -4.28% 28,912 98,708,751
2024-12-18 31.7 36.58 31 35.5 +11.95% 53,008 182,861,003
2024-12-17 33.98 34.36 31.7 31.71 -5.65% 17,782 57,817,821
2024-12-16 32.6 34.62 32.6 33.61 +3.42% 21,595 73,031,367
2024-12-13 33.98 33.98 32.5 32.5 -4.36% 14,794 49,171,539
2024-12-12 34.43 35.35 33.85 33.98 -1.16% 19,460 67,095,085
2024-12-11 33 34.9 32.7 34.38 +3.15% 25,589 86,601,930
2024-12-10 34.1 34.5 33.32 33.33 -1.1% 33,083 111,938,311
2024-12-09 31.58 34.4 31.58 33.7 +6.34% 36,018 119,343,680
2024-12-06 31.48 32.59 30.95 31.69 +2.09% 19,492 62,022,453
2024-12-05 30.03 31.61 30.03 31.04 +1.67% 11,936 37,072,807
2024-12-04 31.22 31.59 30.08 30.53 -2.15% 10,637 32,640,233
2024-12-03 32.01 32.39 30.93 31.2 -2.86% 13,345 41,878,374
2024-12-02 31.7 32.45 31.1 32.12 +1.26% 15,720 50,245,274
2024-11-29 31.6 32.38 30.85 31.72 0% 12,040 38,040,800
2024-11-28 31.48 32.94 30.97 31.72 +0.73% 10,624 33,870,099
2024-11-27 30.42 31.55 30.03 31.49 +1.65% 11,124 34,208,451
2024-11-26 30.14 31.76 30.01 30.98 +2.28% 15,656 48,587,552
2024-11-25 30.2 30.8 29.88 30.29 +1.99% 13,443 40,789,611
2024-11-22 32.5 32.5 29.68 29.7 -7.16% 21,659 66,235,265
2024-11-21 31.35 33.86 31.15 31.99 +2.7% 34,098 110,504,803
2024-11-20 30.56 31.46 30.48 31.15 +1.17% 9,260 28,728,503
2024-11-19 30.47 30.79 29.46 30.79 +2.19% 12,775 38,632,430
2024-11-18 32.42 32.62 29.8 30.13 -6.89% 14,279 44,224,476
2024-11-15 32.14 33.29 31.8 32.36 +0.72% 16,518 53,971,917
2024-11-14 33.82 34.99 32.02 32.13 -2.99% 18,663 62,120,888
2024-11-13 33.46 34.16 32 33.12 -1.98% 20,786 68,230,739
2024-11-12 35.25 35.34 33.1 33.79 -5.4% 28,528 98,203,845
2024-11-11 31 35.99 30.97 35.72 +15.26% 40,183 133,782,782
2024-11-08 30.58 31.67 30.45 30.99 +1.87% 20,362 63,306,673
2024-11-07 29.7 30.99 29.7 30.42 +2.46% 18,227 55,405,641
2024-11-06 29.35 30.2 29.06 29.69 +0.71% 15,499 46,021,751
2024-11-05 28.84 29.77 28.4 29.48 +2.25% 13,022 38,121,700
2024-11-04 27.38 29.36 27 28.83 +5.68% 14,642 41,882,535
2024-11-01 28.21 28.72 27.25 27.28 -4.52% 9,302 25,946,416
2024-10-31 27.94 28.95 27.28 28.57 +2.04% 11,605 33,095,346
2024-10-30 28.54 29.68 27.52 28 -3.78% 13,378 37,751,220
2024-10-29 29.69 30.6 28.94 29.1 +0.41% 20,782 62,091,977
2024-10-28 28.57 29 28.31 28.98 +0.1% 11,964 34,289,066
2024-10-25 28.9 29.3 28.41 28.95 +0.42% 10,859 31,299,565
2024-10-24 28.03 29.32 28.03 28.83 +2.05% 17,283 49,669,984
2024-10-23 27.99 28.64 27.74 28.25 +1.11% 13,690 38,556,281
2024-10-22 27.46 28.26 26.86 27.94 +1.86% 17,109 47,170,958
2024-10-21 27.27 28.43 26.95 27.43 +0.59% 17,122 47,159,317
2024-10-18 26 27.8 26 27.27 +3.81% 16,982 45,882,124
2024-10-17 26.9 27.28 26.23 26.27 -2.52% 11,326 30,334,744
2024-10-16 26.66 27.51 26.36 26.95 +0.04% 11,760 31,673,546
2024-10-15 27.4 27.95 26.92 26.94 -1.79% 11,269 30,884,014
2024-10-14 27.36 27.59 26.49 27.43 -0.11% 14,489 39,250,706
2024-10-11 27.69 28.02 26.81 27.46 -2.45% 14,860 40,704,150
2024-10-10 28.39 29.67 27.84 28.15 -1.81% 19,756 56,325,831
2024-10-09 32.6 32.6 28.67 28.67 -13.09% 25,885 78,237,175
2024-10-08 35 35.58 30.05 32.99 +10.15% 38,744 126,728,707
2024-09-30 26.75 31.06 26.2 29.95 +15.68% 36,177 103,059,378
2024-09-27 24.5 25.98 24.24 25.89 +8.87% 10,785 27,024,473
2024-09-26 23 23.79 22.57 23.78 +4.8% 10,796 25,004,256
2024-09-25 23.19 23.43 22.68 22.69 -0.92% 11,510 26,603,979
2024-09-24 21.9 23 21.83 22.9 +4.81% 9,303 21,041,482
2024-09-23 21.87 22.25 21.71 21.85 -1.18% 3,313 7,262,608
2024-09-20 22.41 22.46 21.92 22.11 -1.51% 4,912 10,860,678
2024-09-19 22.59 22.66 21.86 22.45 -0.44% 6,768 15,090,321
2024-09-18 21.58 22.76 21.58 22.55 +3.82% 9,186 20,356,568
2024-09-13 22.77 22.99 21.71 21.72 -4.86% 6,425 14,189,914
2024-09-12 23 23.55 22.8 22.83 -1.64% 2,843 6,568,798
2024-09-11 23.13 23.5 23.01 23.21 -0.13% 3,019 7,013,926
2024-09-10 23.28 23.48 22.77 23.24 +0.17% 3,795 8,760,885
2024-09-09 23.21 23.63 23.09 23.2 -0.94% 3,980 9,275,526
2024-09-06 24.52 24.57 23.34 23.42 -4.21% 5,210 12,354,242
2024-09-05 23.96 24.67 23.95 24.45 +2.09% 5,847 14,297,083
2024-09-04 23.89 24.24 23.64 23.95 +0.25% 5,468 13,094,231
2024-09-03 23.57 24.36 23.3 23.89 +1.23% 9,238 22,141,229
2024-09-02 24.28 24.64 23.6 23.6 -4.26% 13,837 33,328,089
2024-08-30 24.5 24.8 23.08 24.65 -3.48% 24,018 57,317,736
2024-08-29 24.97 25.84 24.74 25.54 +2.28% 6,057 15,384,182
2024-08-28 24.56 25.23 24.4 24.97 -0.12% 4,334 10,834,552
2024-08-27 25.22 25.51 24.98 25 -1.22% 3,383 8,544,442
2024-08-26 24.77 25.49 24.77 25.31 +1.48% 2,716 6,857,365
2024-08-23 25.24 25.52 24.79 24.94 -1.46% 3,798 9,515,523
2024-08-22 25.54 25.93 25.2 25.31 -0.75% 3,920 9,986,244
2024-08-21 25.85 26.21 25.44 25.5 -1.58% 3,573 9,209,873
2024-08-20 26.8 26.94 25.78 25.91 -3.32% 6,261 16,362,110
2024-08-19 27.25 27.44 26.74 26.8 -2.37% 4,576 12,353,650
2024-08-16 27.02 27.62 26.74 27.45 +1.63% 4,197 11,415,749
2024-08-15 26.94 27.58 26.68 27.01 +0.22% 3,647 9,905,541
2024-08-14 27.32 27.46 26.94 26.95 -2.6% 4,016 10,909,239
2024-08-13 27.24 27.74 27.24 27.67 -0.43% 4,070 11,138,407
2024-08-12 27.13 28.19 27.11 27.79 +0.51% 4,705 13,089,377
2024-08-09 28.29 28.56 27.64 27.65 -1.92% 5,056 14,161,585
2024-08-08 28 28.49 27.63 28.19 -0.11% 5,034 14,151,000
2024-08-07 28.43 28.43 27.67 28.22 -0.28% 5,902 16,582,404
2024-08-06 28.35 28.35 27.65 28.3 +2.98% 6,431 18,017,431
2024-08-05 27.9 28.66 27.44 27.48 -1.36% 7,133 19,994,272
2024-08-02 27.7 28.68 27.51 27.86 -0.18% 9,512 26,931,812
2024-08-01 28.43 28.74 27.81 27.91 -1.83% 4,940 13,906,266
2024-07-31 26.86 28.5 26.57 28.43 +6.24% 8,945 24,937,415
2024-07-30 27.17 27.38 26.6 26.76 -2.19% 6,058 16,330,365
2024-07-29 27.72 28.23 27.32 27.36 -0.29% 4,416 12,159,470
2024-07-26 27.16 27.6 27.08 27.44 +0.96% 3,798 10,380,848
2024-07-25 26.35 27.56 26.26 27.18 +3.03% 6,992 18,925,129
2024-07-24 27.01 27.31 26.34 26.38 -2.33% 7,735 20,707,249
2024-07-23 28.65 28.68 26.95 27.01 -5.46% 10,113 27,890,085
2024-07-22 28.41 28.93 28.41 28.57 -0.1% 4,696 13,460,384
2024-07-19 28.04 28.85 27.95 28.6 +1.45% 4,292 12,223,550
2024-07-18 28.02 28.31 27.51 28.19 +0.18% 5,764 16,089,281
2024-07-17 27.9 28.62 27.3 28.14 +1.11% 9,554 26,705,154
2024-07-16 28.38 28.71 27.66 27.83 -2.08% 7,674 21,502,742
2024-07-15 29.81 29.81 28.3 28.42 -4.69% 5,950 17,064,562
2024-07-12 30.31 30.75 29.69 29.82 -1.49% 10,974 33,114,309
2024-07-11 29.56 30.27 29.42 30.27 +3.81% 5,334 15,983,647
2024-07-10 29.3 29.63 28.85 29.16 -0.51% 3,848 11,259,408
2024-07-09 29.19 29.57 28.67 29.31 +1.21% 4,845 14,066,805
2024-07-08 30.39 30.44 28.9 28.96 -4.99% 6,490 19,139,127
2024-07-05 30.13 30.75 29.45 30.48 +1.16% 5,295 15,909,163
2024-07-04 31.75 31.96 30.11 30.13 -5.31% 6,408 19,785,647
2024-07-03 31.6 32.15 31.4 31.82 -0.47% 5,569 17,671,507
2024-07-02 32.7 33.3 31.82 31.97 +0.76% 8,098 26,285,091
2024-07-01 31.78 32.08 31.29 31.73 -0.03% 3,697 11,686,904
2024-06-28 32.04 32.48 31.61 31.74 -2.22% 5,542 17,813,682
2024-06-27 33.27 33.27 32.32 32.46 -2.99% 6,250 20,428,951
2024-06-26 32.58 33.48 32.25 33.46 +3.11% 7,929 26,049,339
2024-06-25 32.6 33.16 32.2 32.45 -0.46% 7,079 23,065,947
2024-06-24 34.5 34.5 32.6 32.6 -8.43% 17,968 60,120,644
2024-06-21 33.31 37.6 32.6 35.6 +8.67% 22,635 80,199,717
2024-06-20 32.55 33.79 32.51 32.76 -0.43% 5,825 19,296,747
2024-06-19 33.39 33.5 32.9 32.9 -0.9% 2,807 9,294,925
2024-06-18 33.08 33.48 33.08 33.2 -0.12% 4,302 14,317,446
2024-06-17 33.21 33.7 33.02 33.24 -0.89% 4,108 13,650,735
2024-06-14 34.24 34.29 33.2 33.54 -2.13% 3,807 12,812,197
2024-06-13 34.31 34.79 33.54 34.27 -0.38% 7,072 24,171,194
2024-06-12 33.63 34.4 33.63 34.4 +1.47% 5,198 17,776,020
2024-06-11 32.81 33.97 31.56 33.9 +3.39% 7,524 25,003,870
2024-06-07 32.97 33.1 32.32 32.79 +2.34% 5,613 18,352,944
2024-06-06 33.69 33.99 31.8 32.04 -4.9% 9,119 29,640,026
2024-06-05 34.12 34.47 33.68 33.69 -1.64% 5,701 19,430,544
2024-06-04 35.27 35.5 34 34.25 -2.78% 7,301 25,086,637
2024-06-03 36.8 36.8 34.82 35.23 -2% 6,502 23,124,472
2024-05-31 35.5 36.35 35.21 35.95 +2.01% 5,959 21,416,470
2024-05-30 35.05 35.49 34.73 35.24 +0.23% 2,786 9,794,261
2024-05-29 35.91 35.99 35 35.16 -0.76% 3,419 12,116,469
2024-05-28 35.9 36.18 35.38 35.43 -1.72% 4,532 16,230,021
2024-05-27 35.43 36.09 34.7 36.05 +1.72% 5,519 19,468,882
2024-05-24 36.27 36.28 35.36 35.44 -1.99% 5,479 19,538,155
2024-05-23 37.12 37.12 36.11 36.16 -2.64% 5,694 20,790,329
2024-05-22 37.76 37.76 36.73 37.14 -0.72% 5,821 21,569,150
2024-05-21 37.28 37.68 36.82 37.41 +0.75% 6,361 23,665,533
2024-05-20 37.01 37.63 36.62 37.13 -0.35% 7,114 26,434,345
2024-05-17 37.2 37.67 36.85 37.26 +0.62% 4,365 16,212,410
2024-05-16 37.5 38.18 37.03 37.03 -1.36% 4,006 14,982,813
2024-05-15 38.14 38.25 37.38 37.54 -1.57% 3,171 11,970,624
2024-05-14 37.5 38.28 36.99 38.14 +1.65% 6,742 25,440,521
2024-05-13 38.57 39.43 37.4 37.52 -3.57% 6,483 24,640,219
2024-05-10 40.09 40.22 38.7 38.91 -2.92% 7,622 29,950,195
2024-05-09 40.22 40.95 39.8 40.08 -0.15% 6,399 25,779,759
2024-05-08 40.36 41.13 39.91 40.14 -1.42% 8,150 32,872,273
2024-05-07 40.64 41.08 40 40.72 +0.54% 7,553 30,618,722
2024-05-06 40.02 40.86 40 40.5 +1.5% 6,652 26,893,548
2024-04-30 39.5 40.55 39.5 39.9 +0.94% 11,267 45,053,285
2024-04-29 38.4 39.95 38.35 39.53 +2.94% 10,848 42,644,806
2024-04-26 37.64 38.88 37.3 38.4 +2.13% 10,778 41,227,818
2024-04-25 37 38.5 37 37.6 +0.67% 10,537 39,927,687
2024-04-24 36.65 37.35 36.21 37.35 +1.97% 9,935 36,511,612
2024-04-23 36.54 37.01 36.06 36.63 -0.65% 10,120 37,001,804
2024-04-22 35.19 37.08 35.13 36.87 +3.25% 17,883 65,225,856
2024-04-19 36.91 36.91 35.21 35.71 -3.8% 19,747 70,697,279
2024-04-18 39.17 39.19 35.02 37.12 -7.62% 31,138 114,926,500
2024-04-17 39.59 40.41 39.1 40.18 +3.99% 12,575 49,984,219
2024-04-16 39.91 41.07 38.61 38.64 -4.8% 11,271 44,299,617
2024-04-15 41.71 42.26 40.28 40.59 -2.92% 10,638 43,753,639
2024-04-12 42.21 42.48 41.55 41.81 -0.33% 4,400 18,475,462
2024-04-11 42.18 43.1 41.77 41.95 -1.32% 9,724 41,266,203
2024-04-10 43.88 44.2 42 42.51 -3.82% 9,266 39,591,438
2024-04-09 42.91 44.32 42.59 44.2 +2.96% 6,693 29,030,244
2024-04-08 45.69 45.69 42.81 42.93 -7% 14,801 64,807,077
2024-04-03 44.5 46.46 44.46 46.16 +3.78% 12,826 58,291,710
2024-04-02 45.44 45.5 44.21 44.48 -1.13% 6,373 28,440,871
2024-04-01 44.67 45.6 44.22 44.99 +0.72% 9,041 40,657,682
2024-03-29 42.89 44.98 42.71 44.67 +4.3% 12,765 56,449,872
2024-03-28 41.81 43.59 41.44 42.83 +2.66% 16,125 68,551,763
2024-03-27 42.91 43.26 41.71 41.72 -1.97% 9,210 39,013,473
2024-03-26 43.93 44.46 41.65 42.56 -3.07% 17,203 73,468,254
2024-03-25 46.61 47.28 43.88 43.91 -7.66% 20,156 91,562,381
2024-03-22 48.37 48.77 46.65 47.55 -2.18% 11,508 54,605,998
2024-03-21 48.01 49.99 48 48.61 +0.91% 14,907 72,872,254
2024-03-20 47.73 48.73 47.02 48.17 +0.56% 11,600 55,499,484
2024-03-19 48.82 49.58 47.7 47.9 -2.76% 15,282 74,130,305
2024-03-18 48.67 49.43 46.32 49.26 +1.99% 23,238 111,868,184
2024-03-15 46.39 48.9 46.13 48.3 +3.45% 20,350 97,276,254
2024-03-14 47.99 47.99 46 46.69 -2.73% 14,748 69,161,446
2024-03-13 45.78 49 45.78 48 +5.61% 24,047 114,723,192
2024-03-12 44.55 45.76 44.09 45.45 +0.49% 23,277 104,737,180
2024-03-11 43.2 45.27 42.2 45.23 +4.17% 35,949 156,834,090
2024-03-08 39.68 43.77 39.45 43.42 +9.56% 28,408 118,962,054
2024-03-07 40.73 40.73 39.62 39.63 -2.7% 10,492 42,055,705
2024-03-06 41.4 41.86 39.61 40.73 -2.33% 14,970 60,555,449
2024-03-05 42.44 42.75 41.17 41.7 -3.05% 11,120 46,304,069
2024-03-04 42.01 44.28 42 43.01 +1.77% 10,804 46,628,364
2024-03-01 42.6 42.96 41.81 42.26 -0.28% 9,503 40,218,850
2024-02-29 40.63 42.66 40.3 42.38 +3.34% 10,435 43,687,562
2024-02-28 43.99 45.37 40.88 41.01 -6.18% 14,960 64,001,358
2024-02-27 42.58 43.71 42.44 43.71 +2.01% 8,187 35,253,655
2024-02-26 42.17 44.1 41.83 42.85 +2.02% 14,040 59,993,614
2024-02-23 42.66 42.7 41.6 42 -0.78% 9,890 41,545,747
2024-02-22 42.08 42.7 41.61 42.33 -0.12% 9,209 38,748,331
2024-02-21 40.68 42.8 40.2 42.38 +3.49% 15,969 66,900,533
2024-02-20 41.19 43 40.57 40.95 -1.61% 14,755 61,331,304
2024-02-19 41.17 43.7 40.8 41.62 +0.22% 16,747 70,149,723
2024-02-08 35.82 42.25 35.5 41.53 +15.36% 23,138 90,720,764
2024-02-07 37.13 38.64 34.55 36 -2.57% 21,814 79,591,838
2024-02-06 35.3 38.24 32.6 36.95 +4.7% 19,092 68,197,009
2024-02-05 37.52 37.58 32.59 35.29 -8.76% 19,895 68,484,691
2024-02-02 41 41 35.76 38.68 -1.48% 13,234 49,896,995
2024-02-01 38.54 40.28 37.93 39.26 +1.71% 12,881 50,300,041
2024-01-31 40.44 41 38.53 38.6 -6.11% 14,471 57,091,211
2024-01-30 41.48 42.88 40.85 41.11 -1.08% 8,030 33,689,331
2024-01-29 43.16 43.99 41.56 41.56 -3.44% 9,133 38,701,185
2024-01-26 44.2 45.25 42.51 43.04 -2.8% 8,450 36,958,802
2024-01-25 42.97 45.92 41.78 44.28 +1.68% 11,196 48,588,875
2024-01-24 44.6 44.6 42.35 43.55 -0.75% 8,962 38,957,142
2024-01-23 43.66 44.15 42.16 43.88 +0.3% 6,275 27,289,546
2024-01-22 47.16 47.53 43.3 43.75 -7.23% 8,337 37,510,127
2024-01-19 47.3 48.01 46.5 47.16 +0.34% 5,357 25,287,360
2024-01-18 47.67 47.69 45.48 47 -2.85% 8,488 39,392,941
2024-01-17 48.93 49.64 47.86 48.38 -1.22% 8,250 40,082,675
2024-01-16 50 52.2 48.25 48.98 -0.02% 12,116 59,952,587
2024-01-15 48.5 49.46 48.37 48.99 +0.14% 3,659 17,916,274
2024-01-12 49 49.34 48.31 48.92 -0.93% 4,754 23,199,477
2024-01-11 48.5 49.66 47.16 49.38 +1.75% 5,928 29,091,828
2024-01-10 48.8 49.43 47.78 48.53 -0.55% 8,327 40,226,123
2024-01-09 49.53 49.53 48.6 48.8 -1.51% 8,516 41,743,979
2024-01-08 50.37 50.37 49.13 49.55 -1.59% 6,519 32,264,978
2024-01-05 50.83 51.5 49.81 50.35 -1.1% 5,119 25,822,023
2024-01-04 50.4 51.16 49.76 50.91 +1.11% 6,559 33,166,653
2024-01-03 49.59 51.02 49.33 50.35 +1.51% 11,567 58,171,103
2024-01-02 54 54 48.03 49.6 -6.92% 16,279 81,443,251

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

хМЧхЕГщЫЖхЫв 601568

近期数据

хНОф┐бцЦ░цЭР 300717

近期数据

щ╛ЩхЕГх╗║шо╛ 600491

近期数据

шЛПхееф╝ацДЯ 300507

近三个月

шЛСф╕ЬчФЯчЙй 688513

2022-2023两年

цЩпхШЙх╛о 300474

2024年至今

чеЮщймчФ╡хКЫ 603530

近期数据

хЬгшп║чФЯчЙй 688117

2022-2023两年

ц╣ЦхМЧхоЬхМЦ 000422

近期数据

х╝АцЩоф║С 688228

近三个月

热门概念板块

生物医药

хдНцШЯхМ╗шНп (600196)

2023年全年
储能电池
虚拟现实
区块链

ч╜Схо┐чзСцКА (300017)

2024年至今
元宇宙
大数据

чзСхИЫф┐бцБп (300730)

2024年一季度
智能制造

чзСхдзцЩ║шГ╜ (300222)

2022-2023两年
新能源汽车

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