ц╡йш╛░ш╜пф╗╢ 688657

数据更新至:

添加到对比分析

44.45 +2.37%

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

44.45
+2.37% +1.03
43.08
开盘价
44.45
最高价
42.86
最低价
3,979
成交量
数据更新至: 2025-03-25

技术指标

44.54
MA5 (5日均线)
45.57
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 43.08 44.45 42.86 44.45 +2.37% 3,979 17,442,853
2025-03-24 43.66 44.4 42.67 43.42 -0.8% 4,955 21,425,208
2025-03-21 45.08 45.12 43.71 43.77 -2.91% 4,398 19,491,866
2025-03-20 45.81 45.88 44.95 45.08 -2% 4,131 18,750,343
2025-03-19 46.61 46.65 45.61 46 -1.1% 3,978 18,360,486
2025-03-18 46.36 46.95 46.02 46.51 +0.28% 4,528 21,085,466
2025-03-17 46.51 46.82 46.01 46.38 -0.26% 4,423 20,492,181
2025-03-14 46.44 46.8 45.58 46.5 0% 5,365 24,851,410
2025-03-13 46.68 47.11 45.86 46.5 -1.17% 4,991 23,161,652
2025-03-12 46.92 47.7 46.53 47.05 +0.28% 5,743 27,084,885
2025-03-11 45.99 47.06 45.81 46.92 +0.92% 6,164 28,597,763
2025-03-10 46.89 47.48 46.2 46.49 -1.53% 6,810 31,779,411
2025-03-07 47.5 48.68 46.88 47.21 -1.13% 13,992 66,513,490
2025-03-06 44.85 48.88 44.82 47.75 +6.8% 20,921 99,134,885
2025-03-05 44.51 45 44.01 44.71 -0.2% 7,237 32,182,111
2025-03-04 43 44.85 42.91 44.8 +2.68% 8,886 39,432,028
2025-03-03 43.7 44.92 43.15 43.63 -0.37% 12,355 54,540,430
2025-02-28 45.98 47.83 43.6 43.79 -0.02% 20,338 91,673,756
2025-02-27 44.14 44.39 42.81 43.8 -0.79% 6,737 29,334,370
2025-02-26 44.1 44.44 43.82 44.15 +0.11% 6,878 30,285,927
2025-02-25 43.5 44.95 43.5 44.1 -0.34% 7,301 32,247,841
2025-02-24 44.78 45.13 43.41 44.25 -1.01% 7,888 35,040,643
2025-02-21 43.8 44.85 43.21 44.7 +1.82% 9,897 43,715,634
2025-02-20 43.7 44.1 43.35 43.9 +0.69% 5,870 25,694,430
2025-02-19 42.85 43.72 42.85 43.6 +1.75% 5,320 23,101,334
2025-02-18 43.54 44.26 42.73 42.85 -1.68% 8,436 36,818,694
2025-02-17 43.6 44.33 43.1 43.58 -0.27% 7,611 33,327,289
2025-02-14 43.14 43.98 42.53 43.7 +1.63% 7,968 34,683,729
2025-02-13 43.49 43.69 42.8 43 -1.53% 7,041 30,425,287
2025-02-12 43.9 44 43 43.67 +0.14% 7,353 31,941,153
2025-02-11 43.14 43.86 42.3 43.61 +1.09% 10,271 44,521,704
2025-02-10 41.93 43.2 41.93 43.14 +3.45% 8,562 36,701,010
2025-02-07 41.35 42.6 40.9 41.7 +0.72% 7,427 30,992,880
2025-02-06 40.7 41.48 40.16 41.4 +1.85% 6,908 28,280,466
2025-02-05 39.41 40.79 39.39 40.65 +3.28% 5,289 21,391,248
2025-01-27 40.18 40.35 39.12 39.36 -2.02% 3,980 15,770,543
2025-01-24 39.6 40.33 38.8 40.17 +1.8% 5,395 21,334,456
2025-01-23 39.13 40.8 39.05 39.46 +1.31% 5,677 22,691,175
2025-01-22 38.73 39.14 38.34 38.95 +0.13% 3,519 13,647,332
2025-01-21 38.05 39.33 38.05 38.9 +1.33% 3,031 11,730,211
2025-01-20 38.33 38.65 37.91 38.39 +1.05% 2,474 9,498,608
2025-01-17 37.55 38.25 37.39 37.99 +0.56% 1,870 7,082,212
2025-01-16 37.84 38.35 37.53 37.78 +0.51% 2,199 8,337,996
2025-01-15 38 38.02 37.49 37.59 -0.97% 2,855 10,776,387
2025-01-14 36.35 38.04 36.35 37.96 +4% 4,156 15,630,222
2025-01-13 35.22 36.58 34.9 36.5 +1.36% 2,806 10,071,787
2025-01-10 36.6 37.2 36 36.01 -1.93% 2,493 9,140,523
2025-01-09 36.53 37.19 36.53 36.72 +0.14% 2,285 8,418,983
2025-01-08 37.32 37.32 35.92 36.67 -1.61% 3,613 13,250,378
2025-01-07 36.28 37.27 36.13 37.27 +2.81% 3,230 11,843,328
2025-01-06 36.96 37.45 36.05 36.25 -1.68% 3,957 14,484,465
2025-01-03 37.56 38.98 36.85 36.87 -2.97% 4,350 16,455,962
2025-01-02 39.66 39.66 37.63 38 -4.19% 6,822 26,219,119
2024-12-31 40.47 40.47 39.46 39.66 -0.85% 3,604 14,348,373
2024-12-30 40.56 40.63 39.45 40 -0.89% 2,522 10,107,338
2024-12-27 40.47 41.07 40.27 40.36 -0.3% 3,109 12,648,150
2024-12-26 40 40.72 39.95 40.48 +1.33% 2,286 9,246,295
2024-12-25 39.88 40.57 39.45 39.95 0% 5,426 21,694,902
2024-12-24 40.9 41.1 39.36 39.95 -0.67% 5,849 23,343,488
2024-12-23 43.08 43.1 40.16 40.22 -6.18% 6,214 25,655,738
2024-12-20 42.01 43.58 42 42.87 +1.73% 4,357 18,733,567
2024-12-19 41.63 42.3 41.31 42.14 -0.33% 5,015 20,965,519
2024-12-18 42.51 43 41.58 42.28 -0.54% 3,281 13,901,328
2024-12-17 44.38 44.95 42.46 42.51 -4.6% 4,571 19,635,628
2024-12-16 44.79 45.03 44.37 44.56 -0.54% 2,771 12,393,364
2024-12-13 45.41 45.71 44.7 44.8 -2.23% 4,607 20,781,060
2024-12-12 45.9 46.29 45.02 45.82 +0.17% 4,429 20,262,422
2024-12-11 44.88 45.95 44.7 45.74 +1.02% 4,516 20,458,558
2024-12-10 46.5 46.66 45.1 45.28 +1.87% 7,622 34,983,974
2024-12-09 45.42 45.58 44.08 44.45 -1.88% 5,391 24,151,568
2024-12-06 45.61 45.87 44.56 45.3 -0.61% 6,391 28,862,439
2024-12-05 44.5 46.26 44.5 45.58 +1.4% 4,862 22,200,660
2024-12-04 45.08 46.23 44.8 44.95 -1.3% 4,580 20,858,929
2024-12-03 45.61 45.99 44.89 45.54 -0.65% 6,021 27,315,314
2024-12-02 44.8 45.88 44.55 45.84 +1.8% 7,822 35,496,842
2024-11-29 43.3 45.38 43.15 45.03 +2.97% 7,180 31,945,899
2024-11-28 43.3 44.16 43.25 43.73 +0.55% 5,767 25,210,729
2024-11-27 42.77 43.5 41.86 43.49 +1.49% 7,388 31,593,233
2024-11-26 42.97 44.07 42.55 42.85 -1.2% 3,201 13,869,792
2024-11-25 43.08 43.63 42.2 43.37 +1.14% 5,994 25,639,122
2024-11-22 45.1 46.27 42.69 42.88 -5.86% 8,393 37,403,401
2024-11-21 45.58 45.85 44.66 45.55 -0.22% 6,922 31,299,524
2024-11-20 43.18 45.99 42.7 45.65 +5.55% 13,001 58,039,696
2024-11-19 42.22 43.6 41.41 43.25 +2.44% 8,037 34,112,225
2024-11-18 44.08 44.58 42.11 42.22 -4.15% 8,017 34,448,917
2024-11-15 46.71 47.3 43.88 44.05 -5.69% 13,536 61,578,433
2024-11-14 49.43 50.4 46.5 46.71 -6.58% 14,764 70,974,967
2024-11-13 51.17 52.49 48.01 50 -3.19% 17,282 86,347,122
2024-11-12 50.2 51.88 49.4 51.65 +3.49% 23,015 116,864,696
2024-11-11 48.32 51.3 48.32 49.91 +3.57% 19,988 99,767,844
2024-11-08 51.63 51.94 48 48.19 -6.64% 28,549 142,718,774
2024-11-07 48.42 52.8 47.09 51.62 +6.61% 53,939 269,611,086
2024-11-06 40.6 48.42 40.01 48.42 +20% 48,415 218,988,926
2024-11-05 38.7 40.59 38.32 40.35 +4.26% 12,353 49,157,779
2024-11-04 37.9 38.88 37.25 38.7 +1.76% 6,384 24,397,073
2024-11-01 38.65 39.39 38.03 38.03 -1.6% 7,980 30,866,200
2024-10-31 38.8 39.28 38.03 38.65 -0.31% 7,252 28,104,028
2024-10-30 38.87 39.56 38.21 38.77 -1.32% 6,127 23,772,201
2024-10-29 40.3 40.37 39.25 39.29 -1.53% 7,406 29,420,792
2024-10-28 39.99 40.14 39.45 39.9 +0.33% 8,139 32,376,135
2024-10-25 39.88 40.33 39.48 39.77 -0.28% 6,981 27,818,504
2024-10-24 40.59 40.64 39.3 39.88 -2.23% 6,144 24,442,375
2024-10-23 39.3 41.07 39.3 40.79 +3.92% 14,647 59,256,936
2024-10-22 40.12 40.15 38.86 39.25 -2.17% 9,450 37,129,474
2024-10-21 38.6 40.61 38.6 40.12 +4.51% 18,174 72,240,336
2024-10-18 36.5 39.8 36.49 38.39 +4.46% 15,061 57,272,028
2024-10-17 36.9 37.97 36.51 36.75 +0.96% 9,240 34,539,654
2024-10-16 36.8 37.45 36.27 36.4 -2.54% 7,229 26,578,489
2024-10-15 37.4 38.83 36.79 37.35 -0.32% 9,441 35,843,942
2024-10-14 36.09 37.88 35.5 37.47 +3.82% 10,031 36,971,316
2024-10-11 38 38 35.7 36.09 -6.06% 12,036 44,043,825
2024-10-10 41.59 42.42 38.4 38.42 -8.31% 23,743 94,471,246
2024-10-09 45 46.64 41.9 41.9 -11.38% 19,399 85,498,067
2024-10-08 47.2 47.28 44.38 47.28 +20% 34,318 160,385,524
2024-09-30 34.25 39.43 34.23 39.4 +19.87% 16,927 62,613,999
2024-09-27 31.1 32.98 31.1 32.87 +6.82% 5,797 18,586,829
2024-09-26 29.77 30.77 29.51 30.77 +2.81% 3,773 11,437,929
2024-09-25 29.99 30.69 29.89 29.93 +0.91% 4,933 14,938,482
2024-09-24 28.83 29.73 28.5 29.66 +3.13% 3,109 9,070,542
2024-09-23 28.22 29.2 28.18 28.76 +0.52% 2,194 6,339,072
2024-09-20 28.6 28.93 28.42 28.61 +1.06% 2,154 6,178,317
2024-09-19 28.08 28.8 27.95 28.31 +1.29% 1,464 4,147,769
2024-09-18 27.92 28.3 27.65 27.95 -0.36% 1,596 4,456,918
2024-09-13 29.35 29.35 27.9 28.05 -4.43% 3,789 10,759,901
2024-09-12 29.78 30.15 29.34 29.35 -0.78% 1,526 4,539,024
2024-09-11 29.97 30.05 29.56 29.58 -1.07% 1,231 3,669,992
2024-09-10 29.8 30.07 29.15 29.9 +0.47% 1,719 5,076,088
2024-09-09 30.15 30.24 29.62 29.76 -1.23% 914 2,733,967
2024-09-06 31.12 31.12 30.12 30.13 -2.46% 1,473 4,480,325
2024-09-05 30.87 31 30.57 30.89 +1.01% 1,628 5,019,336
2024-09-04 30.87 31.04 30.53 30.58 -1.29% 1,066 3,279,377
2024-09-03 30.68 31.18 30.68 30.98 +0.98% 857 2,656,368
2024-09-02 31.6 32.11 30.65 30.68 -3.06% 1,731 5,411,545
2024-08-30 31.17 32.11 30.88 31.65 +1.77% 1,801 5,723,700
2024-08-29 30.49 31.18 30.24 31.1 +2.2% 1,500 4,634,019
2024-08-28 30.87 31.01 30.3 30.43 -0.43% 1,101 3,373,403
2024-08-27 30.79 31.07 30.17 30.56 -0.42% 1,576 4,850,006
2024-08-26 30.55 31.09 30.02 30.69 +2.51% 1,846 5,655,644
2024-08-23 30.54 30.64 29.75 29.94 -2.32% 1,672 5,025,528
2024-08-22 30.87 31.24 30.4 30.65 -0.39% 678 2,078,075
2024-08-21 30.7 31.18 30.51 30.77 +0.23% 847 2,608,375
2024-08-20 31.39 31.4 30.39 30.7 -2.38% 1,570 4,831,087
2024-08-19 31.77 32.24 31 31.45 -0.98% 2,114 6,692,229
2024-08-16 32.29 32.31 31.53 31.76 -0.63% 838 2,678,952
2024-08-15 31.77 32.15 31.49 31.96 +0.69% 943 3,004,501
2024-08-14 31.77 32.19 31.7 31.74 -0.09% 1,074 3,420,531
2024-08-13 31.68 32.02 31.36 31.77 +0.28% 714 2,257,633
2024-08-12 32.15 32.18 31.67 31.68 -1.34% 892 2,840,689
2024-08-09 32.72 32.72 32.09 32.11 -0.5% 1,358 4,378,252
2024-08-08 32.5 32.69 32.07 32.27 -1.41% 1,090 3,521,978
2024-08-07 32.79 33.25 32.68 32.73 -0.3% 1,034 3,404,122
2024-08-06 32.86 33.17 32.49 32.83 +1.42% 1,583 5,189,088
2024-08-05 32.81 33.56 32.11 32.37 -2.38% 1,862 6,113,923
2024-08-02 33.52 34.17 33.08 33.16 -2.47% 2,318 7,795,325
2024-08-01 33.65 34.27 33.65 34 +0.44% 2,273 7,729,614
2024-07-31 32.52 33.93 32.22 33.85 +3.8% 2,996 10,021,854
2024-07-30 32.24 32.93 32.04 32.61 +0.62% 1,075 3,497,273
2024-07-29 32.8 32.8 32.01 32.41 -0.4% 1,769 5,717,817
2024-07-26 32.06 32.88 32 32.54 +0.25% 1,094 3,563,336
2024-07-25 32.21 33.07 32.08 32.46 -0.43% 1,264 4,117,782
2024-07-24 34.17 34.17 32.56 32.6 -2.8% 2,120 6,992,950
2024-07-23 34.58 34.82 33.31 33.54 -3.9% 2,222 7,564,525
2024-07-22 34.59 35.28 34.59 34.9 +1.01% 2,855 9,997,810
2024-07-19 33.69 34.89 33.57 34.55 +2.37% 3,138 10,816,065
2024-07-18 33.13 33.85 33.05 33.75 -0.15% 1,652 5,528,014
2024-07-17 34.54 34.54 33.6 33.8 +0.69% 1,467 4,964,982
2024-07-16 33.84 34 33.12 33.57 +0.45% 1,771 5,933,711
2024-07-15 33.95 34.76 33.4 33.42 -2.85% 2,041 6,895,716
2024-07-12 34.89 34.89 34.12 34.4 -1.09% 1,520 5,242,848
2024-07-11 34.65 35.15 34.49 34.78 +1.52% 3,918 13,634,269
2024-07-10 34.1 34.62 33.76 34.26 +0.47% 1,497 5,134,405
2024-07-09 33.32 34.27 32.98 34.1 +1.97% 2,567 8,642,066
2024-07-08 34.35 34.76 33.32 33.44 -2.65% 2,596 8,825,570
2024-07-05 34.32 35 34.15 34.35 -0.17% 1,499 5,175,750
2024-07-04 35.79 35.79 34.41 34.41 -2.6% 2,883 10,044,650
2024-07-03 36.18 36.18 34.9 35.33 -0.34% 3,292 11,621,788
2024-07-02 35.33 36.28 35.03 35.45 +0.34% 2,524 8,991,581
2024-07-01 37.13 37.17 34.58 35.33 -4.41% 6,452 22,733,776
2024-06-28 37.25 37.89 36.8 36.96 -1.04% 2,716 10,157,430
2024-06-27 38.94 39.18 37.34 37.35 -4.01% 3,313 12,682,747
2024-06-26 37.65 39.1 36.8 38.91 +3.1% 2,830 10,802,798
2024-06-25 38.14 38.34 36.6 37.74 -1.02% 3,479 13,016,723
2024-06-24 39.5 40.39 37.78 38.13 -3.66% 5,582 21,757,751
2024-06-21 38.89 40.14 38.11 39.58 +1.07% 7,248 28,302,728
2024-06-20 38.28 41.23 38.28 39.16 +2.33% 8,209 32,689,494
2024-06-19 38.49 38.93 37.97 38.27 -0.39% 1,975 7,564,361
2024-06-18 38.12 38.84 37.86 38.42 +0.81% 2,496 9,594,388
2024-06-17 37.73 38.44 37.53 38.11 0% 2,165 8,221,064
2024-06-14 39 39.63 37.92 38.11 -3.88% 4,849 18,631,312
2024-06-13 37.11 41.35 36.91 39.65 +6.82% 8,586 33,956,802
2024-06-12 36.87 37.25 36.5 37.12 +1.23% 1,600 5,932,346
2024-06-11 36.11 36.83 34.96 36.67 +1.55% 2,192 7,915,705
2024-06-07 36.3 36.31 35.5 36.11 +1.72% 1,950 7,002,381
2024-06-06 37.54 37.6 35.5 35.5 -4.95% 3,500 12,652,576
2024-06-05 37.8 38.38 37.16 37.35 -1.63% 1,420 5,371,584
2024-06-04 38.85 38.85 37.38 37.97 -2.64% 3,373 12,792,723
2024-06-03 39.01 39.77 38.76 39 -0.38% 2,485 9,756,049
2024-05-31 38.97 39.4 38.72 39.15 +1.24% 1,231 4,824,647
2024-05-30 38.51 39.15 38.04 38.67 +0.1% 1,265 4,898,765
2024-05-29 38.59 39.58 38.5 38.63 -0.85% 1,534 5,977,848
2024-05-28 39.43 40.18 38.9 38.96 -2.62% 2,150 8,495,567
2024-05-27 39.7 40.44 39.21 40.01 +1.55% 1,395 5,548,154
2024-05-24 40.3 40.49 39.31 39.4 -2.6% 2,036 8,087,045
2024-05-23 40.8 41.16 40.45 40.45 -33.4% 2,819 11,506,014
2024-05-22 60.01 60.88 60.01 60.74 +0.41% 2,278 13,787,696
2024-05-21 61.78 61.79 60.32 60.49 -1.26% 1,682 10,194,160
2024-05-20 61.97 61.97 60.86 61.26 -0.66% 1,774 10,901,958
2024-05-17 59.57 61.97 59.21 61.67 +3.63% 2,437 14,871,995
2024-05-16 59.59 60.05 59.2 59.51 +1.47% 1,406 8,396,304
2024-05-15 59.49 60.3 58.2 58.65 -1.28% 1,426 8,450,789
2024-05-14 59 60.4 59 59.41 +0.29% 1,034 6,166,927
2024-05-13 60.11 60.25 58.36 59.24 -2.08% 1,713 10,158,374
2024-05-10 64.18 64.18 60.14 60.5 -5.48% 6,267 38,521,117
2024-05-09 63.26 64.14 62.85 64.01 +1.62% 1,607 10,258,438
2024-05-08 63.31 63.89 62.73 62.99 -1.11% 1,299 8,223,375
2024-05-07 63.05 64.1 63.05 63.7 +0.49% 1,402 8,931,652
2024-05-06 62.9 64.38 62.9 63.39 +1.38% 1,691 10,761,383
2024-04-30 62.8 63.78 62.16 62.53 -1.29% 1,882 11,779,946
2024-04-29 61.4 63.48 61.3 63.35 +1.65% 3,034 19,060,409
2024-04-26 61.3 63.15 61.3 62.32 +0.84% 2,980 18,633,556
2024-04-25 60.01 62.79 59.81 61.8 +2.35% 3,361 20,725,108
2024-04-24 59.1 60.83 59.1 60.38 +1.89% 2,590 15,554,656
2024-04-23 58.6 59.75 58.33 59.26 +0.46% 1,591 9,425,210
2024-04-22 58.88 59.57 57.51 58.99 +1.53% 1,260 7,419,148
2024-04-19 58.57 58.99 57.83 58.1 -1.54% 1,388 8,102,803
2024-04-18 59.2 59.65 58.33 59.01 -0.3% 2,283 13,489,678
2024-04-17 57 59.27 57 59.19 +5.26% 3,011 17,707,389
2024-04-16 58.59 58.59 56.18 56.23 -4.58% 2,680 15,322,486
2024-04-15 60.1 60.79 58.06 58.93 -1.95% 3,426 20,187,601
2024-04-12 61.48 61.48 60.05 60.1 -1.44% 2,148 13,062,799
2024-04-11 61.49 61.98 60.3 60.98 -1.52% 2,707 16,597,133
2024-04-10 64.51 64.51 61.32 61.92 -4% 6,145 38,207,042
2024-04-09 64.49 64.78 63.93 64.5 +0.89% 990 6,367,454
2024-04-08 66.66 66.66 63.79 63.93 -4.1% 2,839 18,398,167
2024-04-03 66.39 68.11 65.66 66.66 +0.41% 3,071 20,549,474
2024-04-02 67 67.34 65.88 66.39 -0.98% 2,453 16,302,829
2024-04-01 66.99 67.66 66.44 67.05 +2.07% 3,316 22,195,909
2024-03-29 64.31 65.78 63.52 65.69 +2.16% 2,230 14,427,770
2024-03-28 63.3 65.54 63.05 64.3 +1.56% 2,013 12,949,447
2024-03-27 66.12 66.13 62 63.31 -3.74% 2,022 13,018,124
2024-03-26 66 67.09 64.8 65.77 -0.35% 1,781 11,702,038
2024-03-25 67.98 68.25 65.9 66 -2.96% 2,211 14,852,132
2024-03-22 69.45 69.68 67.8 68.01 -2.14% 2,893 19,820,757
2024-03-21 71.16 71.47 68.7 69.5 -2.15% 4,942 34,423,308
2024-03-20 69.9 71.15 69.19 71.03 +2.35% 3,533 24,888,902
2024-03-19 69.8 70.5 69.4 69.4 -0.98% 2,326 16,250,280
2024-03-18 68.68 70.09 68.51 70.09 +2.44% 3,446 23,904,191
2024-03-15 68.15 68.58 67.2 68.42 +0.4% 2,523 17,124,204
2024-03-14 70 70 67.71 68.15 -2.82% 3,860 26,517,174
2024-03-13 68.1 70.77 67.54 70.13 +2.98% 6,004 41,742,442
2024-03-12 66.6 68.24 66.31 68.1 +2.11% 3,694 24,941,568
2024-03-11 65.47 66.86 64.89 66.69 +1.86% 2,942 19,381,835
2024-03-08 65 65.91 64.66 65.47 +0.41% 2,380 15,528,272
2024-03-07 66.5 67.44 64.88 65.2 -1.93% 2,490 16,510,361
2024-03-06 65.58 67.46 65.01 66.48 -0.6% 4,838 31,989,997
2024-03-05 67.85 68.7 66.58 66.88 -3.52% 5,101 34,417,836
2024-03-04 66.58 69.38 63.88 69.32 +3.96% 7,704 51,388,917
2024-03-01 64.78 67.55 64.2 66.68 +4.11% 5,800 38,319,108
2024-02-29 61.15 64.38 61.15 64.05 +4.1% 4,986 31,490,152
2024-02-28 69.15 70.8 61 61.53 -11.02% 6,910 45,577,249
2024-02-27 66.08 69.37 66 69.15 +2.69% 2,849 19,459,680
2024-02-26 66 68.7 65.74 67.34 +0.36% 3,623 24,241,968
2024-02-23 65.8 67.43 65.6 67.1 +1.7% 2,234 14,839,298
2024-02-22 65.5 66.2 65 65.98 +0.47% 2,707 17,752,494
2024-02-21 62.51 66.56 62.38 65.67 +4.06% 5,198 33,624,112
2024-02-20 63.5 63.5 62 63.11 -0.93% 2,233 14,011,049
2024-02-19 61.58 64.68 61 63.7 +3.56% 4,911 30,989,952
2024-02-08 56.85 62.85 56 61.51 +9.14% 6,029 36,088,570
2024-02-07 58.52 60.25 55.5 56.36 -4.28% 4,389 25,645,829
2024-02-06 57.37 60.87 54.1 58.88 +1.83% 5,998 34,375,625
2024-02-05 61.2 61.2 56.02 57.82 -6.29% 4,220 24,787,717
2024-02-02 67.2 67.2 60.05 61.7 -5.66% 2,744 17,218,395
2024-02-01 65.6 67.48 64.9 65.4 -0.95% 1,808 11,946,230
2024-01-31 67.38 69.39 66 66.03 -3.46% 1,901 12,801,698
2024-01-30 70 70.8 68 68.4 -2.73% 1,878 12,999,438
2024-01-29 71.8 73.29 70.2 70.32 +0.03% 2,384 17,117,181
2024-01-26 72 72.55 69.78 70.3 -2.73% 2,219 15,836,449
2024-01-25 70.56 72.68 70 72.27 +3.1% 2,283 16,357,895
2024-01-24 70.1 70.29 67.21 70.1 +0.69% 2,151 14,806,296
2024-01-23 67.78 70.06 67.5 69.62 +2.87% 2,239 15,398,350
2024-01-22 71.8 71.8 67.12 67.68 -5.62% 3,195 22,220,484
2024-01-19 74.11 74.31 71.71 71.71 -3.24% 2,453 17,791,169
2024-01-18 74.5 74.5 71.67 74.11 -0.64% 2,926 21,380,612
2024-01-17 76.13 76.2 74.43 74.59 -2.14% 2,643 19,907,493
2024-01-16 77.82 77.99 75.19 76.22 -2.27% 4,360 33,191,799
2024-01-15 79.5 79.5 77.63 77.99 -1.42% 2,587 20,223,794
2024-01-12 79.12 82.4 78.8 79.11 -0.01% 4,219 34,044,175
2024-01-11 77.65 80.4 77.17 79.12 +2.09% 2,949 23,289,791
2024-01-10 78.1 78.81 76.3 77.5 -1.19% 2,561 19,828,930
2024-01-09 79.89 80.44 77.1 78.43 -1.22% 4,087 32,274,418
2024-01-08 82.05 82.69 79.4 79.4 -3.22% 6,402 51,522,742
2024-01-05 83 84.87 81.84 82.04 -1.75% 6,720 55,983,325
2024-01-04 80.2 85.87 79.98 83.5 +4.11% 12,850 108,211,408
2024-01-03 81.95 82.09 79.51 80.2 -2.34% 4,029 32,453,020
2024-01-02 82.43 83.93 81.7 82.12 -0.36% 4,736 39,208,608

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

ц╡Щц▒ЯшНгц│░ 603119

近期数据

STхЕИщФЛ 300163

近半年

щУ╢х║зшВбф╗╜ 600858

近半年

хиБхеешВбф╗╜ 605001

2022-2023两年

STхдйхИЫ 603608

2024年至今

цБТшАМш╛╛ 300946

近期数据

щжЩщгШщгШ 603711

2024年一季度

цвжхдйхо╢х▒Е 603216

2024年至今

ф╕нхЫ╜шБФщАЪ 600050

2022-2023两年

щгЮшНгш╛╛ 300602

近半年

热门概念板块

大数据

ф╜│щГ╜чзСцКА (600728)

近半年
芯片

хглхЕ░х╛о (600460)

2023年全年
光伏产业

щШ│хЕЙчФ╡ц║Р (300274)

2024年至今
医疗器械

щШ│цЩохМ╗чЦЧ (300030)

近半年
5G通信

х╣┐хТМщАЪ (300638)

近三个月
云计算

чФихПЛч╜Сч╗Ь (600588)

近半年
数字经济
军工

ф╕ншИкщлШчзС (600862)

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