хТМцЮЧх╛оч║│ 688661

数据更新至:

添加到对比分析

46.71 -0.66%

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

46.71
-0.66% -0.31
47
开盘价
47.47
最高价
45.72
最低价
15,107
成交量
数据更新至: 2025-03-25

技术指标

48.63
MA5 (5日均线)
51.21
MA10 (10日均线)
51.45
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 47 47.47 45.72 46.71 -0.66% 15,107 70,291,343
2025-03-24 48.55 48.8 45.52 47.02 -3.25% 34,640 162,407,547
2025-03-21 49.5 49.5 47 48.6 -1.8% 31,508 151,942,731
2025-03-20 51.1 51.3 49.08 49.49 -3.62% 46,416 231,423,530
2025-03-19 54.2 54.58 51.06 51.35 -6.94% 56,726 295,806,812
2025-03-18 55.8 57.9 53.88 55.18 -3.19% 67,898 375,551,516
2025-03-17 54.61 58.58 52.3 57 +5.59% 82,070 457,385,479
2025-03-14 50.7 54.75 49.49 53.98 +6.64% 64,164 339,836,114
2025-03-13 52.74 54.5 50.12 50.62 -2.93% 43,059 223,112,595
2025-03-12 52.49 54.3 52.01 52.15 +0.46% 61,487 325,658,645
2025-03-11 53.5 56.01 50.71 51.91 -3.35% 73,814 388,439,578
2025-03-10 48.6 54.28 48.1 53.71 +10.56% 85,311 440,807,555
2025-03-07 50.1 50.5 47.99 48.58 -3.86% 61,915 304,545,697
2025-03-06 51.85 54.15 50.53 50.53 -2.53% 65,826 341,228,216
2025-03-05 51.11 51.96 49 51.84 +0.04% 61,464 310,724,678
2025-03-04 48.9 53.34 47.52 51.82 +5.6% 91,647 460,648,940
2025-03-03 50.58 50.58 47.99 49.07 -1.47% 45,289 222,615,729
2025-02-28 52.35 53.54 48.5 49.8 -7.33% 62,275 313,137,255
2025-02-27 54.98 55.45 51.98 53.74 -3.71% 60,611 324,591,514
2025-02-26 58 58.3 54.05 55.81 -2.46% 52,627 290,316,227
2025-02-25 57.16 58.5 55.01 57.22 -5.26% 62,885 357,988,236
2025-02-24 55 60.96 53.35 60.4 +3.07% 107,553 601,630,139
2025-02-21 50.32 58.8 49.2 58.6 +17.6% 107,076 587,797,015
2025-02-20 48.8 50.49 47.02 49.83 +2.59% 78,186 382,703,945
2025-02-19 42.48 49.08 42.4 48.57 +15.75% 99,655 462,342,508
2025-02-18 45.14 45.78 41.78 41.96 -8.18% 70,110 307,338,534
2025-02-17 43.04 46.26 42.2 45.7 +6.16% 77,822 348,127,132
2025-02-14 44.02 45.41 42.6 43.05 -2.25% 51,245 222,177,157
2025-02-13 44.8 47.05 43.81 44.04 +0.52% 78,979 359,953,372
2025-02-12 42.25 45 42.25 43.81 +1.84% 65,962 287,836,132
2025-02-11 41.1 45.66 41.1 43.02 +5.88% 92,340 400,744,347
2025-02-10 38.96 41.19 37.3 40.63 +7.01% 64,602 257,431,832
2025-02-07 37.67 39 36.99 37.97 +1.39% 50,126 190,862,997
2025-02-06 35.16 38.2 35.08 37.45 +7.61% 75,705 281,459,711
2025-02-05 38.09 39.9 34.08 34.8 -15.02% 102,762 364,847,232
2025-01-27 45.11 45.11 40.8 40.95 -8.51% 61,735 258,751,043
2025-01-24 45 46.8 44.22 44.76 -0.51% 71,410 324,494,578
2025-01-23 46.01 50.39 44.73 44.99 -1.34% 81,553 384,271,323
2025-01-22 44.15 47.6 44 45.6 +0.31% 67,870 312,394,487
2025-01-21 42.53 45.49 42.45 45.46 +3.08% 96,975 424,235,126
2025-01-20 39 47.81 38.3 44.1 +10.42% 137,833 590,220,341
2025-01-17 35.08 40.3 34.95 39.94 +14.21% 90,653 349,993,920
2025-01-16 36 36.21 34.37 34.97 -0.54% 24,305 85,263,844
2025-01-15 33.6 35.73 32.6 35.16 +4.05% 36,474 124,790,513
2025-01-14 32.36 33.79 31.41 33.79 +1.96% 38,306 125,993,547
2025-01-13 32.28 33.48 31.13 33.14 +1.97% 13,857 45,058,091
2025-01-10 33.05 34.36 32.5 32.5 -2.11% 19,008 63,626,927
2025-01-09 33 34.25 33 33.2 -0.63% 17,552 58,920,065
2025-01-08 33.16 34.28 31.63 33.41 -1.88% 38,975 128,870,411
2025-01-07 30.6 35.88 29.32 34.05 +13.27% 34,731 113,236,874
2025-01-06 29.81 30.34 28.78 30.06 +0.47% 10,624 31,689,230
2025-01-03 31.19 31.79 29.81 29.92 -3.3% 18,212 56,165,583
2025-01-02 33.3 33.3 30.38 30.94 -6.27% 20,766 65,645,470
2024-12-31 36.66 36.66 33.01 33.01 -8.96% 25,708 88,794,200
2024-12-30 36.61 37.4 35.9 36.26 -1.52% 13,523 49,507,070
2024-12-27 38.1 38.41 36.72 36.82 -4.14% 21,941 82,391,097
2024-12-26 37.64 38.58 37.5 38.41 +1.56% 23,894 91,373,331
2024-12-25 37.79 38.39 37.4 37.82 +0.32% 24,020 91,005,309
2024-12-24 36.59 37.9 35.19 37.7 +4.49% 29,527 109,259,609
2024-12-23 37.19 37.63 35.94 36.08 -1.72% 23,756 87,340,355
2024-12-20 35 36.96 34.81 36.71 +4.5% 23,703 86,176,445
2024-12-19 34.5 35.56 34.41 35.13 +0.57% 12,652 44,396,990
2024-12-18 34.78 35.65 33.71 34.93 +0.43% 15,205 52,701,902
2024-12-17 35.91 36.71 34.71 34.78 -3.15% 15,052 53,517,164
2024-12-16 35.93 36.49 35.5 35.91 -0.25% 13,968 50,227,534
2024-12-13 37.03 37.43 35.93 36 -3.61% 22,214 80,956,517
2024-12-12 37.93 38.39 37.2 37.35 -0.16% 17,793 67,003,999
2024-12-11 37.31 38.5 37.25 37.41 -1.01% 19,543 73,848,425
2024-12-10 39.39 39.59 37.66 37.79 -0.16% 29,043 111,495,834
2024-12-09 36.89 38.33 36.8 37.85 +1.34% 25,338 95,212,087
2024-12-06 37.6 37.82 36.37 37.35 -1.16% 30,709 113,744,245
2024-12-05 34.61 39.29 34.61 37.79 +8.44% 48,990 182,318,340
2024-12-04 35.5 37.18 34.61 34.85 +0.26% 28,494 102,646,801
2024-12-03 35.19 35.31 34.07 34.76 -0.4% 12,683 43,951,465
2024-12-02 34.07 35.1 34.07 34.9 +2.44% 15,140 52,559,935
2024-11-29 33.1 34.88 32.9 34.07 +2.1% 17,111 58,192,471
2024-11-28 34 34.59 33.18 33.37 -1.85% 12,664 42,928,929
2024-11-27 33.39 34 32.2 34 +1.71% 12,568 41,404,761
2024-11-26 33.74 34.76 33.21 33.43 -1.3% 8,946 30,203,721
2024-11-25 33.72 34.19 32.82 33.87 +0.12% 11,608 38,714,739
2024-11-22 35.35 36.16 33.71 33.83 -4.27% 16,257 56,830,558
2024-11-21 35.97 36.26 34.67 35.34 -1.83% 16,215 57,661,509
2024-11-20 35.24 36 34.51 36 +2.04% 17,410 61,487,473
2024-11-19 34.12 35.5 33.9 35.28 +3.67% 15,824 54,745,185
2024-11-18 36.44 36.7 33.69 34.03 -6.51% 25,135 87,202,714
2024-11-15 37.6 38.2 36.06 36.4 -3.24% 17,362 64,762,065
2024-11-14 39.71 39.72 37.6 37.62 -5.26% 20,881 80,535,713
2024-11-13 39.13 39.79 38.34 39.71 +0.79% 22,153 86,487,539
2024-11-12 42.02 42.99 38.9 39.4 -6.1% 46,338 186,849,138
2024-11-11 39.67 42 39.59 41.96 +6.5% 46,038 188,961,814
2024-11-08 40.09 41.82 39.04 39.4 +0.13% 41,685 168,234,974
2024-11-07 37.85 39.38 37.76 39.35 +2.85% 26,864 103,827,678
2024-11-06 39.12 39.5 37.72 38.26 -1.11% 29,713 114,657,714
2024-11-05 37.28 39.8 37.13 38.69 +3.73% 31,843 123,812,711
2024-11-04 35.6 37.57 35.15 37.3 +4.16% 22,377 82,805,702
2024-11-01 38.1 38.78 35.8 35.81 -6.13% 29,632 108,839,255
2024-10-31 36.44 38.7 35.76 38.15 +4.72% 29,381 110,973,541
2024-10-30 37.15 37.3 35.61 36.43 -3.09% 25,793 93,852,956
2024-10-29 39.61 39.91 37.56 37.59 -6.03% 36,922 141,643,378
2024-10-28 37.29 40.01 36.88 40 +6.41% 38,314 147,810,705
2024-10-25 37.59 38.39 36.6 37.59 +1.08% 25,358 95,024,028
2024-10-24 37.01 38.3 36.5 37.19 -0.67% 20,446 76,010,173
2024-10-23 38.5 39.37 37.33 37.44 -3.01% 34,259 131,313,535
2024-10-22 38.2 39.29 37.6 38.6 -0.13% 40,310 155,082,696
2024-10-21 36.66 41.09 36 38.65 +7.96% 64,308 247,547,230
2024-10-18 31.9 37.08 31.81 35.8 +11.67% 50,381 175,115,700
2024-10-17 32.33 33.12 31.92 32.06 +0.16% 21,575 70,442,221
2024-10-16 32.51 33.11 31.74 32.01 -3.53% 21,347 69,407,131
2024-10-15 34.45 35.1 33.13 33.18 -2.9% 24,856 84,781,029
2024-10-14 33.04 34.2 31.45 34.17 +3.92% 35,437 117,022,305
2024-10-11 35.38 36.37 32.1 32.88 -8.03% 37,437 125,776,297
2024-10-10 38.19 39.1 35.52 35.75 -5.5% 57,288 213,317,640
2024-10-09 34.56 42 34.01 37.83 +3.76% 95,875 358,882,454
2024-10-08 36.46 36.46 34.59 36.46 +20.01% 59,850 217,089,179
2024-09-30 27.38 30.38 27 30.38 +19.98% 60,694 176,747,499
2024-09-27 24 25.39 23.7 25.32 +9% 14,293 34,665,682
2024-09-26 22.12 23.23 21.9 23.23 +5.02% 16,200 36,376,316
2024-09-25 22.65 23.12 22.09 22.12 -0.58% 23,655 53,517,149
2024-09-24 20.7 22.25 20.61 22.25 +7.49% 17,597 37,988,068
2024-09-23 20.76 21.13 20.45 20.7 -0.1% 8,009 16,636,180
2024-09-20 20.77 21.39 20.59 20.72 -1.71% 10,718 22,450,867
2024-09-19 20.85 21.21 20.44 21.08 +2.53% 9,176 19,197,298
2024-09-18 20.84 21.25 20.1 20.56 -1.34% 9,445 19,283,824
2024-09-13 21.44 21.54 20.82 20.84 -2.84% 9,348 19,771,309
2024-09-12 21.84 22.01 21.39 21.45 -1.06% 9,038 19,659,099
2024-09-11 21.51 21.9 21.38 21.68 -0.14% 7,808 16,910,734
2024-09-10 21.48 21.88 21.02 21.71 +1.02% 10,403 22,338,210
2024-09-09 21.03 21.6 20.92 21.49 +0.94% 11,927 25,502,896
2024-09-06 22.5 22.5 21.12 21.29 -5.38% 19,128 41,290,372
2024-09-05 22.48 22.93 22.21 22.5 +0.76% 11,161 25,108,087
2024-09-04 22.6 22.94 22.22 22.33 -1.98% 14,263 32,101,520
2024-09-03 22.72 23.5 22.51 22.78 -0.18% 11,259 25,843,443
2024-09-02 24.15 24.46 22.82 22.82 -5.55% 15,300 35,749,538
2024-08-30 23.23 24.83 23.17 24.16 +4.27% 24,067 58,084,585
2024-08-29 22.5 23.46 22.22 23.17 +2.43% 14,380 33,127,704
2024-08-28 22.01 22.8 22 22.62 +1.8% 11,904 26,723,167
2024-08-27 23.06 23.1 22.15 22.22 -3.73% 11,816 26,567,987
2024-08-26 22.92 23.48 22.4 23.08 +1.67% 15,004 34,718,894
2024-08-23 23.48 23.48 22.45 22.7 -3.36% 19,018 43,309,102
2024-08-22 23.96 24.34 23.34 23.49 -2.04% 11,340 26,812,957
2024-08-21 23.63 24.5 23.52 23.98 +0.63% 10,145 24,405,879
2024-08-20 24.31 24.48 23.61 23.83 -2.26% 8,823 21,152,664
2024-08-19 24.61 25.08 24.25 24.38 -1.42% 10,826 26,594,279
2024-08-16 24.9 25.32 24.67 24.73 +0.32% 10,209 25,475,142
2024-08-15 24.37 25.2 24.02 24.65 +0.24% 8,516 21,088,248
2024-08-14 24.8 24.86 24.37 24.59 -0.04% 7,011 17,245,653
2024-08-13 23.93 24.6 23.88 24.6 +2.24% 8,575 20,824,511
2024-08-12 24.24 24.64 23.91 24.06 -3.3% 10,533 25,476,758
2024-08-09 25.38 25.58 24.64 24.88 0% 8,854 22,171,953
2024-08-08 25.42 25.42 24.5 24.88 -2.24% 9,582 23,863,506
2024-08-07 25.53 26.16 25.35 25.45 -1.13% 11,230 28,912,222
2024-08-06 25.78 26.01 25.01 25.74 +1.7% 9,838 25,082,760
2024-08-05 26.8 26.8 25.15 25.31 -5.95% 16,467 42,638,585
2024-08-02 27.6 28.04 26.79 26.91 -4.2% 13,093 35,907,453
2024-08-01 28 28.4 27.6 28.09 +1.89% 18,148 50,812,480
2024-07-31 25.84 27.65 25.76 27.57 +6.53% 16,280 43,679,199
2024-07-30 25.45 26.38 25.4 25.88 -0.31% 8,337 21,529,785
2024-07-29 26.1 26.52 25.64 25.96 -0.35% 10,051 26,073,778
2024-07-26 26.03 26.49 25.8 26.05 +0.27% 9,592 25,093,677
2024-07-25 25.96 26.45 25.41 25.98 +0.19% 10,571 27,316,298
2024-07-24 26.44 27.24 25.58 25.93 -3.43% 15,939 41,849,765
2024-07-23 28.63 28.89 26.8 26.85 -6.58% 12,559 34,741,399
2024-07-22 28.58 29.3 28 28.74 +2.2% 14,575 41,894,301
2024-07-19 26.53 28.53 26.36 28.12 +5.08% 22,062 61,537,355
2024-07-18 27 27.38 25.9 26.76 -3.53% 22,943 60,930,748
2024-07-17 28.52 28.8 27.6 27.74 -2.94% 15,981 44,829,890
2024-07-16 27.84 28.88 27.36 28.58 +1.6% 16,460 46,295,401
2024-07-15 28.85 29.32 28 28.13 -3.6% 11,951 34,069,971
2024-07-12 29.2 29.29 28.01 29.18 -0.41% 21,233 60,954,339
2024-07-11 28.1 29.38 28.1 29.3 +5.89% 17,354 49,962,546
2024-07-10 27.15 28.27 27.03 27.67 +1.54% 15,445 42,662,489
2024-07-09 25.86 27.52 25.84 27.25 +3.02% 16,285 43,833,032
2024-07-08 27.45 27.63 26.3 26.45 -2.76% 11,775 31,568,674
2024-07-05 27.15 27.53 26.5 27.2 -0.66% 12,600 34,124,161
2024-07-04 28.31 28.56 27.18 27.38 -3.29% 12,525 34,798,173
2024-07-03 28.57 28.99 27.8 28.31 -0.74% 16,350 46,256,142
2024-07-02 29.66 29.75 28.22 28.52 -3.65% 17,639 50,848,679
2024-07-01 29.88 30.5 28.72 29.6 -3.43% 17,324 51,200,151
2024-06-28 29.85 31.59 29.54 30.65 +2.61% 16,562 51,111,040
2024-06-27 30.27 31.1 29.85 29.87 -1.97% 15,271 46,541,876
2024-06-26 30.19 30.73 29.01 30.47 +2.87% 19,399 57,837,740
2024-06-25 32.97 32.97 29.47 29.62 -8.44% 36,524 111,462,288
2024-06-24 34.41 35.11 32.2 32.35 -7.01% 23,047 77,250,094
2024-06-21 34.8 35.13 33.3 34.79 -0.09% 21,019 71,949,095
2024-06-20 35.13 36.98 34.81 34.82 +0.06% 35,676 128,455,068
2024-06-19 34.8 35.44 34 34.8 -0.37% 16,687 57,798,473
2024-06-18 34.81 35.98 34.61 34.93 -0.2% 17,503 61,623,715
2024-06-17 34.01 35.5 33.81 35 +1.83% 17,998 62,552,684
2024-06-14 34.66 35.19 33.41 34.37 -0.95% 19,293 65,646,366
2024-06-13 33.69 35.4 33.6 34.7 +3.92% 25,239 86,961,889
2024-06-12 32.82 34.34 32.82 33.39 +0.72% 17,308 58,417,969
2024-06-11 31.23 33.17 30.83 33.15 +4.94% 24,519 78,910,153
2024-06-07 33.3 34.09 31.15 31.59 -4.45% 29,280 94,570,733
2024-06-06 34.21 35.98 33.06 33.06 -1.81% 32,353 111,653,328
2024-06-05 33.65 34.92 33.11 33.67 -0.91% 19,708 66,736,687
2024-06-04 35 35.7 33.18 33.98 -25.74% 26,972 91,750,353
2024-06-03 43.55 47.86 43.55 45.76 +5.1% 36,273 167,533,929
2024-05-31 43.6 43.8 42.62 43.54 -0.68% 13,556 58,725,772
2024-05-30 42.6 44.36 42 43.84 +1.11% 22,853 98,147,758
2024-05-29 44.1 44.9 43.1 43.36 +0.21% 20,608 90,643,960
2024-05-28 44.88 44.95 43.23 43.27 -3.46% 24,207 106,182,882
2024-05-27 47.61 47.99 43.5 44.82 -6.43% 39,626 178,736,432
2024-05-24 50.41 51.48 47.79 47.9 -5.75% 31,571 155,971,384
2024-05-23 51.22 54.85 50 50.82 +1.64% 42,996 224,454,474
2024-05-22 48.03 50.69 46.8 50 +4.6% 27,858 136,340,339
2024-05-21 48.76 50.3 47.17 47.8 -3.22% 23,649 114,299,109
2024-05-20 51.09 51.2 48.02 49.39 -1.24% 39,493 195,714,471
2024-05-17 44.37 52.5 43.71 50.01 +13.66% 40,136 193,647,223
2024-05-16 43.2 45 43.2 44 +2.44% 13,286 58,764,985
2024-05-15 43.96 44.21 42.83 42.95 -2.3% 9,950 43,257,388
2024-05-14 44.91 45.66 43.88 43.96 -2.16% 9,804 43,749,128
2024-05-13 43.42 46.12 42.3 44.93 +2.25% 20,026 89,797,800
2024-05-10 46.11 46.33 43.5 43.94 -5.22% 16,819 75,277,453
2024-05-09 46.69 47.48 45.61 46.36 -0.64% 13,442 62,460,878
2024-05-08 48.21 49.28 46.35 46.66 -2.79% 17,676 84,197,520
2024-05-07 45.7 49.51 45.7 48 +5.03% 21,109 101,710,157
2024-05-06 43.03 46.27 43.03 45.7 +6.63% 23,652 105,859,301
2024-04-30 42.21 43.93 42 42.86 -3.49% 25,270 108,223,817
2024-04-29 43 44.98 42.21 44.41 +4.86% 22,858 100,654,312
2024-04-26 40.63 43.39 40.63 42.35 +4.23% 24,498 103,111,872
2024-04-25 40 42 39.63 40.63 +1.42% 20,402 83,086,946
2024-04-24 37.36 40.77 37.36 40.06 +6.86% 20,686 81,659,075
2024-04-23 37.95 38.51 37.1 37.49 +0.24% 12,641 47,933,236
2024-04-22 37.01 38.49 35.13 37.4 -0.53% 15,115 55,732,807
2024-04-19 38.87 39.47 36.54 37.6 -4.67% 19,957 75,215,615
2024-04-18 39.28 40.88 38.45 39.44 +0.2% 22,980 91,140,423
2024-04-17 33.22 39.36 33.22 39.36 +20% 40,457 151,237,483
2024-04-16 36.5 36.98 32.5 32.8 -11.33% 20,257 68,568,423
2024-04-15 39.75 40.28 36 36.99 -9.32% 26,248 99,997,302
2024-04-12 39.88 41.79 39.27 40.79 +4.03% 22,145 89,564,976
2024-04-11 38.61 40.39 38.08 39.21 -0.23% 17,434 68,182,855
2024-04-10 40.74 40.89 38.91 39.3 -3.51% 20,007 79,376,323
2024-04-09 39.49 42.99 39.4 40.73 +3.24% 29,386 119,435,874
2024-04-08 40.86 41.2 39.22 39.45 -5.62% 23,785 95,358,707
2024-04-03 43.41 44 39.39 41.8 -3.46% 47,785 195,924,523
2024-04-02 38.62 46.3 38.01 43.3 +12.23% 67,904 293,570,282
2024-04-01 38.55 39.5 37.29 38.58 +2.06% 24,322 93,321,789
2024-03-29 37.1 38.8 35.82 37.8 +0.27% 28,066 104,261,931
2024-03-28 36.98 38.99 36 37.7 +2.7% 30,243 112,904,873
2024-03-27 40.04 40.17 36.19 36.71 -7.41% 33,831 126,342,680
2024-03-26 43.59 43.59 39 39.65 -7.32% 30,630 125,204,704
2024-03-25 47.3 47.3 42.65 42.78 -7.36% 39,399 174,768,365
2024-03-22 41 46.19 41 46.18 +8.4% 51,915 228,116,529
2024-03-21 41.87 44.33 40.71 42.6 +0.9% 41,222 174,837,578
2024-03-20 42 43.37 40.55 42.22 +0.62% 38,212 159,691,978
2024-03-19 40.05 42.58 39.57 41.96 +3.55% 32,601 134,633,961
2024-03-18 38.61 40.88 38.59 40.52 +4.92% 25,525 101,916,436
2024-03-15 37.67 38.7 36.8 38.62 +1.9% 17,263 65,100,864
2024-03-14 38.65 38.65 37.07 37.9 -1.94% 21,323 80,663,747
2024-03-13 38.59 39.61 38.1 38.65 +1.63% 28,866 112,211,348
2024-03-12 38.21 38.98 37.54 38.03 +1.01% 23,565 90,006,812
2024-03-11 37.5 37.8 36.8 37.65 -2.71% 22,719 84,923,916
2024-03-08 37.46 39.2 36.68 38.7 +4.74% 24,236 92,479,742
2024-03-07 38.01 39.24 36.6 36.95 -1.99% 21,517 81,861,883
2024-03-06 38.56 39.15 36.8 37.7 -2.23% 23,070 86,815,502
2024-03-05 39.9 40 38.15 38.56 -5.58% 37,435 146,316,522
2024-03-04 38.75 40.84 38.05 40.84 +4.85% 46,386 183,544,643
2024-03-01 36.27 40.88 36.2 38.95 +9.01% 55,870 215,369,269
2024-02-29 32.08 35.99 32.08 35.73 +7.3% 39,828 139,063,104
2024-02-28 39.25 39.82 33.18 33.3 -16.12% 51,039 187,613,871
2024-02-27 38 40 37.4 39.7 +1.93% 43,233 167,576,845
2024-02-26 39 39.66 35.59 38.95 -1.09% 47,302 180,024,937
2024-02-23 35.51 39.38 35.08 39.38 +19.99% 60,491 221,134,343
2024-02-22 31.8 32.98 31 32.82 +6.56% 19,704 62,833,516
2024-02-21 30.37 31.66 29.81 30.8 +0.59% 17,595 54,450,769
2024-02-20 30.51 31.09 29.51 30.62 -2.23% 18,046 54,682,002
2024-02-19 29.58 31.99 29.57 31.32 +11.86% 27,899 86,614,201
2024-02-08 23.79 28.09 23.71 28 +14.29% 25,146 65,091,861
2024-02-07 25.7 25.95 24.1 24.5 -4.67% 34,103 84,678,902
2024-02-06 24.95 26.48 22.5 25.7 +2.84% 35,443 86,419,296
2024-02-05 28.31 28.38 24 24.99 -13.53% 24,813 63,892,486
2024-02-02 30.65 31.9 28.01 28.9 -5.71% 17,037 50,475,104
2024-02-01 30.74 31.5 29.57 30.65 -1.19% 12,628 38,599,072
2024-01-31 33.21 34 30.82 31.02 -6.68% 14,180 45,143,534
2024-01-30 34.85 34.85 33.19 33.24 -4.67% 10,434 35,523,435
2024-01-29 35.63 36.83 34.7 34.87 -3.14% 11,408 40,306,809
2024-01-26 37.5 37.55 35.6 36 -4.41% 15,013 54,998,490
2024-01-25 35.15 37.78 34.91 37.66 +7.14% 15,469 56,638,543
2024-01-24 35.2 35.83 33.68 35.15 -0.17% 10,861 37,631,681
2024-01-23 34.65 35.48 34.32 35.21 +0.77% 12,559 43,761,125
2024-01-22 38.16 38.16 34.7 34.94 -7.3% 16,299 59,240,589
2024-01-19 38.98 39.28 37.61 37.69 -3.31% 8,107 30,980,746
2024-01-18 38.59 39.19 37.42 38.98 +0.78% 9,455 36,202,634
2024-01-17 40.15 40.17 38.68 38.68 -3.3% 7,318 29,004,490
2024-01-16 40.6 41.1 39.3 40 -2.42% 7,496 29,921,759
2024-01-15 41.32 41.49 40.36 40.99 +0.17% 7,583 31,038,707
2024-01-12 41.04 41.61 40.71 40.92 -1.23% 9,553 39,306,385
2024-01-11 41.28 41.9 40.72 41.43 +0.44% 9,283 38,489,797
2024-01-10 41.42 41.79 40.13 41.25 -0.43% 10,289 42,299,077
2024-01-09 40.58 42.17 40.58 41.43 +2.12% 10,270 42,559,176
2024-01-08 41.73 42.11 40.41 40.57 -3.06% 8,254 33,852,840
2024-01-05 43.58 43.97 41.61 41.85 -3.64% 10,465 44,427,282
2024-01-04 44.45 44.45 43.29 43.43 -1.63% 6,731 29,408,438
2024-01-03 44.95 44.99 43.5 44.15 -1.89% 10,059 44,367,614
2024-01-02 45.82 46.44 44.57 45 -1.79% 19,022 86,141,470

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╝ЧхРИчзСцКА 000925

2022-2023两年

щХ┐х╖ЭчзСцКА 300604

近半年

хЖацШКчФЯчЙй 300238

2022-2023两年

чБ┐шКпшВбф╗╜ 688691

近期数据

цБТчФ│цЦ░цЭР 000782

2024年至今

хНОхЕЙчОпшГ╜ 600475

2022-2023两年

ф╕Йф║║шбМ 605168

2024年至今

хЗ║чЙИф╝ахкТ 601999

2024年至今

ф╕Зх╛╖цЦп 688178

2023年全年

цнгхЕГцЩ║цЕз 300645

近期数据

热门概念板块

生物医药

хдНцШЯхМ╗шНп (600196)

2022-2023两年
5G通信
半导体

хглхЕ░х╛о (600460)

2022-2023两年
医疗器械

чРЖщВжф╗кхЩи (300206)

近半年
储能电池
智能制造

хоЭф┐бш╜пф╗╢ (600845)

2023年全年
元宇宙

ф╕ЬцЦ╣цШОчПа (600637)

2024年至今
虚拟现实

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