шП▒чФ╡чФ╡цОз 688667

数据更新至:

添加到对比分析

50.54 -1.86%

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

50.54
-1.86% -0.96
51.5
开盘价
51.51
最高价
49
最低价
6,906
成交量
数据更新至: 2025-03-25

技术指标

50.82
MA5 (5日均线)
49.14
MA10 (10日均线)
47.83
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 51.5 51.51 49 50.54 -1.86% 6,906 34,799,641
2025-03-24 52.26 53.99 50.24 51.5 -1.45% 13,744 71,447,740
2025-03-21 51.4 52.3 50.42 52.26 +1.08% 11,491 59,176,413
2025-03-20 48.16 52.84 47.26 51.7 +7.53% 17,404 87,985,246
2025-03-19 48.18 48.3 47.1 48.08 +0.25% 4,534 21,669,777
2025-03-18 47.69 48.26 47.4 47.96 +0.71% 3,748 17,967,822
2025-03-17 47.07 47.9 46.71 47.62 +1.04% 4,351 20,655,979
2025-03-14 46.38 47.45 46.13 47.13 +0.68% 3,823 17,927,624
2025-03-13 47.81 48.33 46.06 46.81 -2.09% 5,384 25,123,867
2025-03-12 47.89 48.68 47.35 47.81 +0.97% 5,816 27,917,972
2025-03-11 47.77 48.78 46.58 47.35 -2.13% 6,475 30,759,071
2025-03-10 47.36 49.5 46.6 48.38 +2.67% 9,154 44,334,410
2025-03-07 46.66 47.56 46.1 47.12 +0.94% 5,940 27,882,058
2025-03-06 45.94 47.42 45.9 46.68 +1.7% 5,555 25,958,655
2025-03-05 46.67 47.27 45.52 45.9 -1.71% 6,174 28,495,870
2025-03-04 43.8 47.16 43.78 46.7 +5.25% 7,722 35,507,013
2025-03-03 44.34 45.6 43.85 44.37 +0.18% 5,438 24,391,995
2025-02-28 47.41 48.17 44.03 44.29 -6.48% 7,775 35,337,255
2025-02-27 47.54 48.37 46.27 47.36 +0.55% 8,048 38,188,892
2025-02-26 45.2 48.56 44.8 47.1 +5.23% 9,662 45,584,635
2025-02-25 43.5 45.58 43.4 44.76 +1.52% 4,537 20,251,066
2025-02-24 44.35 44.55 43.07 44.09 -0.77% 5,468 23,972,765
2025-02-21 43.38 44.58 42.88 44.43 +1.48% 5,807 25,445,249
2025-02-20 43.6 43.98 43.22 43.78 +0.32% 3,958 17,267,119
2025-02-19 43.08 44.6 42.77 43.64 +1.02% 4,620 20,346,603
2025-02-18 44.66 44.74 42.78 43.2 -3.12% 5,701 24,931,798
2025-02-17 45.52 45.69 44 44.59 -2.04% 6,140 27,344,493
2025-02-14 46.55 46.55 45.11 45.52 -1.04% 4,961 22,605,705
2025-02-13 47.3 47.72 45.83 46 -2.75% 6,807 31,719,696
2025-02-12 44.38 47.51 43.76 47.3 +6.8% 24,277 112,126,002
2025-02-11 45.57 46 43.93 44.29 -3.72% 10,003 44,553,643
2025-02-10 43.86 46 43.7 46 +4.88% 8,288 37,473,471
2025-02-07 43.31 45.45 43 43.86 +0.41% 19,119 85,010,355
2025-02-06 44.5 44.5 41.85 43.68 +7.61% 10,780 46,794,912
2025-01-15 38.84 40.74 38.84 40.59 +3.55% 4,938 19,676,576
2025-01-14 36.6 39.23 36.58 39.2 +7.43% 4,794 18,213,771
2025-01-13 36.11 37.39 35.65 36.49 +0.16% 3,535 12,933,795
2025-01-10 36.11 37.88 35.9 36.43 +0.52% 3,371 12,458,929
2025-01-09 36.92 36.92 36.06 36.24 +0.11% 1,650 6,013,443
2025-01-08 36.99 36.99 35.11 36.2 -1.25% 3,115 11,257,848
2025-01-07 36 37.25 35.99 36.66 +1.86% 3,134 11,429,450
2025-01-06 36.53 37.3 35.64 35.99 -3.02% 3,684 13,402,313
2025-01-03 39 39 37 37.11 -4.08% 3,069 11,646,726
2025-01-02 40.01 40.25 38.3 38.69 -3.73% 3,318 13,045,845
2024-12-31 42.09 42.57 40.11 40.19 -4.99% 4,295 17,706,321
2024-12-30 42.75 43.3 41.91 42.3 -1.05% 2,978 12,699,792
2024-12-27 43.04 43.09 42.12 42.75 -0.42% 4,393 18,750,808
2024-12-26 42.09 43.99 40.86 42.93 +2.21% 4,538 19,595,436
2024-12-25 42.31 43.69 41.6 42 -1.73% 5,925 25,096,867
2024-12-24 42.1 42.9 42 42.74 +1.69% 2,422 10,275,277
2024-12-23 43.55 43.96 41.6 42.03 -3.16% 4,848 20,477,384
2024-12-20 42.56 44.02 42.2 43.4 +1.97% 2,816 12,231,902
2024-12-19 42.83 43.46 42.07 42.56 -1.09% 3,785 16,141,697
2024-12-18 42.52 43.27 41.82 43.03 +0.07% 4,087 17,475,475
2024-12-17 43.38 44.1 42.7 43 -1.58% 6,734 29,078,862
2024-12-16 43.56 43.97 42.94 43.69 +0.3% 3,964 17,222,717
2024-12-13 44.49 44.73 43.43 43.56 -2.42% 3,799 16,673,770
2024-12-12 44.92 45.13 43.7 44.64 -1.09% 4,936 21,844,521
2024-12-11 43.74 45.42 42.83 45.13 +4.13% 9,744 43,116,850
2024-12-10 44.11 44.48 43.23 43.34 +1.38% 5,986 26,263,995
2024-12-09 42.36 43.5 42.11 42.75 +0.87% 4,031 17,320,407
2024-12-06 42.78 42.81 41.68 42.38 -1.07% 3,905 16,460,216
2024-12-05 41.55 43.36 41.39 42.84 +3.2% 4,939 21,111,222
2024-12-04 42.58 42.59 41.41 41.51 -1.82% 3,324 13,906,966
2024-12-03 42.5 42.92 41.6 42.28 +0.74% 3,253 13,679,190
2024-12-02 41.5 42.85 41.25 41.97 +1.13% 3,806 15,989,944
2024-11-29 40.27 41.99 40.08 41.5 +2.47% 4,223 17,402,410
2024-11-28 40.61 40.99 40.2 40.5 -0.27% 3,648 14,786,122
2024-11-27 39.7 40.89 38.8 40.61 +1.35% 4,124 16,400,717
2024-11-26 41.18 41.48 40.04 40.07 -2.91% 3,281 13,347,084
2024-11-25 40.61 41.65 40.05 41.27 +1.85% 4,001 16,362,106
2024-11-22 43.03 43.03 40.5 40.52 -5.83% 4,477 18,699,337
2024-11-21 43.28 43.58 42.13 43.03 -0.07% 3,672 15,790,581
2024-11-20 42.9 43.61 42.31 43.06 +0.42% 4,278 18,354,486
2024-11-19 41.68 43.38 41.2 42.88 +3.33% 4,414 18,701,830
2024-11-18 42.77 43.17 41.26 41.5 -2.97% 5,571 23,408,525
2024-11-15 43.68 44.19 42.63 42.77 -3.08% 5,749 25,005,889
2024-11-14 46.2 46.2 44 44.13 -4.13% 5,064 22,699,492
2024-11-13 45.01 46.31 44.11 46.03 +1.25% 8,022 36,282,442
2024-11-12 45.88 46.8 44.89 45.46 +0.02% 11,167 51,144,753
2024-11-11 42.8 45.77 42.62 45.45 +5.26% 10,157 45,729,374
2024-11-08 43.13 44.39 42.8 43.18 +0.65% 7,664 33,394,931
2024-11-07 42.96 43.69 42.5 42.9 -0.35% 8,952 38,500,206
2024-11-06 43.44 45.46 42.8 43.05 -0.87% 10,312 45,134,930
2024-11-05 42.3 44.7 41.3 43.43 +2.67% 10,866 47,091,220
2024-11-04 38.26 42.79 38 42.3 +10.56% 11,421 47,147,820
2024-11-01 39.79 40.6 38.11 38.26 -4.78% 5,529 21,546,578
2024-10-31 39.71 40.97 39.7 40.18 +0.65% 4,670 18,800,182
2024-10-30 40.59 40.59 39.53 39.92 -1.63% 3,105 12,440,151
2024-10-29 42.29 42.29 40.1 40.58 -3.52% 5,404 22,139,226
2024-10-28 42.3 42.3 40.5 42.06 +1.86% 4,288 17,800,670
2024-10-25 39.44 41.99 39.41 41.29 +5.12% 7,138 29,351,539
2024-10-24 39.79 39.79 38.98 39.28 -0.56% 2,761 10,851,321
2024-10-23 39.46 40.28 39 39.5 -0.13% 4,439 17,602,558
2024-10-22 39.81 40.29 38.97 39.55 -0.65% 3,968 15,691,485
2024-10-21 40.17 40.65 38.71 39.81 +1.95% 6,296 24,948,742
2024-10-18 36.14 40.85 36 39.05 +8.17% 9,991 38,583,574
2024-10-17 36.75 37.48 35.88 36.1 -1.34% 3,979 14,659,003
2024-10-16 36.1 37.05 35.8 36.59 -0.46% 3,362 12,242,127
2024-10-15 38.5 38.5 36.72 36.76 -3.24% 3,766 14,129,106
2024-10-14 37.7 37.99 36.19 37.99 +2.65% 4,294 16,055,918
2024-10-11 40.49 40.5 36.6 37.01 -8.75% 7,123 27,264,474
2024-10-10 41.75 42.51 39.12 40.56 -0.64% 7,047 28,925,548
2024-10-09 45.29 45.29 40.62 40.82 -12.87% 9,532 40,649,026
2024-10-08 49.87 49.87 43.16 46.85 +11.92% 13,496 61,971,398
2024-09-30 37.05 41.86 36.85 41.86 +18.65% 11,782 45,874,013
2024-09-27 33.03 35.3 33.03 35.28 +7.3% 3,354 11,550,002
2024-09-26 32.01 33.05 31.79 32.88 +2.91% 3,295 10,744,520
2024-09-25 31.5 32.41 31.49 31.95 +2.14% 3,646 11,664,768
2024-09-24 30.54 31.33 29.92 31.28 +3.51% 3,787 11,645,046
2024-09-23 30.66 31.79 30.13 30.22 -1.4% 2,768 8,483,995
2024-09-20 30.86 31.46 30.53 30.65 -1.26% 1,397 4,303,276
2024-09-19 30.52 31.3 30.3 31.04 +2.17% 1,620 4,998,346
2024-09-18 30.73 31.16 29.81 30.38 -1.56% 2,597 7,850,985
2024-09-13 31.91 31.92 30.85 30.86 -3.14% 1,805 5,640,260
2024-09-12 31.64 32.05 31.35 31.86 +1.11% 1,794 5,695,607
2024-09-11 31.2 31.99 31.1 31.51 -0.47% 1,234 3,899,346
2024-09-10 31.13 31.75 30.88 31.66 +2.06% 1,476 4,621,996
2024-09-09 31.62 32.08 31.02 31.02 -0.89% 1,634 5,112,301
2024-09-06 32.36 32.43 31.1 31.3 -2.7% 2,576 8,165,234
2024-09-05 32.18 32.72 32.05 32.17 -0.03% 1,199 3,869,880
2024-09-04 31.96 32.6 31.96 32.18 -0.09% 1,682 5,434,930
2024-09-03 32.21 32.85 31.84 32.21 +0.37% 1,800 5,827,541
2024-09-02 33.05 33.05 32.02 32.09 -1.17% 1,395 4,524,153
2024-08-30 32.7 32.95 31.85 32.47 +0.81% 2,297 7,490,471
2024-08-29 30.94 32.37 30.94 32.21 +3.2% 2,164 6,916,719
2024-08-28 31 31.57 30.68 31.21 +0.68% 1,365 4,253,689
2024-08-27 31.8 31.8 30.85 31 -1.46% 1,220 3,803,562
2024-08-26 31.2 31.83 31.02 31.46 +0.67% 911 2,861,556
2024-08-23 31.01 31.38 30.61 31.25 +0.71% 1,843 5,716,849
2024-08-22 31.74 31.9 31.03 31.03 -1.55% 1,760 5,527,723
2024-08-21 31.77 32.52 31.4 31.52 -0.63% 2,272 7,219,697
2024-08-20 32.27 32.72 31.56 31.72 -2.79% 1,986 6,337,055
2024-08-19 33.37 33.52 32.6 32.63 -2.31% 1,591 5,254,363
2024-08-16 33.69 33.92 33.27 33.4 -0.45% 1,266 4,239,414
2024-08-15 33.84 34.34 33.2 33.55 -0.86% 2,513 8,485,183
2024-08-14 34.5 34.5 33.84 33.84 -1.31% 1,017 3,466,472
2024-08-13 34.4 34.6 33.83 34.29 +0.06% 1,604 5,471,393
2024-08-12 34.47 34.8 34.21 34.27 -0.29% 4,101 14,152,597
2024-08-09 34.72 35.03 34.37 34.37 -0.52% 2,138 7,409,048
2024-08-08 35.01 35.07 34.19 34.55 -1.76% 2,969 10,264,339
2024-08-07 35.33 35.55 35 35.17 -0.93% 1,701 5,998,114
2024-08-06 35 35.71 34.42 35.5 +3.26% 3,373 11,755,476
2024-08-05 35.7 36 34.38 34.38 -3.75% 3,470 12,186,774
2024-08-02 36.59 36.88 35.72 35.72 -2.93% 2,510 9,119,306
2024-08-01 37.26 37.51 36.21 36.8 -1.21% 3,569 13,135,671
2024-07-31 36.29 37.5 35.99 37.25 +2.82% 3,433 12,730,051
2024-07-30 36.1 36.78 35.63 36.23 +0.33% 1,987 7,196,888
2024-07-29 37 37.02 35.96 36.11 -2.38% 2,488 9,027,103
2024-07-26 36.66 37.49 36.4 36.99 +1.62% 2,499 9,289,066
2024-07-25 35.52 36.72 35.32 36.4 +1.11% 1,930 6,963,820
2024-07-24 36.6 36.84 35.5 36 -2.33% 2,695 9,714,302
2024-07-23 37.71 38 36.64 36.86 -2.54% 2,372 8,817,514
2024-07-22 38.12 38.78 37.55 37.82 -0.4% 1,590 6,049,224
2024-07-19 37.14 38.49 37.1 37.97 +1.82% 1,831 6,968,958
2024-07-18 38 38 36.93 37.29 -1.92% 1,927 7,168,868
2024-07-17 38.28 38.66 37.91 38.02 -1.2% 2,488 9,501,431
2024-07-16 38 38.88 37.85 38.48 +0.55% 1,611 6,188,899
2024-07-15 39.8 39.8 38.26 38.27 -3.84% 2,063 8,015,522
2024-07-12 39.81 40.07 39.24 39.8 +0.28% 2,336 9,266,585
2024-07-11 38.52 39.75 38.52 39.69 +4.15% 3,074 12,097,871
2024-07-10 37.9 39.19 37.71 38.11 +0.82% 2,190 8,432,071
2024-07-09 36.23 37.99 36.23 37.8 +3.56% 2,606 9,690,956
2024-07-08 37.6 38.25 36.2 36.5 -4.27% 2,979 11,049,615
2024-07-05 38.13 38.65 37.23 38.13 0% 2,725 10,321,419
2024-07-04 39.5 40.29 38.02 38.13 -4.2% 3,448 13,409,700
2024-07-03 40 40.3 39.5 39.8 -0.6% 2,247 8,963,806
2024-07-02 40.8 41 40 40.04 -1.5% 1,575 6,373,401
2024-07-01 40.88 41.47 40.05 40.65 -0.37% 1,680 6,824,777
2024-06-28 40.3 41.68 40.19 40.8 +1.19% 2,066 8,496,555
2024-06-27 41.26 41.5 40.1 40.32 -2.73% 2,496 10,212,837
2024-06-26 40.43 41.49 39.8 41.45 +2.22% 2,376 9,672,329
2024-06-25 41.11 41.69 40.17 40.55 -1.46% 3,416 13,941,426
2024-06-24 43.55 43.57 41.05 41.15 -6.43% 8,177 34,146,431
2024-06-21 45.41 46.46 43.88 43.98 -2.57% 10,317 46,361,515
2024-06-20 43.02 45.96 42.2 45.14 +4.95% 11,641 51,635,369
2024-06-19 44.8 44.8 43 43.01 -3.15% 3,813 16,616,889
2024-06-18 43.48 44.97 43.42 44.41 +2.14% 3,803 16,863,804
2024-06-17 43.75 44 43.12 43.48 -0.07% 2,976 12,982,551
2024-06-14 44.96 44.96 43.21 43.51 -3.25% 5,764 25,189,021
2024-06-13 43.99 45.5 43.3 44.97 +1.4% 8,759 38,932,692
2024-06-12 44 45 43.8 44.35 +0.66% 8,115 35,946,899
2024-06-11 44.77 45 43.08 44.06 -1.78% 7,412 32,529,308
2024-06-07 45.6 45.68 44 44.86 -1.62% 7,062 31,628,727
2024-06-06 47.68 47.7 44.51 45.6 -5.1% 13,552 61,546,957
2024-06-05 54.08 54.08 47.01 48.05 -11.15% 26,281 129,005,470
2024-06-04 52.6 56.01 51.2 54.08 +2.13% 17,652 95,072,052
2024-06-03 51.3 54.17 51.2 52.95 +1.53% 13,710 72,171,656
2024-05-31 47.88 52.94 47.88 52.15 +8.92% 11,891 60,507,374
2024-05-30 48.8 48.82 47.6 47.88 -1.89% 2,916 14,018,051
2024-05-29 49.01 49.47 48.52 48.8 -0.43% 2,822 13,806,190
2024-05-28 47.9 49.8 47.47 49.01 +2.75% 6,871 33,564,570
2024-05-27 47.1 47.74 46.04 47.7 +2.8% 4,398 20,588,526
2024-05-24 47.58 48.11 46.28 46.4 -3.55% 6,995 32,864,666
2024-05-23 49.85 50.36 47.88 48.11 -3.61% 13,475 65,883,289
2024-05-22 49.55 50.98 49.22 49.91 +0.38% 12,874 64,422,241
2024-05-21 50.74 50.74 48.51 49.72 -1.8% 9,804 48,352,172
2024-05-20 50.25 52.85 49.96 50.63 +0.74% 20,064 102,985,694
2024-05-17 49.78 51.19 49.5 50.26 -0.79% 14,132 71,197,734
2024-05-16 50.45 51.88 48.05 50.66 0% 19,924 98,755,574
2024-05-15 51.55 53.5 50.5 50.66 -1.86% 27,319 141,418,143
2024-05-14 47.75 51.9 47.08 51.62 +7.99% 20,946 105,049,381
2024-05-13 45.22 48.18 44.01 47.8 +4.6% 12,721 58,500,292
2024-05-10 48.31 48.31 45.68 45.7 -4.79% 10,196 47,351,728
2024-05-09 46.83 48.8 46.63 48 +2.78% 8,550 41,141,634
2024-05-08 48.35 48.45 46.5 46.7 -3.61% 8,155 38,468,091
2024-05-07 48.21 49 47.6 48.45 -0.45% 7,557 36,360,490
2024-05-06 46.93 50.47 46.93 48.67 +4.33% 12,645 61,754,283
2024-04-30 50.6 50.71 46.4 46.65 -11.73% 15,947 76,446,124
2024-04-29 50.6 52.92 50.57 52.85 +4.53% 5,300 27,682,088
2024-04-26 49.39 51.88 49.27 50.56 +2.12% 4,124 20,960,708
2024-04-25 49.93 50.18 48.81 49.51 -0.34% 2,775 13,738,203
2024-04-24 47.59 49.92 46.46 49.68 +6.06% 6,147 30,153,687
2024-04-23 46.18 47.58 46.11 46.84 +0.95% 2,636 12,378,762
2024-04-22 46.47 47.88 44.95 46.4 -1.59% 2,861 13,258,246
2024-04-19 48.79 48.79 46.7 47.15 -3.36% 4,427 21,034,157
2024-04-18 48.01 49.9 46.59 48.79 +3.3% 4,748 23,021,796
2024-04-17 44.9 48.69 44.9 47.23 +5.19% 4,419 20,954,538
2024-04-16 46.02 46.97 42.82 44.9 -4.47% 7,578 34,175,187
2024-04-15 50.84 52.14 46 47 -9.07% 8,992 43,418,622
2024-04-12 52.38 54 51.51 51.69 -1.73% 3,130 16,410,811
2024-04-11 51.34 53.8 51.34 52.6 +0.79% 4,995 26,313,940
2024-04-10 54.99 54.99 51.8 52.19 -5.02% 5,632 29,894,564
2024-04-09 54.04 54.98 53.23 54.95 +2.65% 3,791 20,455,828
2024-04-08 54.68 54.99 53.4 53.53 -2.37% 6,288 34,011,727
2024-04-03 55.22 55.73 54.01 54.83 -1.7% 5,041 27,586,810
2024-04-02 57.33 57.47 55.4 55.78 -3.09% 8,538 47,901,814
2024-04-01 54.9 59.31 54 57.56 +6.08% 8,697 50,250,172
2024-03-29 55.68 55.7 53.32 54.26 -0.82% 4,826 26,185,224
2024-03-28 53.08 55.58 53.07 54.71 +3.21% 5,746 31,397,165
2024-03-27 57.75 57.97 53.01 53.01 -9.07% 9,487 52,410,256
2024-03-26 53.32 60.05 53.32 58.3 +9.34% 13,282 76,411,623
2024-03-25 55.16 55.95 53.21 53.32 -3.51% 5,927 32,465,518
2024-03-22 56.59 57.09 54.7 55.26 -3.05% 9,012 50,095,785
2024-03-21 58.31 58.8 56.3 57 -3.14% 9,528 54,430,994
2024-03-20 56.02 58.98 55.13 58.85 +5.03% 8,965 50,992,339
2024-03-19 56.05 57.46 55.49 56.03 -0.04% 6,319 35,627,256
2024-03-18 55.59 56.51 54.83 56.05 +0.83% 6,679 37,202,741
2024-03-15 53.5 56 53 55.59 +2.85% 6,972 37,862,543
2024-03-14 54.59 55.19 53 54.05 -1.1% 5,749 30,921,834
2024-03-13 54.4 55.5 53.78 54.65 +0.96% 5,738 31,391,551
2024-03-12 53 54.69 52.68 54.13 +3.36% 7,002 37,694,293
2024-03-11 49.96 52.5 49.95 52.37 +5.27% 6,146 31,602,762
2024-03-08 49.78 50.71 48.92 49.75 -0.06% 4,162 20,669,649
2024-03-07 51.05 52.16 49.61 49.78 -2.89% 8,001 40,451,881
2024-03-06 50.75 52 49.6 51.26 +0.71% 7,407 37,572,068
2024-03-05 52.3 52.3 49.7 50.9 -3.08% 8,893 45,232,600
2024-03-04 54.5 54.92 51 52.52 -4.14% 10,445 54,738,325
2024-03-01 52.7 55.39 52.48 54.79 +4.92% 9,040 48,716,918
2024-02-29 49.52 52.58 49.29 52.22 +4.34% 9,051 46,025,929
2024-02-28 56.77 58.64 49.91 50.05 -11.4% 13,688 74,447,648
2024-02-27 53.38 57.5 53.38 56.49 +5.98% 10,406 57,817,879
2024-02-26 54.52 55.19 52.31 53.3 -0.02% 10,373 55,715,508
2024-02-23 51.4 53.37 50.87 53.31 +4.53% 5,584 29,073,433
2024-02-22 50.79 51.19 49.44 51 +2.74% 4,015 20,259,132
2024-02-21 47.25 51.96 47.23 49.64 +2.8% 6,428 32,259,062
2024-02-20 48.14 48.5 46.5 48.29 -0.35% 5,417 25,605,681
2024-02-19 48 50.2 47 48.46 +2.65% 8,592 41,721,490
2024-02-08 40 47.86 38.88 47.21 +17.06% 12,877 55,418,415
2024-02-07 43.43 43.87 40.03 40.33 -8.51% 13,544 56,068,290
2024-02-06 42.8 45.48 39.75 44.08 +2.51% 10,633 44,822,029
2024-02-05 48.95 48.95 41.15 43 -12.24% 12,497 54,944,737
2024-02-02 52.83 53.45 46.38 49 -6.97% 8,798 43,633,345
2024-02-01 54 55 51.94 52.67 -2.43% 6,404 34,004,161
2024-01-31 58 60.3 53.98 53.98 -8.59% 12,782 72,161,267
2024-01-30 59.32 60.24 58.19 59.05 -0.76% 3,574 21,159,886
2024-01-29 62.07 63.08 59.4 59.5 -3.95% 4,534 27,431,860
2024-01-26 65.19 65.19 61.62 61.95 -1.67% 4,812 30,000,312
2024-01-25 60.66 63.38 59.63 63 +2.86% 4,733 29,285,504
2024-01-24 61.8 62.32 58.57 61.25 +0.08% 4,969 29,975,565
2024-01-23 61.99 63.17 58.06 61.2 -1.27% 4,875 29,955,319
2024-01-22 66.25 66.58 60.71 61.99 -5.42% 6,030 38,410,819
2024-01-19 68.44 68.44 64.88 65.54 -4.1% 6,663 43,911,672
2024-01-18 68 68.8 65.8 68.34 +0.15% 5,218 34,922,030
2024-01-17 70 70.85 68.1 68.24 -3.68% 3,847 26,632,497
2024-01-16 71.16 71.6 69.36 70.85 -0.77% 4,273 30,023,706
2024-01-15 72 72.75 70.94 71.4 -1.37% 3,820 27,328,694
2024-01-12 73.6 74.13 72.2 72.39 -1.91% 2,894 21,128,786
2024-01-11 73.27 74.37 72.23 73.8 +0.76% 2,923 21,458,208
2024-01-10 73.01 74.85 71.68 73.24 +0.23% 4,150 30,389,976
2024-01-09 72.81 74.03 71.6 73.07 +0.32% 5,672 41,274,528
2024-01-08 75.01 76.03 72.01 72.84 -3.77% 5,119 37,719,036
2024-01-05 77.4 78.87 74.97 75.69 -2.34% 4,264 32,645,796
2024-01-04 77.2 79.29 76.4 77.5 -0.18% 3,854 29,968,723
2024-01-03 79.78 80.19 77.08 77.64 -2.68% 4,294 33,651,377
2024-01-02 82.21 82.21 79.7 79.78 -2.75% 3,238 26,035,060

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

ш┐ИхЕЛчФЯчЙй 300463

近三个月

цЩ╢цЦ╣чзСцКА 603005

近半年

ф╕нхЫ╜щУЭф╕Ъ 601600

2024年一季度

шП▓ц▓Гц│░ 688371

近半年

хМЧхЕГщЫЖхЫв 601568

2024年一季度

ф╕нчЙзшВбф╗╜ 600195

2024年至今

щ╛ЩхЫ╛хЕЙч╜й 688721

2024年一季度

хдзчж╣шКВц░┤ 300021

近期数据

хжЩхПпшУЭхдЪ 600882

2022-2023两年

хЖахЖЬшВбф╗╜ 600251

2022-2023两年

热门概念板块

云计算

чФихПЛч╜Сч╗Ь (600588)

近三个月
储能电池
芯片
军工

ф╕нчЫ┤шВбф╗╜ (600038)

2022-2023两年
元宇宙

ч┤лхЕЙшВбф╗╜ (000938)

近半年
数字经济

хоЭф┐бш╜пф╗╢ (600845)

2024年一季度
医疗器械

чРЖщВжф╗кхЩи (300206)

2022-2023两年
半导体

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