ц╡╖ф╝ШцЦ░цЭР 688680

数据更新至:

添加到对比分析

42.61 -0.91%

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

42.61
-0.91% -0.39
42.48
开盘价
43.5
最高价
41.78
最低价
10,301
成交量
数据更新至: 2025-03-25

技术指标

44.19
MA5 (5日均线)
45.85
MA10 (10日均线)
41.08
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 42.48 43.5 41.78 42.61 -0.91% 10,301 43,948,277
2025-03-24 43.68 43.8 41 43 -1.56% 28,609 120,402,276
2025-03-21 44.84 45.46 43.46 43.68 -2.63% 18,832 83,369,910
2025-03-20 47.38 48.26 44.86 44.86 -4.1% 30,135 138,834,801
2025-03-19 48.66 48.74 45.74 46.78 -2.95% 32,163 150,120,976
2025-03-18 46.98 49.88 46.38 48.2 +3.04% 47,513 231,665,217
2025-03-17 48 49.34 45.3 46.78 -2.34% 32,894 152,796,453
2025-03-14 45.16 49.49 44.02 47.9 +5.02% 69,047 325,047,401
2025-03-13 49.49 49.9 45 45.61 -7.11% 58,891 275,545,696
2025-03-12 50.52 51.98 47.36 49.1 +1.91% 80,999 402,623,413
2025-03-11 42.48 50.5 41.03 48.18 +13.26% 121,248 555,057,063
2025-03-10 36.64 42.54 35.81 42.54 +20% 93,570 377,502,218
2025-03-07 36.24 36.8 35.08 35.45 -2.61% 28,290 101,011,969
2025-03-06 32.68 38 32.52 36.4 +12.17% 50,454 179,210,111
2025-03-05 33.37 33.48 32.15 32.45 -2.76% 16,139 52,356,020
2025-03-04 32.66 33.76 32.15 33.37 +0.72% 16,444 54,153,975
2025-03-03 32.54 33.9 32.51 33.13 +1.5% 19,052 63,609,213
2025-02-28 34.11 34.16 32.48 32.64 -4.39% 22,236 74,149,439
2025-02-27 34.75 34.88 33.3 34.14 -1.76% 28,680 97,532,703
2025-02-26 34 34.97 33.61 34.75 +4.83% 38,725 132,621,339
2025-02-25 32.1 33.58 32 33.15 +1.81% 28,680 94,675,752
2025-02-24 31.74 32.83 31.33 32.56 +2.39% 21,761 70,136,989
2025-02-21 31.5 32.14 30.9 31.8 +0.06% 19,962 63,044,221
2025-02-20 31.31 31.83 30.92 31.78 +0.57% 13,131 41,175,022
2025-02-19 30.55 31.8 30.31 31.6 +2.76% 18,721 58,496,585
2025-02-18 32.04 32.64 30.58 30.75 -3.73% 25,048 79,486,445
2025-02-17 32.49 32.6 31.8 31.94 -0.93% 15,306 49,214,075
2025-02-14 31.99 33.38 31.99 32.24 -0.4% 19,357 63,208,118
2025-02-13 32.58 33.6 32.36 32.37 -0.37% 23,446 77,314,280
2025-02-12 31.7 32.49 31.44 32.49 +2.72% 14,738 47,131,295
2025-02-11 32.5 32.5 31.3 31.63 -2.68% 16,169 51,088,862
2025-02-10 32.67 32.81 31.8 32.5 -0.55% 20,560 66,262,621
2025-02-07 30.67 33.49 30.67 32.68 +6.38% 32,132 104,412,037
2025-02-06 29.48 30.77 29.06 30.72 +4.03% 16,018 48,315,581
2025-02-05 29.79 29.89 29.12 29.53 -0.57% 16,414 48,401,266
2025-01-27 31.18 31.18 29.7 29.7 -3.26% 11,364 34,269,739
2025-01-24 29.77 31.02 29.53 30.7 +3.3% 14,603 44,651,594
2025-01-23 30.08 31.05 29.72 29.72 -0.4% 13,479 41,038,939
2025-01-22 30.51 30.58 29.53 29.84 -2.16% 9,490 28,416,035
2025-01-21 31.81 31.84 30.2 30.5 -3.48% 11,579 35,479,906
2025-01-20 30.91 31.75 30.13 31.6 +2.56% 19,342 60,721,319
2025-01-17 31.29 31.63 30.51 30.81 -2.19% 11,217 34,620,052
2025-01-16 31.3 32.2 30.91 31.5 +0.29% 16,213 51,019,501
2025-01-15 30 33.07 29.55 31.41 +4.28% 26,517 82,755,858
2025-01-14 28.49 30.21 28.49 30.12 +5.39% 19,290 57,332,209
2025-01-13 28.8 29.16 28.06 28.58 -0.83% 16,368 46,816,718
2025-01-10 30.8 31.2 28.82 28.82 -7.03% 15,024 44,710,723
2025-01-09 29.88 31.58 29.61 31 +3.06% 16,618 51,552,033
2025-01-08 30.42 30.7 29.3 30.08 -1.12% 12,574 37,833,113
2025-01-07 30.33 30.43 29.7 30.42 +0.56% 10,217 30,733,483
2025-01-06 30.65 31.12 29.68 30.25 -2.42% 11,486 34,936,986
2025-01-03 32.52 32.6 30.67 31 -4.32% 12,571 39,490,867
2025-01-02 33.86 34.01 32.19 32.4 -4.09% 7,753 25,605,078
2024-12-31 35.7 35.81 33.73 33.78 -4.71% 10,803 37,189,619
2024-12-30 35.37 36.01 34.95 35.45 -0.42% 6,996 24,849,620
2024-12-27 36.64 36.64 35.48 35.6 -2.04% 9,354 33,666,221
2024-12-26 35.52 37.08 35.52 36.34 -0.44% 10,211 37,283,236
2024-12-25 36.9 37.36 35.42 36.5 -1.62% 14,050 50,802,657
2024-12-24 35.52 38 35.52 37.1 +4.45% 22,850 84,949,095
2024-12-23 35.99 36.91 35.5 35.52 -1.91% 16,772 60,632,311
2024-12-20 36.39 36.4 35.9 36.21 +0.58% 13,768 49,819,852
2024-12-19 35 36.39 34.81 36 +1.41% 15,097 54,187,593
2024-12-18 34.71 36.01 34.15 35.5 +2.28% 18,069 63,730,284
2024-12-17 36.1 36.5 34.6 34.71 -4.06% 19,296 68,160,565
2024-12-16 36.09 37.02 35.6 36.18 +0.25% 20,115 72,794,539
2024-12-13 38.3 38.34 36.09 36.09 -6.33% 32,798 120,643,886
2024-12-12 38.1 38.84 38.01 38.53 +0.86% 19,279 74,017,914
2024-12-11 38.7 39.04 38.18 38.2 -1.55% 14,656 56,418,651
2024-12-10 40.01 40.49 38.73 38.8 +0.57% 16,942 66,963,141
2024-12-09 39.1 39.37 38.1 38.58 -1.86% 11,837 45,767,410
2024-12-06 38.98 39.51 37.99 39.31 +0.05% 17,599 68,328,807
2024-12-05 37.96 39.61 37.93 39.29 +2.77% 19,794 76,887,674
2024-12-04 39.87 39.94 37.9 38.23 -4.38% 19,866 76,968,787
2024-12-03 40.6 41.5 39.44 39.98 -1.43% 17,257 69,146,768
2024-12-02 39.5 40.67 38.49 40.56 +1.2% 17,582 70,260,161
2024-11-29 39.94 40.46 38.88 40.08 +0.65% 20,738 82,484,100
2024-11-28 39.3 40.8 39.16 39.82 +0.43% 20,521 82,237,347
2024-11-27 38.95 39.72 37.67 39.65 +4.2% 20,538 79,881,897
2024-11-26 38.84 39.94 38 38.05 -2.24% 14,087 54,815,484
2024-11-25 37.25 38.94 37.25 38.92 +3.51% 18,331 69,841,924
2024-11-22 39.95 40.41 37.5 37.6 -6.93% 25,798 100,468,249
2024-11-21 41 41.9 40 40.4 +0.72% 26,815 109,707,034
2024-11-20 40.41 40.7 39.5 40.11 -0.96% 23,219 92,791,239
2024-11-19 38.96 40.54 38.51 40.5 +5.47% 21,857 86,346,245
2024-11-18 41.09 41.1 37.99 38.4 -6.57% 32,021 125,224,536
2024-11-15 43 43.9 41.08 41.1 -6.27% 28,160 120,148,683
2024-11-14 46 47.5 43.14 43.85 -3.18% 35,086 160,859,750
2024-11-13 44.7 45.58 44 45.29 +0.64% 24,144 108,020,705
2024-11-12 46.72 47.96 44.51 45 -2.36% 36,672 168,147,083
2024-11-11 42.65 46.96 42.5 46.09 +6.42% 51,545 234,625,691
2024-11-08 42.77 44.36 42.56 43.31 +2.39% 43,947 191,077,158
2024-11-07 41.1 42.47 40.51 42.3 -2.29% 40,027 166,953,337
2024-11-06 44 46.23 42.58 43.29 -0.39% 44,237 198,221,081
2024-11-05 41.7 43.77 41.63 43.46 +2.99% 37,445 159,858,575
2024-11-04 42.8 43.11 41.48 42.2 -1.49% 37,103 156,479,266
2024-11-01 44.5 46.45 42.5 42.84 -7.27% 52,255 231,027,035
2024-10-31 43.96 48.95 43.96 46.2 +8.22% 74,765 344,122,015
2024-10-30 43 44.8 42 42.69 -5.59% 61,524 265,130,198
2024-10-29 48.79 51.52 44.68 45.22 -4.44% 86,133 408,113,974
2024-10-28 48 53.5 46.22 47.32 -0.17% 117,549 571,514,999
2024-10-25 39 47.4 39 47.4 +20% 87,855 391,832,075
2024-10-24 44 44 39.5 39.5 -4.73% 100,350 420,479,824
2024-10-23 34.9 41.46 33.6 41.46 +20% 110,720 428,153,149
2024-10-22 33.1 35.75 32.02 34.55 +4.38% 40,482 135,358,193
2024-10-21 32.38 34.5 32.16 33.1 +4.22% 37,925 126,043,629
2024-10-18 29.74 32.92 29.65 31.76 +6.4% 32,643 101,528,531
2024-10-17 30.38 30.78 29.85 29.85 -0.73% 18,156 55,018,295
2024-10-16 30 30.78 29.84 30.07 -3% 21,222 64,294,441
2024-10-15 32 32.48 30.93 31 -4.32% 25,536 80,873,210
2024-10-14 31.96 32.49 30.67 32.4 +1.85% 27,781 88,056,487
2024-10-11 34.18 34.18 31.13 31.81 -7.04% 33,168 106,735,069
2024-10-10 34.5 36.59 34.12 34.22 -0.26% 34,773 122,321,941
2024-10-09 39.28 39.28 34.21 34.31 -16.3% 65,100 239,282,821
2024-10-08 39.94 40.99 36.53 40.99 +19.99% 71,373 283,360,461
2024-09-30 30.2 34.2 29.4 34.16 +19.73% 58,680 185,886,354
2024-09-27 26.5 28.88 26.5 28.53 +8.89% 19,226 53,205,491
2024-09-26 25.17 26.3 24.88 26.2 +4.09% 18,984 48,709,559
2024-09-25 25.2 25.92 25 25.17 +1% 20,952 53,473,183
2024-09-24 23.35 25.19 23.34 24.92 +7.37% 28,788 70,290,673
2024-09-23 23.48 23.77 23.12 23.21 -1.19% 8,315 19,442,378
2024-09-20 24.27 24.32 23.43 23.49 -3.89% 13,892 32,909,705
2024-09-19 24.28 24.96 23.94 24.44 +1.45% 11,880 29,048,819
2024-09-18 24.64 24.64 23.71 24.09 -1.23% 9,058 21,717,512
2024-09-13 25.6 25.6 24.36 24.39 -4.09% 15,013 37,123,683
2024-09-12 25.11 26.82 25.11 25.43 +0.63% 18,627 48,396,826
2024-09-11 24.81 25.75 24.35 25.27 +2.06% 14,537 36,829,600
2024-09-10 24.8 24.99 24.05 24.76 -0.16% 11,234 27,566,216
2024-09-09 25.03 25.39 24.6 24.8 -1.82% 8,723 21,747,682
2024-09-06 26.38 26.38 25.18 25.26 -4.43% 12,135 31,061,779
2024-09-05 26.16 27.17 26.02 26.43 +1.11% 15,015 40,063,789
2024-09-04 25.8 26.71 25.62 26.14 +0.65% 14,024 36,868,987
2024-09-03 25.36 26.26 25.15 25.97 +2.32% 14,030 36,303,144
2024-09-02 26.5 26.87 25.37 25.38 -4.94% 15,380 40,029,117
2024-08-30 26.44 26.98 26.07 26.7 +2.06% 15,988 42,620,368
2024-08-29 25.37 26.6 25.15 26.16 +3.28% 16,665 43,282,464
2024-08-28 24.77 25.59 24.56 25.33 +1.28% 10,384 26,210,041
2024-08-27 25.33 25.8 24.76 25.01 -1.81% 11,297 28,466,029
2024-08-26 24.57 25.95 24.57 25.47 +3.41% 15,711 40,155,041
2024-08-23 24.93 25.2 24.5 24.63 -0.81% 7,985 19,782,739
2024-08-22 25.26 25.65 24.7 24.83 -1.51% 11,372 28,496,531
2024-08-21 25.4 25.77 25.11 25.21 -1.14% 7,564 19,206,047
2024-08-20 26.25 26.58 25.31 25.5 -2.86% 10,585 27,324,708
2024-08-19 26.75 27 26.18 26.25 -2.23% 12,007 31,760,891
2024-08-16 28.02 28.02 26.8 26.85 -2.75% 12,241 33,168,739
2024-08-15 27.05 28.3 26.66 27.61 +1.77% 14,726 40,516,116
2024-08-14 27.82 28.53 27.12 27.13 -2.48% 10,233 28,146,952
2024-08-13 27.52 28.38 26.97 27.82 +0.87% 14,587 40,269,326
2024-08-12 28.27 28.73 27.4 27.58 -1.11% 11,584 32,237,472
2024-08-09 28.99 29.24 27.87 27.89 -3.66% 14,165 40,302,509
2024-08-08 28.9 29.38 28.5 28.95 -0.58% 12,842 37,106,539
2024-08-07 29.4 29.54 28.48 29.12 -0.24% 16,717 48,295,224
2024-08-06 28.55 29.78 28.45 29.19 +4.7% 27,119 79,322,898
2024-08-05 28.5 29.81 27.88 27.88 -3.09% 22,625 65,164,869
2024-08-02 29.37 29.89 28.63 28.77 -2.21% 15,786 46,127,033
2024-08-01 29.88 30.07 29.26 29.42 -1.7% 16,032 47,385,767
2024-07-31 28.03 30 27.84 29.93 +5.46% 23,941 69,981,648
2024-07-30 27.58 28.45 27.58 28.38 +1.54% 11,199 31,558,165
2024-07-29 29.3 29.3 27.91 27.95 -3.92% 15,214 42,893,305
2024-07-26 29.15 29.6 28.6 29.09 -0.72% 24,816 72,293,301
2024-07-25 27.15 31.9 27.04 29.3 +7.37% 43,108 127,383,436
2024-07-24 28.3 28.7 27.2 27.29 -3.5% 14,669 40,525,599
2024-07-23 28.93 29.78 28.22 28.28 -2.92% 11,311 32,837,546
2024-07-22 29.01 30.23 29.01 29.13 +0.38% 16,230 48,071,413
2024-07-19 27.8 29.15 27.68 29.02 +3.57% 14,479 41,406,587
2024-07-18 27.79 28.23 27 28.02 +0.18% 13,772 38,097,489
2024-07-17 28.8 29.5 27.97 27.97 -1.17% 14,166 40,456,035
2024-07-16 28.05 28.5 27.78 28.3 +0.71% 11,430 32,196,658
2024-07-15 29 29.14 27.88 28.1 -3.57% 13,717 38,782,795
2024-07-12 29.1 30.23 29 29.14 +0.14% 20,171 59,625,737
2024-07-11 28.2 29.57 27.76 29.1 +6.87% 22,759 65,531,714
2024-07-10 26.7 28.58 26.18 27.23 +1.08% 16,089 44,523,862
2024-07-09 27.25 27.58 26.36 26.94 -0.99% 14,701 39,569,838
2024-07-08 28.1 28.2 27.08 27.21 -3.92% 10,570 29,063,713
2024-07-05 27.59 28.5 27.13 28.32 +3.32% 14,037 39,324,536
2024-07-04 28.55 28.78 27.4 27.41 -4.63% 11,455 32,127,211
2024-07-03 28.81 29.28 28.39 28.74 -0.93% 10,557 30,413,573
2024-07-02 29.31 29.67 28.89 29.01 -1.86% 11,627 33,943,311
2024-07-01 28.77 30.45 28.44 29.56 +2.85% 15,860 46,566,648
2024-06-28 29.22 29.71 28.69 28.74 -1.84% 12,550 36,715,783
2024-06-27 29.95 30.48 29.22 29.28 -3.21% 12,598 37,541,752
2024-06-26 28.34 30.35 27.73 30.25 +7.16% 20,142 58,950,137
2024-06-25 28.88 29.1 27.9 28.23 -1.71% 15,295 43,594,732
2024-06-24 30.26 30.58 28.72 28.72 -5.99% 18,591 54,718,040
2024-06-21 31.55 33.27 30.51 30.55 -1.1% 20,694 65,145,193
2024-06-20 31.52 31.77 30.89 30.89 -2.31% 10,059 31,508,309
2024-06-19 32.68 32.72 31.53 31.62 -3.24% 10,078 32,150,474
2024-06-18 32.7 33.3 32.34 32.68 -0.06% 10,162 33,323,059
2024-06-17 32.5 33.1 31.85 32.7 +0.25% 10,156 32,995,846
2024-06-14 33.03 33.32 32.1 32.62 -1.3% 12,207 39,892,083
2024-06-13 32.3 34.09 32.3 33.05 +1.57% 17,722 58,752,020
2024-06-12 32.64 32.83 32.15 32.54 +0.53% 12,227 39,856,687
2024-06-11 30.83 32.54 30.08 32.37 +4.76% 21,580 67,896,520
2024-06-07 31.19 31.58 30.14 30.9 -0.55% 20,929 64,706,568
2024-06-06 33.86 34.25 30.8 31.07 -8.24% 36,303 115,737,382
2024-06-05 34.32 34.65 33.83 33.86 -2.31% 14,094 48,086,818
2024-06-04 35.22 35.49 34.2 34.66 -2.06% 17,001 58,811,217
2024-06-03 35.96 36.1 34.9 35.39 -1.97% 16,334 57,673,118
2024-05-31 36.12 36.49 35.5 36.1 +0.03% 14,660 52,925,668
2024-05-30 36.95 37.21 35.72 36.09 -0.85% 22,154 80,366,107
2024-05-29 35.4 38.35 35.4 36.4 +3.76% 34,457 128,307,228
2024-05-28 35.18 35.97 34.83 35.08 -0.76% 15,062 53,254,469
2024-05-27 36 36.33 34.32 35.35 -2.02% 21,187 74,054,355
2024-05-24 37.91 38.28 35.91 36.08 -3.35% 26,084 96,170,385
2024-05-23 39 39.33 37.12 37.33 -5.59% 35,174 133,745,469
2024-05-22 36.49 40.5 36.49 39.54 +9.92% 51,867 198,711,175
2024-05-21 36.62 36.98 35.72 35.97 -2.28% 16,143 58,291,553
2024-05-20 36.99 37.98 36.63 36.81 -0.57% 15,836 58,901,161
2024-05-17 36.33 37.02 35.01 37.02 +2.21% 17,261 62,435,261
2024-05-16 36.39 37.15 35.9 36.22 -0.93% 11,278 41,138,330
2024-05-15 36.75 37.6 36.43 36.56 +0.14% 14,866 54,993,825
2024-05-14 37.35 37.8 36.36 36.51 -1.56% 15,900 58,576,063
2024-05-13 37.9 38.17 37.01 37.09 -2.88% 17,138 64,149,899
2024-05-10 39.84 39.88 38.05 38.19 -4.14% 21,588 83,093,094
2024-05-09 38.89 40.78 38.7 39.84 +2.92% 23,876 95,482,457
2024-05-08 39.23 40.12 38.53 38.71 -1.98% 21,703 85,169,671
2024-05-07 39 39.65 38.22 39.49 +1.26% 24,532 95,609,394
2024-05-06 39 39.69 38.72 39 +1.77% 18,683 73,088,953
2024-04-30 38.87 38.87 37.45 38.32 -0.85% 22,022 83,883,231
2024-04-29 36.32 39.12 36.32 38.65 +5.31% 27,052 103,090,370
2024-04-26 35.79 36.86 35.13 36.7 +2.06% 17,915 65,011,746
2024-04-25 35.8 36.96 35.4 35.96 -0.28% 18,860 68,424,903
2024-04-24 36.75 37.37 35.85 36.06 -2.62% 18,160 66,290,388
2024-04-23 36.77 37.56 36.23 37.03 +1.79% 13,897 51,257,830
2024-04-22 34.99 37 34.6 36.38 +2.62% 21,690 78,546,964
2024-04-19 35.98 36.6 34.8 35.45 -2.77% 18,521 65,743,206
2024-04-18 36.9 37.45 35.93 36.46 -2.3% 20,564 75,603,992
2024-04-17 34.3 37.35 34.3 37.32 +9% 30,204 110,009,825
2024-04-16 38.29 38.34 34 34.24 -10.6% 38,241 135,518,030
2024-04-15 41.33 42.26 37.79 38.3 -7.33% 33,752 133,500,361
2024-04-12 43.31 43.56 41.16 41.33 -4.81% 19,918 83,663,015
2024-04-11 44.41 45.08 43.16 43.42 -3.34% 19,601 86,348,823
2024-04-10 46.7 46.84 44.35 44.92 -2.77% 12,264 55,239,231
2024-04-09 43.8 46.31 43.8 46.2 +5.38% 17,382 78,962,222
2024-04-08 46.33 46.61 43.8 43.84 -6.16% 20,505 91,886,549
2024-04-03 48.47 49 46.66 46.72 -5.04% 16,019 76,294,415
2024-04-02 48.02 49.8 46.92 49.2 +2.22% 25,970 125,841,590
2024-04-01 46.6 48.41 46.05 48.13 +4.29% 19,032 90,599,862
2024-03-29 46.1 47.3 45.79 46.15 -0.3% 12,635 58,745,487
2024-03-28 46.7 47.78 46.18 46.29 -0.88% 20,226 94,392,003
2024-03-27 48.98 49.08 46.61 46.7 -4.62% 18,658 89,149,867
2024-03-26 48.66 49.78 47.3 48.96 +1.16% 19,484 94,707,314
2024-03-25 51.33 51.85 48.33 48.4 -5.47% 27,610 138,176,737
2024-03-22 53.81 54.21 51.1 51.2 -5.88% 27,906 146,375,243
2024-03-21 55.32 55.87 53.67 54.4 -2.58% 19,946 108,705,162
2024-03-20 55.74 57.81 55.51 55.84 -1.13% 15,726 88,426,999
2024-03-19 57.3 58.6 56.04 56.48 -1.28% 17,860 101,773,955
2024-03-18 56.26 57.52 55.28 57.21 +1.94% 24,121 136,618,084
2024-03-15 56.01 56.66 54.9 56.12 +1.12% 19,271 107,380,187
2024-03-14 56.35 56.9 54.5 55.5 -1.42% 18,638 103,862,115
2024-03-13 57.3 57.58 55.83 56.3 -1.25% 23,426 132,515,379
2024-03-12 58.6 58.9 55.99 57.01 -4.38% 40,585 232,040,079
2024-03-11 60 61.65 56.81 59.62 +0.51% 74,050 435,660,515
2024-03-08 51.6 59.59 50.03 59.32 +19.45% 72,272 410,948,489
2024-03-07 51.01 52.66 49.66 49.66 -1.27% 38,546 197,930,139
2024-03-06 46.99 51.6 46.51 50.3 +6.95% 37,028 183,314,425
2024-03-05 49.1 49.1 46.5 47.03 -5.01% 25,766 122,556,602
2024-03-04 49.96 51 49 49.51 -1.41% 17,835 88,954,403
2024-03-01 49.76 51 48.82 50.22 +0.88% 24,704 123,233,540
2024-02-29 47.13 50.18 46.51 49.78 +3.92% 34,086 165,238,464
2024-02-28 51.04 53.47 47.72 47.9 -5.22% 42,682 217,484,490
2024-02-27 48.03 51.08 47.73 50.54 +3.63% 36,788 180,817,151
2024-02-26 48.1 49.49 47 48.77 -1.47% 38,452 184,965,629
2024-02-23 48.1 52 48.1 49.5 +9.71% 47,624 237,516,487
2024-02-22 43.5 47.89 43.5 45.12 +7.97% 36,502 164,594,794
2024-02-21 40.55 43.33 39.45 41.79 +2.65% 28,042 117,694,702
2024-02-20 40.8 40.86 38.9 40.71 +0.12% 24,831 98,295,635
2024-02-19 41.01 42.25 39.79 40.66 -1.74% 25,542 104,571,742
2024-02-08 38.76 41.68 38.62 41.38 +5.27% 27,035 109,282,713
2024-02-07 38.59 40.9 38.37 39.31 +2.72% 28,935 114,071,146
2024-02-06 34.2 39.59 34.2 38.27 +4.91% 30,833 113,230,049
2024-02-05 40.36 40.65 35.53 36.48 -11.31% 27,240 102,916,161
2024-02-02 43.71 44.08 39.5 41.13 -5.21% 32,399 136,041,738
2024-02-01 42.85 46.08 42.6 43.39 +0.21% 34,438 152,664,836
2024-01-31 44.29 45.33 43.12 43.3 -1.59% 27,022 119,340,842
2024-01-30 46.04 46.98 43.52 44 -4.56% 33,491 150,854,486
2024-01-29 50 51.5 45.55 46.1 -11.67% 46,228 220,704,489
2024-01-26 53.2 55.3 52.02 52.19 -2.45% 24,472 130,904,933
2024-01-25 53.5 54.09 51.28 53.5 -0.93% 34,348 181,518,562
2024-01-24 56.18 56.8 52.02 54 -3.16% 34,308 183,868,088
2024-01-23 55.5 58.58 53.96 55.76 +0.31% 31,896 179,986,886
2024-01-22 59.21 59.25 54.55 55.59 -6.26% 36,656 206,869,177
2024-01-19 67.88 69.44 58.8 59.3 -13.59% 50,297 319,382,287
2024-01-18 65.84 69.18 65.29 68.63 +3.27% 36,834 248,800,957
2024-01-17 67.2 67.99 66 66.46 -3.01% 32,719 218,884,561
2024-01-16 64.16 69.4 63 68.52 +6.6% 56,486 376,251,818
2024-01-15 65.15 67.77 64.02 64.28 -3.51% 39,371 257,735,898
2024-01-12 62.39 71.97 61.52 66.62 +6.34% 71,192 480,083,947
2024-01-11 61.8 63.33 60.94 62.65 +0.84% 32,086 199,570,047
2024-01-10 59.38 66 58.68 62.13 +2.92% 44,475 277,791,224
2024-01-09 59.17 63.26 58.14 60.37 +0.63% 31,813 193,018,310
2024-01-08 60.6 62.98 59.44 59.99 -1.58% 24,549 149,659,699
2024-01-05 61.5 64.75 59.99 60.95 -0.89% 29,882 185,794,987
2024-01-04 62.91 62.95 60.25 61.5 -2.24% 25,282 155,495,833
2024-01-03 62.94 64.51 61.89 62.91 -0.8% 26,512 166,891,921
2024-01-02 64.99 65.39 63.1 63.42 -3.4% 32,830 210,770,462

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

чеЮх╖ЮцХ░чаБ 000034

近半年

ф╕ЙцИ┐х╖╖ 600370

2024年至今

х╝Шф╕ЪцЬЯш┤з 001236

近期数据

ф╕ЗшопшЗкцОз 300112

近三个月

ц╡Щхдзч╜СцЦ░ 600797

2024年一季度

щЗСщАЪчБ╡ 300091

2022-2023两年

ф╕ЙхнЪшВбф╗╜ 603938

近期数据

хНОщШ│цЦ░цЭР 600281

近期数据

ф╕ЗхНОхМЦхнж 600309

2024年至今

хИЫшААчзСцКА 688259

2024年一季度

热门概念板块

5G通信

ф╕нхдйчзСцКА (600522)

近三个月
新能源汽车
AI人工智能

шИкхоЗх╛о (300053)

2024年至今
军工

ф╕ншИкц▓ИщгЮ (600760)

2024年至今
智能制造
半导体

ф╕нх╛охЕмхП╕ (688012)

2024年至今
大数据

STщ╣ПхНЪ (600804)

2023年全年
医疗器械

щШ│цЩохМ╗чЦЧ (300030)

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