ф╕ЬхиБчзСцКА 688700

数据更新至:

添加到对比分析

42.10 +3.19%

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

42.1
+3.19% +1.3
41
开盘价
42.2
最高价
40
最低价
41,308
成交量
数据更新至: 2025-03-25

技术指标

41.46
MA5 (5日均线)
42.28
MA10 (10日均线)
38.12
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 41 42.2 40 42.1 +3.19% 41,308 169,803,704
2025-03-24 40.56 41.82 39.49 40.8 +2.31% 68,064 277,632,797
2025-03-21 41.37 41.61 39.44 39.88 -4.16% 62,976 254,011,721
2025-03-20 43.09 43.09 41.22 41.61 -3.07% 75,221 315,984,379
2025-03-19 42.89 43.5 42 42.93 -0.05% 50,198 214,983,781
2025-03-18 44.16 45.2 42.86 42.95 -1.94% 70,621 308,432,276
2025-03-17 44.6 46.56 42.4 43.8 -0.05% 105,349 462,194,301
2025-03-14 43.49 45 42.65 43.82 -0.18% 91,024 395,195,167
2025-03-13 41.5 48.66 40.5 43.9 +7.13% 131,020 574,246,302
2025-03-12 40.68 41.99 40.44 40.98 +0.02% 93,408 386,051,740
2025-03-11 39.24 42.13 39.12 40.97 +3.1% 169,817 689,523,053
2025-03-10 33.88 39.74 33.88 39.74 +19.99% 197,049 755,442,485
2025-03-07 32.01 33.67 32.01 33.12 +2.25% 52,916 173,984,068
2025-03-06 32 32.8 31.68 32.39 +1.5% 43,129 139,811,078
2025-03-05 31.5 32.05 31 31.91 +0.63% 48,060 151,602,551
2025-03-04 31.75 31.99 30.89 31.71 -0.56% 44,058 138,549,564
2025-03-03 32.5 33.92 31.11 31.89 -1.3% 63,901 208,383,568
2025-02-28 33.19 35.55 32.01 32.31 -4.04% 101,496 341,237,209
2025-02-27 33 33.9 31.67 33.67 +5.55% 92,628 305,479,849
2025-02-26 31.29 32.49 31.2 31.9 +1.92% 66,719 211,798,902
2025-02-25 30.97 31.76 30.5 31.3 -0.41% 56,871 176,810,734
2025-02-24 29.61 31.97 29.61 31.43 +5.19% 106,693 331,506,335
2025-02-21 29.36 30.05 29.02 29.88 +1.6% 61,527 181,239,460
2025-02-20 29.25 30.38 29.21 29.41 +0.86% 80,032 236,973,344
2025-02-19 27.31 29.28 27.27 29.16 +6.07% 93,697 268,266,354
2025-02-18 28.34 28.59 27.13 27.49 -3.03% 60,239 168,420,014
2025-02-17 28.41 28.82 27.59 28.35 +0.18% 67,970 190,437,008
2025-02-14 26.9 29.2 26.9 28.3 +4.43% 111,435 317,931,788
2025-02-13 27.6 28.15 27.1 27.1 -1.7% 51,918 143,253,851
2025-02-12 26.97 27.72 26.4 27.57 +1.62% 57,363 155,164,704
2025-02-11 27.65 27.65 26.61 27.13 -2.41% 51,286 138,279,885
2025-02-10 28 28.01 27.21 27.8 0% 47,361 130,889,483
2025-02-07 27.91 28.45 27.3 27.8 -0.43% 65,233 182,024,664
2025-02-06 26.1 28.4 26.01 27.92 +6.12% 86,755 240,722,336
2025-02-05 26.19 26.78 25.81 26.31 +1.04% 41,662 109,601,750
2025-01-27 26.04 26.92 25.29 26.04 +0.27% 56,563 146,921,623
2025-01-24 25.6 26.57 25.52 25.97 +0.46% 50,045 129,985,496
2025-01-23 26.66 27.01 25.76 25.85 -1.86% 44,310 116,927,436
2025-01-22 26.97 27.17 26.2 26.34 -3.05% 41,369 109,634,600
2025-01-21 26.93 27.45 25.93 27.17 +0.93% 47,970 127,325,457
2025-01-20 26.64 27.76 26.64 26.92 +1.7% 40,672 110,737,796
2025-01-17 26.57 27.18 26.26 26.47 -1.23% 32,043 85,424,340
2025-01-16 27 27.7 26.37 26.8 +0.04% 37,558 101,021,584
2025-01-15 28.08 28.26 26.61 26.79 -4.49% 54,649 148,856,056
2025-01-14 27.17 28.19 26.62 28.05 +3.24% 62,727 173,188,510
2025-01-13 24 28 23.51 27.17 +12.32% 98,726 260,865,271
2025-01-10 25.51 26.02 24.19 24.19 -5.03% 42,042 105,337,115
2025-01-09 25.24 26.73 25.23 25.47 -0.12% 43,776 113,350,364
2025-01-08 26.76 26.96 24.7 25.5 -4.46% 59,347 151,002,370
2025-01-07 26.44 26.99 25.35 26.69 +1.68% 72,926 190,726,586
2025-01-06 28.68 29.2 25.88 26.25 -9.04% 82,809 225,682,116
2025-01-03 29.46 30.1 28.45 28.86 -1.2% 64,397 189,417,353
2025-01-02 29.52 30.5 28.63 29.21 -0.85% 62,830 185,490,206
2024-12-31 29.88 30.51 29.38 29.46 -1.07% 76,702 229,074,697
2024-12-30 28.61 31.18 28.61 29.78 +6.7% 110,565 331,931,193
2024-12-27 28.2 28.75 27.71 27.91 -1.55% 53,724 150,975,535
2024-12-26 26.27 28.99 26.15 28.35 +7.92% 93,713 263,685,346
2024-12-25 26.62 26.67 26 26.27 -1.98% 27,706 72,757,189
2024-12-24 26.46 26.88 25.85 26.8 +2.29% 32,711 86,105,399
2024-12-23 27.37 27.64 26.17 26.2 -3.89% 35,251 94,015,902
2024-12-20 27.1 27.67 27.05 27.26 +0.04% 36,660 100,449,104
2024-12-19 27.5 27.61 26.93 27.25 -1.23% 31,699 86,445,164
2024-12-18 28.46 28.46 27.41 27.59 -1.36% 28,858 80,291,574
2024-12-17 28.3 28.69 27.66 27.97 -1.44% 40,852 114,727,384
2024-12-16 29.37 29.77 28.14 28.38 -3.86% 53,086 151,525,575
2024-12-13 30.17 30.29 28.8 29.52 -2.8% 61,104 179,692,940
2024-12-12 29.73 30.58 29.73 30.37 +1.57% 39,600 119,416,655
2024-12-11 30.48 30.77 29.72 29.9 -2.13% 43,686 131,812,902
2024-12-10 30.61 32.13 30.04 30.55 +3.04% 87,889 273,596,768
2024-12-09 30.46 31.07 29.5 29.65 -1.89% 47,164 141,832,873
2024-12-06 30 30.66 28.98 30.22 -0.2% 58,066 172,786,154
2024-12-05 29.68 31.28 29.67 30.28 +1.71% 50,417 153,666,623
2024-12-04 31.43 31.96 29.58 29.77 -5.76% 62,780 190,593,587
2024-12-03 31.68 32.32 31.22 31.59 -0.6% 63,874 202,885,940
2024-12-02 30.28 32.3 29.35 31.78 +3.15% 79,515 248,088,755
2024-11-29 30.13 31.9 29.45 30.81 +2.32% 64,051 195,392,055
2024-11-28 30.18 31.55 30.03 30.11 -0.5% 71,040 218,124,732
2024-11-27 29.19 30.3 27.88 30.26 +6.77% 93,099 270,813,441
2024-11-26 30.32 30.44 28.01 28.34 -8.37% 111,936 324,183,384
2024-11-25 31.6 31.88 30.08 30.93 -0.55% 54,388 167,573,929
2024-11-22 33.72 34.09 31 31.1 -7.99% 73,164 236,879,428
2024-11-21 32.78 34.39 32.2 33.8 +3.24% 76,476 256,519,506
2024-11-20 33.83 33.83 32 32.74 -2.12% 81,414 267,209,294
2024-11-19 31.35 33.54 31.3 33.45 +9.49% 102,341 331,639,105
2024-11-18 32.34 32.56 29.82 30.55 -4.56% 103,600 318,763,978
2024-11-15 34.72 35.5 31.7 32.01 -8.04% 134,990 450,820,520
2024-11-14 36.7 38.19 34 34.81 -7.35% 92,195 335,285,548
2024-11-13 35.23 37.8 35 37.57 +6.1% 95,788 347,437,457
2024-11-12 36 39 35.26 35.41 -0.42% 161,561 592,901,576
2024-11-11 31.1 36.36 30.88 35.56 +14.93% 153,626 525,144,694
2024-11-08 30.4 31.77 30.15 30.94 +5.6% 118,104 366,459,965
2024-11-07 28.6 29.8 28.41 29.3 +1.24% 89,438 260,022,423
2024-11-06 29.02 31.49 28.8 28.94 +3.14% 141,403 428,019,949
2024-11-05 26.35 29.15 26.11 28.06 +6.29% 108,574 302,618,512
2024-11-04 25.47 27.26 24.7 26.4 +3.13% 76,237 200,058,703
2024-11-01 27.97 27.97 25.57 25.6 -8.38% 93,602 247,290,828
2024-10-31 26.37 28.22 26.1 27.94 +4.96% 108,756 299,288,327
2024-10-30 26.2 26.88 25.55 26.62 +1.91% 95,934 252,320,125
2024-10-29 29.56 30 25.84 26.12 -12.9% 195,151 529,290,618
2024-10-28 31 33.18 29.35 29.99 -5.6% 160,883 499,387,980
2024-10-25 26.75 32.02 26.7 31.77 +19.08% 204,301 615,455,818
2024-10-24 27.76 27.87 26.55 26.68 -3.82% 90,298 244,425,269
2024-10-23 27.7 28.38 26.4 27.74 +2.14% 116,988 322,042,279
2024-10-22 25.95 28.38 25.81 27.16 +5.64% 141,232 382,386,211
2024-10-21 24.6 26.88 24.43 25.71 +5.89% 111,645 288,348,090
2024-10-18 22.25 25.45 22.02 24.28 +8.93% 92,757 220,610,982
2024-10-17 22.14 23.18 21.98 22.29 +1.41% 60,556 136,692,203
2024-10-16 22.3 22.49 21.76 21.98 -2.09% 35,118 77,655,661
2024-10-15 23.2 23.49 22.45 22.45 -3.85% 48,709 111,744,823
2024-10-14 22.57 23.69 21.6 23.35 +4.9% 60,669 137,949,513
2024-10-11 24.3 24.3 21.93 22.26 -8.92% 66,525 152,747,393
2024-10-10 25.95 26.4 24.3 24.44 -4.04% 71,110 179,279,570
2024-10-09 27.27 28.31 24.68 25.47 -11.84% 109,247 291,840,423
2024-10-08 29.71 29.76 26.01 28.89 +16.16% 161,479 458,261,753
2024-09-30 21.85 24.87 21.8 24.87 +19.97% 127,667 298,416,669
2024-09-27 19.64 20.8 19.55 20.73 +8.82% 40,912 82,041,999
2024-09-26 18.25 19.05 18.09 19.05 +4.21% 48,491 90,032,504
2024-09-25 18.59 19 18.25 18.28 -0.22% 35,649 66,576,642
2024-09-24 17.2 18.35 17.08 18.32 +7.39% 50,531 90,588,876
2024-09-23 17.74 17.74 16.99 17.06 -1.95% 22,297 38,268,786
2024-09-20 18.09 18.1 17.25 17.4 -2.58% 22,134 38,716,535
2024-09-19 17.7 18.44 17.4 17.86 +2.23% 30,618 54,873,222
2024-09-18 17.72 17.72 16.95 17.47 -1.24% 25,456 44,047,513
2024-09-13 18.41 18.54 17.64 17.69 -4.27% 27,648 49,593,911
2024-09-12 18.63 19.04 18.46 18.48 -0.81% 24,579 45,966,911
2024-09-11 18.46 18.69 18.3 18.63 +0.49% 26,957 49,974,115
2024-09-10 18.85 18.86 18.15 18.54 -1.12% 30,531 56,352,510
2024-09-09 19.06 19.22 18.61 18.75 -1.63% 24,327 45,926,066
2024-09-06 19.6 19.7 18.98 19.06 -2.36% 23,655 45,263,970
2024-09-05 19.47 19.86 19.34 19.52 +0.31% 26,238 51,276,267
2024-09-04 19.1 19.78 19.1 19.46 -0.05% 25,185 49,140,621
2024-09-03 19.25 20.07 19.25 19.47 +0.1% 32,826 64,382,277
2024-09-02 20.34 20.54 19.41 19.45 -4.42% 32,546 64,602,781
2024-08-30 19.57 20.77 19.33 20.35 +4.57% 54,180 109,807,006
2024-08-29 19.83 20.03 19.37 19.46 -2.85% 47,782 93,750,481
2024-08-28 20.08 20.47 19.82 20.03 -0.25% 19,767 39,835,667
2024-08-27 20.43 20.43 20.01 20.08 -1.67% 16,446 33,149,146
2024-08-26 20.44 21.01 20.19 20.42 +1.44% 21,037 43,296,033
2024-08-23 20.66 20.83 20.07 20.13 -2.23% 16,173 32,833,930
2024-08-22 21.11 21.46 20.49 20.59 -2.42% 16,416 34,230,475
2024-08-21 21.25 21.52 21.02 21.1 -0.89% 12,682 26,966,596
2024-08-20 22.93 23.04 21 21.29 -6.75% 41,369 89,772,040
2024-08-19 23.06 23.3 22.8 22.83 -0.87% 10,994 25,271,652
2024-08-16 23.28 23.48 23.02 23.03 -1.07% 10,819 25,137,219
2024-08-15 23.07 23.88 22.8 23.28 +0.91% 16,009 37,510,518
2024-08-14 23.51 23.61 23.02 23.07 -1.41% 9,586 22,245,679
2024-08-13 23.02 23.63 23 23.4 +0.78% 10,141 23,676,901
2024-08-12 23.29 23.6 23.06 23.22 -0.26% 10,872 25,279,632
2024-08-09 23.55 23.98 23.2 23.28 -1.15% 18,608 43,949,392
2024-08-08 23.9 23.9 23.02 23.55 -1.09% 18,209 42,605,583
2024-08-07 23.9 24.13 23.59 23.81 -0.83% 14,480 34,452,622
2024-08-06 23.65 24.26 23.3 24.01 +3.8% 20,659 49,147,566
2024-08-05 23.83 24.34 23.07 23.13 -3.83% 26,276 62,092,243
2024-08-02 24.63 25.05 23.98 24.05 -3.53% 17,452 42,630,102
2024-08-01 25.29 25.85 24.77 24.93 -1.42% 23,061 58,124,548
2024-07-31 23.48 25.35 23 25.29 +7.94% 38,403 94,559,121
2024-07-30 24.24 24.24 23.41 23.43 -3.06% 22,989 54,429,122
2024-07-29 24.51 24.96 23.91 24.17 -1.39% 19,130 46,167,558
2024-07-26 24.34 24.94 24.24 24.51 +0.37% 16,293 40,085,356
2024-07-25 24.2 25.1 23.8 24.42 -0.41% 18,829 46,045,047
2024-07-24 25.35 25.5 24.42 24.52 -3.5% 29,548 73,587,006
2024-07-23 25.78 26.23 25.08 25.41 -0.97% 38,279 97,827,640
2024-07-22 26.34 26.7 25.42 25.66 -3.1% 28,694 74,154,179
2024-07-19 26.38 26.98 26.16 26.48 -0.45% 22,980 60,877,102
2024-07-18 26.48 26.96 25.87 26.6 0% 28,131 74,105,063
2024-07-17 26.76 27.23 26.4 26.6 -0.6% 27,038 72,263,855
2024-07-16 27.27 27.27 26.18 26.76 -1.15% 41,991 111,784,124
2024-07-15 28.51 28.61 26.88 27.07 -5.02% 45,850 126,354,080
2024-07-12 28.43 29.15 28 28.5 +0.25% 56,803 162,830,669
2024-07-11 25.24 29.76 25.24 28.43 +14.64% 86,325 243,159,390
2024-07-10 24.28 25.35 24.1 24.8 +1.39% 30,104 74,626,289
2024-07-09 24.3 25.36 23.69 24.46 +0.2% 35,110 85,417,959
2024-07-08 23.63 25.77 23.32 24.41 +2.74% 48,445 118,617,104
2024-07-05 24.05 24.31 23.69 23.76 -2.1% 21,015 50,323,661
2024-07-04 25.27 25.36 24.04 24.27 -3.88% 21,852 53,709,391
2024-07-03 25.56 25.89 25.11 25.25 -1.41% 16,705 42,536,562
2024-07-02 26.64 26.64 25.43 25.61 -3.21% 18,196 46,939,142
2024-07-01 26.41 26.5 25.4 26.46 +0.95% 20,004 52,084,632
2024-06-28 25.93 26.9 25.5 26.21 +1.04% 21,001 55,499,064
2024-06-27 25.77 26.9 25.77 25.94 -2.77% 21,222 55,928,115
2024-06-26 25.38 26.74 24.91 26.68 +5.12% 30,157 77,868,266
2024-06-25 26.49 26.49 25.01 25.38 -3.57% 33,591 85,867,562
2024-06-24 27.58 27.91 26.2 26.32 -5.32% 23,716 63,783,181
2024-06-21 27.92 28.18 27.4 27.8 -1% 17,291 48,010,309
2024-06-20 29 29.35 28.05 28.08 -3.7% 20,580 58,763,565
2024-06-19 29.08 29.47 28.62 29.16 +0.45% 25,782 74,810,902
2024-06-18 29.15 29.52 28.03 29.03 -0.85% 38,982 111,956,788
2024-06-17 29.31 29.99 28.73 29.28 -0.1% 27,832 81,723,062
2024-06-14 29.96 30 28.87 29.31 -2.17% 26,568 77,614,705
2024-06-13 29 30.27 28.5 29.96 -21.78% 27,213 80,376,842
2024-06-12 36.94 39.27 36.71 38.3 +3.96% 28,635 109,653,164
2024-06-11 37.3 37.3 36 36.84 -0.35% 15,177 55,588,773
2024-06-07 37.8 38.08 36.6 36.97 -0.78% 16,636 61,962,764
2024-06-06 39.47 39.55 37.2 37.26 -4.56% 30,238 115,261,127
2024-06-05 40.37 41.04 38.96 39.04 -3.29% 26,054 103,102,560
2024-06-04 41.35 41.36 40.14 40.37 -2.3% 14,173 57,412,838
2024-06-03 41.9 42.18 40.27 41.32 +0.58% 29,214 120,764,061
2024-05-31 40 41.93 40 41.08 +0.76% 20,451 84,633,544
2024-05-30 41.8 41.8 40.2 40.77 -1.69% 28,914 117,599,533
2024-05-29 42.2 43.73 41 41.47 -1.82% 31,902 134,578,496
2024-05-28 42.55 43.74 42 42.24 -1.54% 22,371 95,793,128
2024-05-27 43.76 44.49 41.97 42.9 -3.85% 46,786 199,856,607
2024-05-24 44.27 45.2 43.51 44.62 -0.56% 39,232 173,970,474
2024-05-23 45.63 46.42 44.61 44.87 -3.34% 52,304 236,709,740
2024-05-22 44.18 46.47 44 46.42 +5.12% 60,508 274,422,898
2024-05-21 41.88 45.39 41.88 44.16 +5.44% 81,173 356,241,926
2024-05-20 40.37 42.3 40 41.88 +5.81% 62,699 259,715,948
2024-05-17 38.46 39.98 37.67 39.58 +3.91% 38,337 149,614,869
2024-05-16 38.6 38.88 37.8 38.09 -0.08% 26,380 101,508,371
2024-05-15 37.01 38.85 36.92 38.12 +2.64% 27,647 104,648,601
2024-05-14 38 38.4 37.08 37.14 -2.11% 28,194 105,903,268
2024-05-13 39.01 40.29 37.83 37.94 -2.94% 61,511 240,852,043
2024-05-10 38.87 39.83 37.41 39.09 +1.85% 74,993 289,636,166
2024-05-09 35.46 38.72 35.46 38.38 +8.23% 86,309 326,250,144
2024-05-08 36.3 37.37 35.23 35.46 -2.82% 49,037 177,815,310
2024-05-07 34.49 36.83 33.98 36.49 +6.76% 67,104 240,850,482
2024-05-06 34.33 34.88 33.99 34.18 +1.88% 26,322 90,530,755
2024-04-30 34.82 34.82 33.38 33.55 -2.39% 27,078 91,836,915
2024-04-29 32.19 34.52 31.94 34.37 +5.49% 45,917 155,393,565
2024-04-26 31.77 32.98 31.72 32.58 +1.88% 38,815 126,087,285
2024-04-25 32.67 33 31.87 31.98 -1.39% 25,655 83,233,751
2024-04-24 32.58 32.82 31.79 32.43 -0.22% 27,133 87,780,418
2024-04-23 31.71 33.15 31.64 32.5 +1.56% 37,109 120,614,198
2024-04-22 33.4 33.85 31.77 32 -5.74% 55,228 180,247,907
2024-04-19 30 34.66 29.74 33.95 +11.09% 75,266 241,964,817
2024-04-18 31.44 31.45 30.1 30.56 -2.8% 30,147 92,835,527
2024-04-17 30.03 31.65 30.03 31.44 +6.4% 32,648 101,641,576
2024-04-16 32.18 32.18 29.4 29.55 -7.63% 38,010 115,521,201
2024-04-15 33.66 34.49 31.4 31.99 -5.99% 41,636 135,017,252
2024-04-12 35.45 35.5 33.83 34.03 -4.06% 26,486 91,219,950
2024-04-11 35.88 36.3 34.91 35.47 -1.47% 23,232 82,653,942
2024-04-10 36.91 37.43 35.62 36 -1.37% 37,034 134,986,015
2024-04-09 34.05 36.6 33.75 36.5 +6.98% 48,044 170,930,811
2024-04-08 34.83 34.83 34.03 34.12 -2.23% 23,076 79,111,487
2024-04-03 35.5 35.5 34.21 34.9 -1.22% 27,015 93,957,180
2024-04-02 36.5 36.57 34.89 35.33 -3.34% 35,299 124,956,942
2024-04-01 35.5 36.88 35.5 36.55 +3.84% 30,159 109,642,638
2024-03-29 35.52 36.76 35.02 35.2 -1.35% 25,078 88,932,237
2024-03-28 35.36 36.35 35.16 35.68 -0.06% 34,994 124,963,356
2024-03-27 37.56 38.55 35.48 35.7 -4.34% 42,973 157,654,055
2024-03-26 37.05 37.98 36.05 37.32 +1.97% 38,295 141,818,862
2024-03-25 38 38.11 36.58 36.6 -3.96% 35,801 133,856,615
2024-03-22 39.4 39.55 37.8 38.11 -3.67% 37,319 143,451,217
2024-03-21 40.68 41.09 39 39.56 -1.79% 43,233 172,275,464
2024-03-20 39.1 42.42 39.01 40.28 +2.68% 70,668 288,068,014
2024-03-19 39.76 40.35 39.13 39.23 -2.39% 38,955 154,336,888
2024-03-18 38.83 40.19 38.6 40.19 +4.01% 45,426 178,738,150
2024-03-15 38.22 38.75 37.49 38.64 +0.31% 34,562 131,468,993
2024-03-14 39.5 39.97 37.81 38.52 -3.43% 42,652 165,086,663
2024-03-13 39.6 41 39.57 39.89 -0.1% 45,268 182,255,443
2024-03-12 39.57 40.84 38.66 39.93 +2.41% 66,428 264,167,488
2024-03-11 35.3 39 35.3 38.99 +10.96% 68,992 258,764,404
2024-03-08 35.18 35.79 34.78 35.14 -0.11% 27,416 96,691,880
2024-03-07 37.06 37.55 35.1 35.18 -4.3% 33,459 120,823,385
2024-03-06 36.06 37.6 35.89 36.76 +1.21% 39,623 145,311,230
2024-03-05 37.19 37.39 35.88 36.32 -3.17% 35,632 130,225,342
2024-03-04 38.91 38.91 36.89 37.51 -2.7% 51,419 192,959,752
2024-03-01 39.45 39.45 38.01 38.55 0% 43,437 167,497,726
2024-02-29 36.08 38.79 35.77 38.55 +5.3% 54,900 207,435,445
2024-02-28 40.2 41.6 35.61 36.61 -8.77% 79,382 314,251,699
2024-02-27 37.95 40.2 37.72 40.13 +4.97% 54,573 211,943,399
2024-02-26 38.75 39.36 37.69 38.23 -0.42% 47,432 181,666,639
2024-02-23 36.6 38.45 36.57 38.39 +3.28% 55,436 208,128,165
2024-02-22 36.43 37.77 36.36 37.17 -0.56% 42,410 157,263,644
2024-02-21 36.8 38.79 35.8 37.38 +2.27% 42,674 160,329,005
2024-02-20 36.5 36.79 35.56 36.55 +0.3% 29,179 105,538,944
2024-02-19 36.2 37.27 35.25 36.44 +1.65% 56,659 205,603,849
2024-02-08 34.37 36.36 33.35 35.85 +6.29% 63,294 220,899,670
2024-02-07 32.8 36.98 32 33.73 +5.47% 73,459 254,095,980
2024-02-06 28.42 32.42 27.11 31.98 +10.35% 70,760 207,969,534
2024-02-05 32.75 33.2 28 28.98 -12.05% 68,439 204,629,727
2024-02-02 35.79 35.89 31.76 32.95 -6.74% 54,452 184,199,610
2024-02-01 35.22 36.48 34.27 35.33 +0.91% 44,816 158,916,782
2024-01-31 37.42 38.02 35.01 35.01 -6.89% 45,138 163,361,986
2024-01-30 38.38 39.31 37.41 37.6 -2.03% 38,327 146,449,708
2024-01-29 40.88 41.1 38.32 38.38 -4.93% 37,275 146,892,709
2024-01-26 42.46 42.84 40.11 40.37 -4.77% 28,624 117,669,515
2024-01-25 41.8 42.89 40.68 42.39 +2.02% 36,823 155,187,359
2024-01-24 42.77 42.98 40 41.55 -1.31% 36,405 149,858,952
2024-01-23 42.42 43.02 41.5 42.1 -0.94% 42,837 180,793,462
2024-01-22 46.1 46.65 42.29 42.5 -8.6% 46,629 205,632,658
2024-01-19 47.55 49.12 46.5 46.5 -2.17% 21,367 101,565,044
2024-01-18 47.46 48.5 45.7 47.53 -0.48% 37,026 172,869,823
2024-01-17 50.5 50.52 47.61 47.76 -5.28% 29,607 144,280,087
2024-01-16 50.2 51.29 49.6 50.42 +0.16% 19,514 98,323,156
2024-01-15 51.26 51.51 50.03 50.34 -2.5% 15,186 76,918,493
2024-01-12 51.89 53.57 51.08 51.63 -0.15% 25,891 135,427,506
2024-01-11 50.44 52.27 49.6 51.71 +2.58% 17,399 89,204,629
2024-01-10 50.71 52.38 49.53 50.41 -0.63% 20,160 102,753,243
2024-01-09 51.65 52.67 50.27 50.73 -1.78% 23,724 121,059,403
2024-01-08 51.45 52.5 50.8 51.65 +0.19% 22,014 113,603,259
2024-01-05 53.96 55.25 51.2 51.55 -5.41% 29,046 152,937,423
2024-01-04 56.08 56.16 54.05 54.5 -3.2% 19,776 108,178,321
2024-01-03 56.93 58.17 55.3 56.3 -1.52% 20,338 115,222,413
2024-01-02 60.59 60.81 57 57.17 -6.31% 32,322 188,766,186

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

цГашАМц╡ж 600983

2024年至今

хЫ╜хКЫшВбф╗╜ 688103

近期数据

щ║жхЕЛхееш┐к 300341

2024年至今

щ╕┐чЙ╣чзСцКА 300176

近期数据

щЧ╗ц│░чзСцКА 600745

近半年

ц░Фц┤╛чзСцКА 688216

2024年至今

ф╕Кх│░ц░┤ц│е 000672

2022-2023两年

ц│ХцЛЙчФ╡хнР 600563

2022-2023两年

шИкхдйх╖ечиЛ 603698

2023年全年

хдзхпМчзСцКА 300134

2023年全年

热门概念板块

元宇宙
医疗器械

ф╣РцЩохМ╗чЦЧ (300003)

近期数据
大数据

STщ╣ПхНЪ (600804)

近期数据
虚拟现实
储能电池
生物医药

цБТчСЮхМ╗шНп (600276)

近期数据
5G通信

ф╕нхЫ╜шБФщАЪ (600050)

2022-2023两年
智能制造

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