ф╕нцОзцКАцЬп 688777

数据更新至:

添加到对比分析

53.79 +0.02%

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

53.79
+0.02% +0.01
53.78
开盘价
54.19
最高价
53.28
最低价
49,496
成交量
数据更新至: 2025-03-25

技术指标

54.50
MA5 (5日均线)
55.57
MA10 (10日均线)
56.30
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 53.78 54.19 53.28 53.79 +0.02% 49,496 265,703,220
2025-03-24 53.44 54.3 52.61 53.78 +0.26% 94,714 506,720,599
2025-03-21 55.21 55.33 53.42 53.64 -3.05% 136,766 741,018,571
2025-03-20 55.91 55.97 55.21 55.33 -1.16% 83,896 466,192,746
2025-03-19 56.38 56.48 55.51 55.98 -0.96% 103,616 580,137,505
2025-03-18 56.9 57.47 56.25 56.52 0% 101,483 575,487,688
2025-03-17 57.02 57.23 56.1 56.52 -0.81% 105,155 595,561,962
2025-03-14 55.44 57.3 55.21 56.98 +2.22% 129,571 732,186,009
2025-03-13 57.1 57.55 55.15 55.74 -2.89% 157,491 880,282,676
2025-03-12 58.44 58.77 57.4 57.4 -0.64% 128,553 745,771,735
2025-03-11 57.18 59.07 57.07 57.77 -0.57% 143,158 827,678,201
2025-03-10 59.2 59.49 57.36 58.1 -0.39% 158,093 917,503,823
2025-03-07 57.95 60.48 57.81 58.33 +0.95% 289,064 1,714,775,743
2025-03-06 56 58.5 55.87 57.78 +4.65% 263,779 1,510,756,229
2025-03-05 54.9 55.77 54.62 55.21 +0.6% 136,648 753,899,587
2025-03-04 53.98 55.5 53.8 54.88 +0.7% 135,495 745,550,557
2025-03-03 55.12 55.97 54.1 54.5 +0.35% 189,528 1,043,859,339
2025-02-28 57.85 58.22 54.1 54.31 -7.59% 348,636 1,945,600,845
2025-02-27 60.25 60.55 57.58 58.77 -2.97% 322,068 1,888,838,881
2025-02-26 60.17 62.44 59.49 60.57 +0.78% 295,973 1,807,198,717
2025-02-25 59.81 61.51 59.36 60.1 -1.46% 247,724 1,492,892,981
2025-02-24 62.2 62.47 59.92 60.99 -1.63% 284,336 1,731,738,161
2025-02-21 60.03 63.2 59.97 62 +3.84% 386,639 2,383,794,512
2025-02-20 60 60.5 58.8 59.71 -1.06% 245,385 1,462,513,453
2025-02-19 57 60.86 56.76 60.35 +5.54% 335,619 1,991,906,123
2025-02-18 58.92 59.91 56.84 57.18 -3.33% 263,688 1,534,059,755
2025-02-17 59.49 59.55 57.58 59.15 +0.27% 258,867 1,517,805,397
2025-02-14 57.1 59.39 56.68 58.99 +2.81% 291,690 1,698,801,497
2025-02-13 58.3 59.67 56.7 57.38 -2.17% 303,310 1,753,784,391
2025-02-12 57.77 61.54 57.56 58.65 +1.1% 366,873 2,178,671,466
2025-02-11 57.33 59.8 56.76 58.01 -0.26% 285,455 1,664,401,892
2025-02-10 56.1 59.71 54.53 58.16 +3.71% 409,478 2,340,021,609
2025-02-07 56.6 56.86 55.23 56.08 -1.56% 322,909 1,813,536,033
2025-02-06 51.3 57.38 51.05 56.97 +10.51% 464,758 2,546,363,180
2025-02-05 51.33 52.4 50.81 51.55 +2.59% 188,124 971,692,412
2025-01-27 52.5 52.6 50.25 50.25 -2.45% 152,381 778,667,101
2025-01-24 50.14 52.21 50.12 51.51 +2.12% 158,898 817,919,611
2025-01-23 51.08 51.48 50.2 50.44 -0.02% 132,162 672,030,524
2025-01-22 50.58 50.99 50.22 50.45 -0.85% 104,766 529,573,392
2025-01-21 49.16 51.16 48.92 50.88 +4.01% 220,981 1,114,132,137
2025-01-20 48 49.01 47.64 48.92 +2.56% 134,666 651,959,062
2025-01-17 47.51 48.4 47.51 47.7 -0.44% 86,024 412,140,121
2025-01-16 48.18 49.09 47.43 47.91 +0.04% 106,250 512,603,312
2025-01-15 48.72 48.99 47.63 47.89 -1.78% 108,867 524,387,852
2025-01-14 46.37 48.86 45.63 48.76 +5.79% 165,876 792,894,757
2025-01-13 45.59 47.11 45.01 46.09 -0.67% 96,390 445,011,441
2025-01-10 46.49 48.46 46.29 46.4 0% 168,127 798,162,653
2025-01-09 45.76 46.81 45.7 46.4 +0.78% 107,428 497,784,457
2025-01-08 46.6 46.88 44.68 46.04 -1.94% 154,250 704,549,442
2025-01-07 46.36 47.2 45.7 46.95 +1.49% 89,122 413,971,710
2025-01-06 47.06 47.37 45.82 46.26 -1.57% 105,260 489,364,336
2025-01-03 49.16 49.29 46.95 47 -4.39% 131,553 631,797,672
2025-01-02 49.6 50.55 48.4 49.16 -1.03% 156,979 775,618,679
2024-12-31 52 52 49.66 49.67 -4.06% 166,971 843,825,587
2024-12-30 51.03 53.25 51.03 51.77 +0.66% 181,138 942,505,013
2024-12-27 52.56 52.99 51.32 51.43 -2.15% 188,977 987,834,865
2024-12-26 50.52 52.9 50.52 52.56 +4.12% 238,423 1,242,143,017
2024-12-25 50.75 50.94 49.88 50.48 -0.77% 120,341 605,461,760
2024-12-24 50.38 51.18 50.14 50.87 +1.38% 124,829 632,464,719
2024-12-23 51.64 52.09 50.15 50.18 -2.53% 158,362 804,757,010
2024-12-20 51.46 52.1 50.94 51.48 +0.02% 167,998 864,931,610
2024-12-19 49.22 51.86 48.9 51.47 +3.58% 212,084 1,075,907,636
2024-12-18 49.19 50.2 49 49.69 +0.63% 107,051 532,483,713
2024-12-17 49.01 50.07 48.9 49.38 +0.41% 102,522 507,485,060
2024-12-16 50 50.79 48.93 49.18 -1.26% 128,433 638,130,280
2024-12-13 49.7 50.53 49.18 49.81 -0.24% 153,702 764,937,428
2024-12-12 50.29 50.35 49.14 49.93 -0.74% 143,674 714,515,282
2024-12-11 50.6 51.38 49.9 50.3 -0.98% 185,872 938,678,927
2024-12-10 52 53.28 50.57 50.8 +1.48% 301,766 1,569,399,107
2024-12-09 50.54 52.18 49.93 50.06 -0.38% 180,479 918,302,551
2024-12-06 50 50.76 48.86 50.25 +0.88% 158,221 789,358,246
2024-12-05 49.88 50.76 49.4 49.81 -0.76% 157,843 788,933,362
2024-12-04 48.94 51.06 48.61 50.19 +2.72% 227,943 1,141,245,076
2024-12-03 49.58 49.58 48.27 48.86 -1.49% 112,545 549,672,646
2024-12-02 48.6 50.15 48.44 49.6 +2.35% 170,258 841,020,650
2024-11-29 46.3 49.13 46.11 48.46 +4.33% 176,158 843,044,644
2024-11-28 47.18 47.45 46.41 46.45 -1.69% 97,382 456,237,718
2024-11-27 46.05 47.41 45.48 47.25 +2.61% 122,301 568,329,634
2024-11-26 46.7 46.92 46 46.05 -1.03% 85,963 398,977,113
2024-11-25 46.9 47.39 45.82 46.53 -1.19% 139,188 646,770,938
2024-11-22 49.56 50.15 47 47.09 -4.15% 162,774 791,029,966
2024-11-21 50.05 50.13 48.7 49.13 -1.7% 126,137 623,183,816
2024-11-20 49.23 50.66 49.22 49.98 +0.48% 142,825 713,898,140
2024-11-19 48.06 49.99 47.82 49.74 +4.08% 141,853 692,423,306
2024-11-18 49.35 49.88 47.56 47.79 -3.02% 155,938 755,581,665
2024-11-15 51.53 52.11 49.15 49.28 -4.92% 190,746 966,175,412
2024-11-14 53.63 54.6 51.5 51.83 -3.86% 184,027 970,593,435
2024-11-13 54 54.94 52.5 53.91 -0.48% 220,864 1,182,628,534
2024-11-12 54.11 56.39 53.23 54.17 +1.04% 368,773 2,014,500,366
2024-11-11 51 53.75 50.79 53.61 +4.93% 300,930 1,594,250,214
2024-11-08 52 52.93 50.82 51.09 +1.69% 276,750 1,433,196,550
2024-11-07 48.8 50.24 48.59 50.24 +2.34% 185,217 918,648,068
2024-11-06 49.77 50.75 48.64 49.09 -1.01% 241,677 1,200,354,538
2024-11-05 48.07 49.9 47.71 49.59 +3.2% 246,379 1,207,781,653
2024-11-04 46.9 48.91 46.9 48.05 +2.39% 192,996 929,235,036
2024-11-01 48.11 48.47 46.92 46.93 -2.57% 128,039 607,790,478
2024-10-31 47.66 48.46 47.33 48.17 +0.88% 144,659 695,029,089
2024-10-30 47.85 48.47 47.16 47.75 -0.56% 123,439 589,882,204
2024-10-29 48.75 49.4 47.86 48.02 -1.11% 174,107 846,967,612
2024-10-28 48.71 48.89 47.85 48.56 -0.63% 156,082 755,626,652
2024-10-25 48.35 49.29 47.41 48.87 +1.62% 188,327 912,066,111
2024-10-24 48.49 48.86 47.93 48.09 -0.99% 151,811 731,546,548
2024-10-23 50 50 48.31 48.57 -3.78% 280,652 1,372,116,908
2024-10-22 51.79 51.79 50 50.48 -2.94% 234,138 1,182,235,426
2024-10-21 52.98 54.23 51.81 52.01 -1.03% 249,894 1,317,552,728
2024-10-18 49.7 54.5 49.03 52.55 +5.84% 252,049 1,306,820,201
2024-10-17 49.67 51.36 49.31 49.65 +1.31% 158,920 798,615,044
2024-10-16 47.31 50.17 47.23 49.01 +0.84% 123,415 602,980,069
2024-10-15 49.28 50.35 48.6 48.6 -2% 144,375 713,738,960
2024-10-14 48.39 49.93 46.68 49.59 +3.29% 180,866 875,788,627
2024-10-11 50.61 50.87 47.58 48.01 -5.68% 210,881 1,025,584,693
2024-10-10 53 55.29 50.66 50.9 -3.12% 259,190 1,365,688,405
2024-10-09 56.22 57.47 51.86 52.54 -10.65% 402,880 2,209,352,925
2024-10-08 60.36 60.36 54 58.8 +16.88% 471,742 2,717,001,255
2024-09-30 47.5 51.54 46.18 50.31 +11.31% 383,472 1,876,275,631
2024-09-27 44.17 45.38 43.66 45.2 +4.48% 97,927 435,735,793
2024-09-26 41.3 43.3 41.09 43.26 +4.62% 126,240 533,408,573
2024-09-25 41.17 42.05 40.96 41.35 +1.2% 125,131 518,829,962
2024-09-24 39.27 40.86 38.8 40.86 +5.53% 123,732 494,932,056
2024-09-23 38.45 39.6 38 38.72 +1.76% 79,858 312,016,691
2024-09-20 38.61 38.64 37.58 38.05 -0.91% 50,465 191,877,986
2024-09-19 38.66 39.2 37.66 38.4 -0.21% 86,094 331,326,853
2024-09-18 38.44 38.77 37.4 38.48 +0.1% 52,084 197,789,665
2024-09-13 38.42 38.75 38.03 38.44 -0.05% 55,734 213,984,648
2024-09-12 38.47 38.99 38.39 38.46 +0.03% 49,346 190,635,573
2024-09-11 37.18 38.83 37.11 38.45 +2.81% 80,422 307,831,531
2024-09-10 36.96 37.64 36.24 37.4 +1.66% 65,126 240,821,349
2024-09-09 37.8 38.39 36.68 36.79 -3.82% 87,347 326,186,470
2024-09-06 39.67 39.79 38.22 38.25 -3.58% 64,357 250,254,064
2024-09-05 39.86 39.93 39.45 39.67 -0.25% 41,581 164,840,606
2024-09-04 39.6 40.25 39.41 39.77 +0.1% 53,136 211,783,155
2024-09-03 39.3 40.08 39.27 39.73 +2.08% 74,977 298,099,412
2024-09-02 39.43 39.74 38.87 38.92 -1.29% 77,959 306,062,731
2024-08-30 39.74 40.75 39.23 39.43 -1.3% 141,142 564,286,617
2024-08-29 38.8 40.2 38.63 39.95 +2.7% 87,631 347,515,997
2024-08-28 38.2 39.18 38.01 38.9 +1.67% 72,984 283,298,872
2024-08-27 38.65 38.65 37.77 38.26 -1.21% 68,597 262,012,202
2024-08-26 38.54 38.96 37.93 38.73 +0.44% 67,744 260,725,134
2024-08-23 38 38.73 37.7 38.56 +0.57% 94,076 360,573,073
2024-08-22 37.19 38.73 36.88 38.34 +3.99% 152,046 578,705,276
2024-08-21 36.76 37.74 36.75 36.87 +0.05% 83,195 309,358,261
2024-08-20 37 38.11 36.76 36.85 +0.27% 98,008 366,021,972
2024-08-19 36.6 37.14 36.5 36.75 +0.41% 38,458 141,556,850
2024-08-16 36.84 37.03 36.42 36.6 -0.89% 43,691 160,353,388
2024-08-15 36.58 37.38 36.32 36.93 +0.93% 59,083 218,152,192
2024-08-14 37.25 37.36 36.56 36.59 -2.11% 40,333 148,699,236
2024-08-13 36.53 37.43 36.4 37.38 +1.71% 39,773 146,717,264
2024-08-12 36.98 37.2 36.44 36.75 -0.57% 37,870 139,205,664
2024-08-09 37.48 37.79 36.95 36.96 -1.15% 42,723 159,352,748
2024-08-08 37 37.75 36.61 37.39 +0.46% 56,027 208,279,342
2024-08-07 37.58 37.97 37.12 37.22 -1.17% 56,052 210,174,796
2024-08-06 37.23 37.79 37.08 37.66 +2.56% 66,428 248,509,485
2024-08-05 36.49 37.96 36.38 36.72 -0.68% 91,399 340,429,154
2024-08-02 37.11 37.88 36.81 36.97 -1.68% 76,050 284,621,494
2024-08-01 37.77 38.41 37.22 37.6 -0.42% 84,780 319,946,381
2024-07-31 35.37 37.83 35.25 37.76 +6.64% 125,428 464,063,744
2024-07-30 35.11 35.49 34.2 35.41 +0.83% 60,164 209,750,742
2024-07-29 36.05 36.29 35.06 35.12 -2.47% 58,908 208,896,406
2024-07-26 35.08 36.25 35.08 36.01 +2.33% 64,236 230,141,046
2024-07-25 35.08 35.58 34.92 35.19 -0.03% 44,211 155,902,569
2024-07-24 35.64 35.88 35.18 35.2 -1.35% 53,084 188,579,971
2024-07-23 37.24 37.36 35.66 35.68 -4.78% 96,071 348,053,193
2024-07-22 37.38 37.87 37 37.47 +0.24% 72,977 273,073,661
2024-07-19 36.58 37.59 36.44 37.38 +1.3% 77,486 287,798,474
2024-07-18 35.9 36.92 35.77 36.9 +1.99% 85,215 309,639,759
2024-07-17 36.53 36.53 35.59 36.18 -1.01% 87,029 313,101,303
2024-07-16 36.15 36.7 35.75 36.55 +0.8% 66,293 240,272,384
2024-07-15 36.69 36.86 36.11 36.26 -1.33% 52,006 189,280,811
2024-07-12 37.89 37.89 36.71 36.75 -2.91% 85,226 315,160,427
2024-07-11 38.17 38.34 37.6 37.85 +1.04% 108,818 412,277,190
2024-07-10 36.91 37.9 36.82 37.46 +1.16% 67,152 251,592,644
2024-07-09 35.98 37.1 35.43 37.03 +2.92% 84,905 309,078,928
2024-07-08 37.01 37.11 35.81 35.98 -3.28% 72,160 262,045,241
2024-07-05 36.55 37.38 36.09 37.2 +2.09% 63,454 233,742,708
2024-07-04 37.11 37.43 36.4 36.44 -1.51% 53,425 196,327,547
2024-07-03 37.8 38.14 36.78 37 -1.93% 61,888 230,003,938
2024-07-02 38.36 38.46 37.43 37.73 -1.9% 71,866 272,275,410
2024-07-01 37.8 38.74 37.77 38.46 +2.02% 67,802 259,500,091
2024-06-28 37.15 38.33 37.15 37.7 +0.67% 57,460 217,638,302
2024-06-27 38.34 38.74 37.36 37.45 -2.55% 68,696 259,699,382
2024-06-26 37.74 38.52 37.04 38.43 +1.77% 74,459 281,520,429
2024-06-25 38.39 38.66 37.35 37.76 -1.67% 81,930 310,172,527
2024-06-24 38.9 39.65 38.23 38.4 -2.31% 76,783 298,950,064
2024-06-21 39.24 39.45 38.7 39.31 +0.03% 72,471 283,192,781
2024-06-20 39.39 39.97 39.01 39.3 +1.68% 110,161 435,047,542
2024-06-19 40.17 40.33 38.65 38.65 -3.42% 156,018 610,833,573
2024-06-18 41 41.53 39.91 40.02 -3.29% 187,489 758,595,121
2024-06-17 41.44 42.3 40.94 41.38 -1.85% 129,799 540,845,560
2024-06-14 44.49 44.96 40.9 42.16 -5.24% 321,756 1,365,853,261
2024-06-13 44.55 45 44 44.49 +0.79% 95,392 424,694,752
2024-06-12 43.8 44.48 43.55 44.14 +1.38% 73,934 325,959,591
2024-06-11 43.3 43.92 42.78 43.54 +0.74% 70,782 307,639,856
2024-06-07 44.06 44.39 42.8 43.22 -2.08% 63,819 277,357,768
2024-06-06 43.95 44.5 43.5 44.14 +0.43% 62,777 276,749,975
2024-06-05 44.1 44.59 43.8 43.95 -0.45% 64,664 285,623,555
2024-06-04 44.88 44.94 44 44.15 -0.34% 68,240 302,936,314
2024-06-03 43.16 45.63 43.16 44.3 +3.87% 164,798 732,385,552
2024-05-31 42.35 43.11 42.15 42.65 +1.14% 53,135 227,096,814
2024-05-30 41.48 42.55 41.22 42.17 +0.29% 57,944 244,135,785
2024-05-29 41.99 42.35 41.79 42.05 +0.21% 38,007 159,825,358
2024-05-28 43 43.08 41.85 41.96 -3.21% 66,602 281,953,214
2024-05-27 42.04 43.46 41.83 43.35 +3.73% 69,570 296,836,693
2024-05-24 42.41 42.59 41.75 41.79 -1.44% 60,732 255,938,478
2024-05-23 43.38 43.6 42.26 42.4 -1.97% 66,977 286,272,189
2024-05-22 43.37 43.6 42.26 43.25 -0.94% 88,434 381,748,851
2024-05-21 42.3 44.14 42.18 43.66 +3.09% 180,414 783,991,976
2024-05-20 46.5 46.5 38.7 42.35 -8.57% 366,959 1,558,595,206
2024-05-17 45.1 46.33 45 46.32 +2.71% 85,623 391,525,744
2024-05-16 45.46 45.58 44.95 45.1 -0.27% 66,338 300,023,369
2024-05-15 45.84 46.19 45.07 45.22 -1.63% 59,496 271,279,786
2024-05-14 46.48 46.99 45.75 45.97 -0.73% 72,965 337,002,299
2024-05-13 45.98 46.58 45.52 46.31 +0.41% 75,512 349,536,657
2024-05-10 46.99 47.17 45.72 46.12 -2.02% 105,101 485,855,163
2024-05-09 46.8 47.17 46.47 47.07 +0.58% 118,246 554,413,741
2024-05-08 48.1 48.2 46.8 46.8 -3.17% 121,821 575,806,900
2024-05-07 49 49.38 48.25 48.33 -1.87% 96,455 470,138,961
2024-05-06 48.27 49.67 48.27 49.25 +3.31% 146,281 719,583,286
2024-04-30 48.42 48.81 47.5 47.67 -1.95% 108,307 519,837,296
2024-04-29 49 49.2 47.88 48.62 +0.25% 121,122 587,376,037
2024-04-26 48.21 48.98 47.92 48.5 +0.12% 151,761 735,633,886
2024-04-25 47.28 48.59 47.25 48.44 +1.81% 125,339 604,011,801
2024-04-24 47.14 47.99 46.84 47.58 +1.64% 141,345 671,040,518
2024-04-23 46.8 47.31 46.4 46.81 +0.32% 86,720 406,788,536
2024-04-22 47 47.87 46.3 46.66 -1.85% 112,203 528,201,567
2024-04-19 46.52 48.1 46.12 47.54 +1.41% 149,551 703,443,137
2024-04-18 46.6 47.39 46.3 46.88 -0.21% 148,721 695,750,767
2024-04-17 44.97 46.98 44.78 46.98 +5.76% 194,752 899,740,380
2024-04-16 44.55 45.55 44 44.42 -0.6% 111,044 497,104,873
2024-04-15 44.64 45.38 44.05 44.69 +0.2% 128,119 573,499,458
2024-04-12 44.13 45.15 44.1 44.6 +1.64% 97,061 433,370,782
2024-04-11 43.99 45.1 43.76 43.88 +0.18% 97,235 430,542,633
2024-04-10 44.3 45.16 43.45 43.8 -0.77% 97,850 433,847,177
2024-04-09 44.85 44.98 43 44.14 -1.58% 119,397 523,080,249
2024-04-08 45.45 45.63 44.55 44.85 -1.9% 82,980 373,357,595
2024-04-03 46.02 46.81 45.72 45.72 -1.1% 79,173 365,375,264
2024-04-02 46.95 46.97 45.62 46.23 -1.51% 99,754 460,512,577
2024-04-01 46.63 47.15 46.2 46.94 +0.88% 99,563 465,679,417
2024-03-29 45.9 46.53 45.43 46.53 +0.37% 100,610 462,898,916
2024-03-28 44.04 46.88 43.83 46.36 +5.12% 172,727 791,403,278
2024-03-27 44.41 45.08 43.82 44.1 -0.23% 88,754 394,957,265
2024-03-26 44.7 44.98 43.3 44.2 -1.07% 122,022 537,800,713
2024-03-25 45.29 46.36 44.6 44.68 -1.78% 110,593 504,095,001
2024-03-22 45.2 46.01 44.71 45.49 +0.8% 129,294 586,672,057
2024-03-21 45.78 46.19 44.94 45.13 -0.51% 108,941 495,403,417
2024-03-20 46.38 46.8 45.28 45.36 -2.3% 203,901 932,784,860
2024-03-19 48 48 46.4 46.43 -3.47% 155,736 730,339,423
2024-03-18 47.71 48.5 47.62 48.1 +1.07% 146,548 703,372,405
2024-03-15 46.31 47.59 46.14 47.59 +1.93% 109,038 510,843,836
2024-03-14 47.35 48.29 46.13 46.69 -1.62% 147,606 693,124,175
2024-03-13 47.77 48.21 47.21 47.46 -0.29% 101,419 484,068,067
2024-03-12 48.3 48.69 47.26 47.6 -2.06% 140,690 671,989,726
2024-03-11 48 48.65 47.49 48.6 +1.1% 127,395 610,538,491
2024-03-08 46.65 48.1 46.12 48.07 +2.93% 142,859 673,829,537
2024-03-07 48.28 49.98 46.61 46.7 -1.44% 222,245 1,074,101,005
2024-03-06 47.23 48.27 46.47 47.38 +0.32% 136,049 646,305,612
2024-03-05 47.24 48.07 46.8 47.23 -1.13% 142,959 675,830,859
2024-03-04 48.37 48.59 47.1 47.77 -1.26% 162,382 776,136,446
2024-03-01 46.73 49.3 46.25 48.38 +5.22% 243,099 1,164,023,804
2024-02-29 43.3 46.02 43.3 45.98 +5.75% 195,352 880,123,042
2024-02-28 45.5 47.28 43.45 43.48 -5.27% 255,283 1,162,084,214
2024-02-27 43.2 46.97 42.85 45.9 +7.09% 235,367 1,059,846,384
2024-02-26 43.77 44 42.42 42.86 +4.03% 159,585 688,442,889
2024-02-23 40.96 41.25 40.25 41.2 +0.61% 90,297 367,880,120
2024-02-22 40.6 41.22 40.4 40.95 +1.41% 69,682 284,374,365
2024-02-21 39.94 41.37 39.66 40.38 +0.47% 86,196 351,216,186
2024-02-20 40.14 40.67 39.61 40.19 -0.77% 65,655 262,746,097
2024-02-19 40.5 41.43 39.4 40.5 +0.9% 112,441 456,246,724
2024-02-08 40.58 41.07 39.61 40.14 -0.07% 108,302 436,751,939
2024-02-07 39.47 40.55 39.1 40.17 +1.47% 125,488 499,815,348
2024-02-06 37.2 39.87 36.5 39.59 +6.28% 129,652 501,952,017
2024-02-05 35.4 38.15 34.16 37.25 +5.73% 139,602 503,322,976
2024-02-02 35.84 36.68 34 35.23 -1.09% 105,910 374,812,480
2024-02-01 35.01 36.85 34.94 35.62 +0.91% 64,108 231,428,875
2024-01-31 35.35 36.35 34.2 35.3 -1.01% 84,096 295,784,054
2024-01-30 36.41 36.7 35.6 35.66 -2.54% 51,421 185,290,963
2024-01-29 37.83 38.4 36.55 36.59 -2.82% 58,548 218,062,433
2024-01-26 38.35 39.26 37.55 37.65 -2.18% 58,005 221,675,209
2024-01-25 37.7 38.74 36.91 38.49 +2.15% 77,989 296,437,867
2024-01-24 36.93 37.78 36.21 37.68 +2.42% 76,892 283,946,580
2024-01-23 35.27 37.18 35.02 36.79 +4.31% 76,879 281,267,431
2024-01-22 36.9 36.99 35.16 35.27 -4.62% 84,804 304,425,271
2024-01-19 37.5 38.18 36.91 36.98 -1.86% 51,798 194,333,866
2024-01-18 37.24 37.83 36.43 37.68 +0.75% 73,815 272,811,374
2024-01-17 38.72 38.8 37.4 37.4 -3.93% 67,510 256,580,952
2024-01-16 39.87 40.03 38.08 38.93 -2.63% 87,931 342,062,971
2024-01-15 40.28 40.99 39.7 39.98 -1.26% 51,559 207,993,498
2024-01-12 39.7 40.7 39.65 40.49 +1.12% 66,371 267,878,324
2024-01-11 39.2 40.17 39.08 40.04 +2.12% 57,525 227,982,045
2024-01-10 39.98 40.19 39.2 39.21 -2.54% 66,317 262,393,071
2024-01-09 40.11 40.88 39.65 40.23 +0.95% 62,792 252,746,456
2024-01-08 40.78 41 39.8 39.85 -2.83% 60,029 242,197,170
2024-01-05 42 42.45 40.78 41.01 -2.93% 88,066 365,462,935
2024-01-04 43.49 43.63 41.83 42.25 -1.68% 102,287 435,522,614
2024-01-03 44.56 45.08 42.88 42.97 -3.81% 100,618 439,281,653
2024-01-02 45.31 46.5 44.66 44.67 -1.5% 74,905 340,892,587

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┐ИчСЮхМ╗чЦЧ 300760

2022-2023两年

ф╕нщЭТцЧЕ 600138

2024年一季度

ч╛ОцАЭх╛╖ 603041

2022-2023两年

х╣┐ц╡ОшНпф╕Ъ 000952

2024年至今

ш┐ЬцЦ╣ф┐бцБп 300306

近三个月

ф╕ЬщШ│хЕЙ 600673

2022-2023两年

шЙ╛щЪЖчзСцКА 688329

2023年全年

хдзф╕ЬцЦ╣ 600327

2022-2023两年

чЫЫх╛╖щСлц│░ 300881

近半年

ц╡Щц▒ЯцЦ░шГ╜ 600032

近半年

热门概念板块

元宇宙
生物医药

цЩ║щгЮчФЯчЙй (300122)

2024年至今
光伏产业
新能源汽车
AI人工智能
虚拟现实
云计算

чФихПЛч╜Сч╗Ь (600588)

2022-2023两年
军工

шИкхПСхКихКЫ (600893)

近三个月

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