хНОч║│шНпхОВ 688799

数据更新至:

添加到对比分析

39.72 +0.13%

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

39.72
+0.13% +0.05
39.81
开盘价
39.85
最高价
38.71
最低价
5,358
成交量
数据更新至: 2025-03-25

技术指标

40.02
MA5 (5日均线)
40.44
MA10 (10日均线)
40.83
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 39.81 39.85 38.71 39.72 +0.13% 5,358 21,141,341
2025-03-24 39.92 40.4 39.6 39.67 -1.44% 14,512 57,937,378
2025-03-21 40.48 40.75 40.01 40.25 +0.42% 13,784 55,585,542
2025-03-20 40.38 40.47 40.02 40.08 -0.74% 13,174 52,941,051
2025-03-19 40.55 40.94 40.3 40.38 -0.35% 9,770 39,588,028
2025-03-18 40.75 41.08 40.42 40.52 -0.44% 12,395 50,553,884
2025-03-17 41.34 41.34 40.61 40.7 -0.9% 11,470 46,893,276
2025-03-14 40.89 41.29 40.62 41.07 +0.37% 12,558 51,394,339
2025-03-13 41.05 41.24 40.76 40.92 -0.39% 7,482 30,608,613
2025-03-12 41.25 41.55 40.76 41.08 -0.63% 10,486 43,073,848
2025-03-11 41.26 41.68 40.59 41.34 -0.6% 12,574 51,643,858
2025-03-10 42.19 42.6 41.52 41.59 -1.28% 10,680 44,838,279
2025-03-07 41.33 42.6 41.33 42.13 +0.84% 14,854 62,647,414
2025-03-06 41.61 41.89 41.22 41.78 +0.12% 11,975 49,706,361
2025-03-05 41.85 42.19 41.21 41.73 -0.22% 7,446 30,986,783
2025-03-04 41.08 42.53 41.08 41.82 +0.99% 20,766 87,278,283
2025-03-03 40.11 41.79 40.1 41.41 +3.84% 29,155 119,797,104
2025-02-28 40.24 40.78 39.75 39.88 -0.92% 10,398 41,774,969
2025-02-27 40.18 40.42 39.7 40.25 -0.25% 7,804 31,283,608
2025-02-26 39.8 40.35 39.7 40.35 +1.51% 7,672 30,724,502
2025-02-25 39.75 40.17 39.62 39.75 -0.75% 9,507 37,837,732
2025-02-24 40.3 40.3 39.8 40.05 -0.82% 9,284 37,120,269
2025-02-21 40.57 40.63 40.16 40.38 -0.44% 8,938 36,071,958
2025-02-20 40.69 40.97 40.31 40.56 -0.29% 6,341 25,771,382
2025-02-19 40.18 40.86 40.12 40.68 +1.45% 8,361 33,867,756
2025-02-18 40.37 40.57 40.05 40.1 -1.13% 8,148 32,800,208
2025-02-17 40.77 41.13 40.42 40.56 -0.07% 9,403 38,297,249
2025-02-14 40.39 40.87 40.39 40.59 +0.72% 7,193 29,219,404
2025-02-13 40.57 40.8 40.17 40.3 -0.81% 8,130 32,887,169
2025-02-12 40.78 40.85 40.11 40.63 -0.34% 14,839 60,078,846
2025-02-11 41.33 41.39 40.72 40.77 -1.35% 8,524 34,929,021
2025-02-10 41.25 41.46 40.92 41.33 +0.02% 8,026 33,089,988
2025-02-07 41.15 41.55 41.07 41.32 +0.05% 9,018 37,213,384
2025-02-06 41.16 41.33 40.52 41.3 +0.34% 7,201 29,495,802
2025-02-05 41.64 41.89 41.13 41.16 -1.74% 5,738 23,753,974
2025-01-27 41.51 42.06 41.03 41.89 +1.87% 11,745 48,884,526
2025-01-24 41.36 41.51 40.64 41.12 -0.58% 7,545 30,943,570
2025-01-23 41.41 41.94 40.93 41.36 +1.37% 9,577 39,619,010
2025-01-22 41.12 41.41 40.6 40.8 -0.99% 6,050 24,771,734
2025-01-21 42.18 42.34 40.82 41.21 -2.09% 11,981 49,529,288
2025-01-20 42.6 43 41.88 42.09 -1.13% 8,935 37,866,365
2025-01-17 42.08 43.99 41.66 42.57 +1.36% 17,551 75,037,935
2025-01-16 41.65 42.3 41.4 42 +0.84% 7,218 30,266,025
2025-01-15 41.89 42.7 41.58 41.65 -0.9% 6,558 27,619,470
2025-01-14 41.2 42.15 40.85 42.03 +1.72% 10,668 44,557,211
2025-01-13 39.5 41.86 39.5 41.32 +3.48% 10,791 44,198,324
2025-01-10 40.19 41.22 39.65 39.93 -0.37% 8,837 35,560,446
2025-01-09 39.99 40.48 39.73 40.08 -0.3% 6,023 24,166,975
2025-01-08 40.49 40.94 39.62 40.2 -0.96% 5,358 21,591,470
2025-01-07 40.89 41 40 40.59 -1.12% 6,907 27,902,816
2025-01-06 41.28 41.61 40.55 41.05 -0.56% 7,753 31,757,486
2025-01-03 41.89 42.36 41.1 41.28 -1.15% 8,044 33,474,895
2025-01-02 41.99 42.42 41.4 41.76 -0.29% 10,491 43,949,721
2024-12-31 42.5 43 41.6 41.88 -1.81% 10,750 45,390,196
2024-12-30 42.66 43.1 42.5 42.65 -0.05% 10,071 43,161,375
2024-12-27 42.36 43.07 42.25 42.67 0% 10,193 43,467,639
2024-12-26 42.25 42.99 42.12 42.67 +0.92% 10,356 43,993,839
2024-12-25 43 43.5 42.05 42.28 -0.89% 13,501 57,579,062
2024-12-24 41.18 42.66 40.85 42.66 +3.64% 19,526 81,960,695
2024-12-23 40.81 41.72 40.56 41.16 +0.05% 12,899 53,225,323
2024-12-20 41.09 41.48 40.8 41.14 +0.02% 11,780 48,388,113
2024-12-19 40.88 41.21 40.51 41.13 +0.61% 11,249 46,102,802
2024-12-18 40.67 41.3 40.66 40.88 +0.54% 5,546 22,709,182
2024-12-17 41.69 41.73 40.6 40.66 -2.73% 9,679 39,680,228
2024-12-16 41.81 42.29 41.12 41.8 0% 9,859 40,985,476
2024-12-13 41.92 42.65 41.61 41.8 -0.5% 15,167 63,936,386
2024-12-12 41.77 42.2 41.5 42.01 +0.57% 10,669 44,771,498
2024-12-11 40.96 41.93 40.75 41.77 +1.68% 10,004 41,527,934
2024-12-10 42.01 42.36 41.05 41.08 -0.77% 12,651 52,590,012
2024-12-09 41 41.78 40.9 41.4 +1.12% 10,981 45,440,666
2024-12-06 40.68 41.14 40.58 40.94 +0.56% 8,501 34,774,325
2024-12-05 40.6 41.18 40.4 40.71 +0.99% 6,676 27,259,850
2024-12-04 40.99 41.27 40.22 40.31 -1.3% 8,386 34,172,933
2024-12-03 40.73 41.2 40.23 40.84 -1.07% 12,713 51,813,653
2024-12-02 40.66 41.4 40.6 41.28 +1.3% 9,224 37,954,639
2024-11-29 39.82 40.83 39.67 40.75 +2.26% 10,636 42,925,392
2024-11-28 40.15 40.28 39.82 39.85 -0.87% 6,961 27,850,994
2024-11-27 39.99 40.29 39.35 40.2 +0.6% 7,344 29,344,367
2024-11-26 40.01 40.69 39.85 39.96 -0.2% 6,665 26,855,777
2024-11-25 39.61 40.18 39.52 40.04 +1.42% 6,917 27,543,940
2024-11-22 41.57 41.57 39.48 39.48 -4.5% 14,113 56,911,723
2024-11-21 41.1 41.44 40.74 41.34 +0.46% 9,983 41,070,460
2024-11-20 40.47 41.5 40.11 41.15 +1.71% 14,290 58,694,298
2024-11-19 39.99 40.59 39.3 40.46 +1.56% 8,769 35,051,887
2024-11-18 40.2 40.98 39.6 39.84 -1.17% 10,499 42,257,848
2024-11-15 40.84 41.46 40.21 40.31 -1.78% 9,488 38,693,369
2024-11-14 42.02 42.3 41 41.04 -2.52% 9,630 40,061,657
2024-11-13 42.5 42.86 41.45 42.1 -0.85% 16,740 70,390,920
2024-11-12 43.15 44.24 42.29 42.46 -1.58% 26,542 114,887,420
2024-11-11 41.9 43.18 41.5 43.14 +2.96% 25,099 106,313,653
2024-11-08 40.62 42.18 40.21 41.9 +3.58% 28,435 117,597,424
2024-11-07 39.7 40.64 39.2 40.45 +1.71% 19,794 79,463,087
2024-11-06 40.3 40.45 39.6 39.77 -1.14% 19,943 79,684,692
2024-11-05 39.42 40.38 39.1 40.23 +2.05% 19,596 77,852,466
2024-11-04 39.1 39.69 38.93 39.42 +0.87% 11,090 43,605,164
2024-11-01 40.18 40.99 39.02 39.08 -2.54% 18,436 73,292,273
2024-10-31 40.36 40.68 39.73 40.1 -0.87% 17,877 71,578,689
2024-10-30 41.12 41.23 39.62 40.45 -1.89% 20,390 82,109,366
2024-10-29 44.01 44.18 40.98 41.23 -6.34% 32,026 135,106,381
2024-10-28 42.89 44.63 42.48 44.02 +2.9% 19,359 84,961,298
2024-10-25 42.6 43.6 42.11 42.78 -1.2% 23,166 99,202,708
2024-10-24 43.26 43.76 42.52 43.3 -1.43% 17,870 77,039,195
2024-10-23 45.04 46.8 41.55 43.93 -5.69% 50,275 220,937,532
2024-10-22 56 56 45.98 46.58 -4.55% 103,328 523,602,209
2024-10-21 45.99 49.68 45.88 48.8 +7.02% 31,649 152,680,399
2024-10-18 43.8 46.73 43.8 45.6 +4.06% 18,680 84,896,729
2024-10-17 42.49 45 42.47 43.82 +3.69% 9,638 41,973,190
2024-10-16 42.2 43.36 42 42.26 -1.26% 4,788 20,414,748
2024-10-15 43.8 44.33 42.8 42.8 -2.39% 5,121 22,299,476
2024-10-14 42.83 43.85 42.08 43.85 +2.5% 8,212 35,378,418
2024-10-11 44 44.66 42.25 42.78 -2.77% 8,664 37,670,699
2024-10-10 45.12 46.49 43.5 44 -2.46% 13,334 59,497,135
2024-10-09 50.39 50.39 45 45.11 -11.84% 22,031 103,606,953
2024-10-08 55.65 55.65 46 51.17 +7.05% 38,783 194,444,032
2024-09-30 44.56 48.87 44.55 47.8 +9.13% 21,667 101,487,176
2024-09-27 41.58 44.55 41.5 43.8 +6.16% 8,123 35,109,126
2024-09-26 39.75 41.4 39.55 41.26 +2.89% 6,361 25,824,816
2024-09-25 40.05 41.88 40.05 40.1 +1.42% 7,468 30,542,109
2024-09-24 38.16 39.55 38.08 39.54 +3.37% 5,370 20,922,064
2024-09-23 39.48 39.48 38.05 38.25 -1.92% 3,197 12,337,708
2024-09-20 38.2 39 38.14 39 +1.64% 1,795 6,928,340
2024-09-19 38.25 38.7 37.9 38.37 +0.45% 2,211 8,463,283
2024-09-18 37.67 39.25 37.51 38.2 +1.43% 4,340 16,704,296
2024-09-13 38.12 38.48 37.23 37.66 -1.75% 2,753 10,377,780
2024-09-12 38.09 38.6 37.77 38.33 +0.74% 2,831 10,838,910
2024-09-11 37.63 38.26 37.44 38.05 +0.58% 1,582 6,014,354
2024-09-10 37.3 38.07 36.66 37.83 +1.5% 2,768 10,368,862
2024-09-09 37.11 37.52 36.88 37.27 +0.43% 2,713 10,088,150
2024-09-06 38.39 38.39 37.1 37.11 -3.11% 3,746 14,081,649
2024-09-05 38.99 39.36 38.08 38.3 -1.92% 3,718 14,355,810
2024-09-04 39.19 39.41 38.76 39.05 -0.81% 1,928 7,513,405
2024-09-03 38.01 40.2 37.82 39.37 +3.31% 5,854 23,031,528
2024-09-02 38.5 38.7 37.68 38.11 -2.28% 6,879 26,226,266
2024-08-30 40.34 40.34 39 39 -2.86% 9,916 39,422,216
2024-08-29 39.83 40.5 39.51 40.15 +0.48% 4,756 19,105,852
2024-08-28 39.13 40.4 39.05 39.96 +2.07% 3,586 14,302,541
2024-08-27 39.54 40.02 39.08 39.15 -0.94% 2,073 8,186,525
2024-08-26 38.39 39.85 38.37 39.52 +2.81% 3,232 12,658,064
2024-08-23 38.76 38.9 37.93 38.44 -0.8% 2,501 9,553,977
2024-08-22 39.66 40.22 38.58 38.75 -2.15% 3,477 13,658,032
2024-08-21 39 39.97 39 39.6 -0.68% 1,873 7,426,151
2024-08-20 40.53 40.89 39.8 39.87 -2.54% 3,440 13,846,044
2024-08-19 40.4 41.32 40.2 40.91 +0.99% 4,351 17,800,204
2024-08-16 39.22 40.89 38.85 40.51 +2.82% 6,808 27,381,942
2024-08-15 39.83 40.1 38.89 39.4 -0.68% 4,740 18,716,899
2024-08-14 38.29 40.5 37.91 39.67 +2.67% 7,138 28,136,563
2024-08-13 38.58 38.68 38.09 38.64 +0.16% 2,598 9,963,837
2024-08-12 38.3 39 38.03 38.58 +0.42% 2,797 10,803,354
2024-08-09 38.77 39.13 38 38.42 -1.31% 3,651 14,068,189
2024-08-08 39 39.2 38.41 38.93 +0.41% 2,988 11,605,522
2024-08-07 39.34 39.41 38.68 38.77 -1.3% 2,678 10,448,024
2024-08-06 38.94 39.36 38.5 39.28 +1.87% 3,012 11,710,569
2024-08-05 39.31 40.24 38.19 38.56 -1.98% 3,967 15,491,301
2024-08-02 39.43 40.41 39.33 39.34 -0.66% 3,362 13,406,262
2024-08-01 39.2 40.18 38.96 39.6 +1.05% 4,082 16,225,122
2024-07-31 37.63 39.44 37.46 39.19 +4.23% 4,674 18,139,829
2024-07-30 37.7 38.09 37.25 37.6 -0.29% 1,970 7,424,320
2024-07-29 37.79 37.98 37.45 37.71 -0.24% 1,703 6,418,345
2024-07-26 37.52 38.07 37.13 37.8 +0.77% 3,734 14,075,264
2024-07-25 37.55 38.08 36.4 37.51 -1.16% 7,048 26,326,660
2024-07-24 40.1 40.1 37.6 37.95 -4.93% 11,372 43,550,112
2024-07-23 42.2 42.2 39.89 39.92 -4.08% 6,383 25,989,837
2024-07-22 41.41 42.06 41.17 41.62 -0.17% 3,345 13,934,353
2024-07-19 41.5 42.39 40.85 41.69 +0.46% 4,519 18,775,272
2024-07-18 40.62 41.71 40.35 41.5 +0.88% 4,737 19,533,184
2024-07-17 40.92 41.99 40.35 41.14 +0.59% 6,092 25,088,706
2024-07-16 40.52 40.9 40.09 40.9 +0.37% 3,151 12,769,087
2024-07-15 41.11 41.48 39.85 40.75 -1.93% 6,473 26,210,691
2024-07-12 41.36 42.46 41 41.55 +0.36% 4,593 19,129,220
2024-07-11 40.4 41.5 40.11 41.4 +3.47% 7,244 29,614,038
2024-07-10 40.1 40.72 39.15 40.01 -0.97% 3,492 13,997,577
2024-07-09 40.75 40.8 38.56 40.4 -0.93% 8,027 31,854,278
2024-07-08 42.04 42.23 40.22 40.78 -3.55% 5,588 22,816,648
2024-07-05 41.2 42.58 40.11 42.28 +3.1% 7,684 31,939,360
2024-07-04 42.01 42.03 40.76 41.01 -2.8% 5,865 24,213,055
2024-07-03 41.26 42.68 41.02 42.19 +3.1% 9,827 41,253,789
2024-07-02 41.16 41.33 40.63 40.92 -0.58% 5,969 24,405,760
2024-07-01 42.43 42.58 40.7 41.16 -2.99% 7,876 32,392,858
2024-06-28 42.18 43.16 41.75 42.43 +0.69% 5,026 21,430,377
2024-06-27 43.5 43.59 41.86 42.14 -2.84% 6,486 27,477,383
2024-06-26 43 43.49 42.58 43.37 +1% 4,244 18,280,401
2024-06-25 43.15 43.57 42.16 42.94 -0.51% 6,697 28,782,548
2024-06-24 46.2 46.9 42.8 43.16 -7.78% 16,302 72,096,777
2024-06-21 46.29 47.37 46.15 46.8 +0.78% 5,244 24,568,767
2024-06-20 46.47 47.66 46.23 46.44 -0.77% 6,417 30,039,827
2024-06-19 46.21 47.98 46.05 46.8 +0.26% 8,251 38,868,856
2024-06-18 47.65 47.86 46.47 46.68 -2.57% 8,586 40,282,925
2024-06-17 46.73 48.55 46.03 47.91 +2.31% 15,639 74,447,516
2024-06-14 43.48 47.35 43.42 46.83 +7.53% 22,932 105,041,716
2024-06-13 43.35 43.6 42.75 43.55 +0.53% 5,919 25,529,034
2024-06-12 42.07 43.63 41.76 43.32 +2.17% 7,336 31,553,676
2024-06-11 42.65 42.87 41.1 42.4 -1.12% 10,536 43,868,302
2024-06-07 41.14 43.05 41 42.88 +4.46% 10,012 42,154,891
2024-06-06 42.58 42.81 40.91 41.05 -3.66% 9,054 37,613,629
2024-06-05 41.88 43.19 41.88 42.61 +0.52% 9,770 41,782,579
2024-06-04 42.13 42.81 41.09 42.39 +0.21% 10,197 42,796,263
2024-06-03 43.19 43.66 40.96 42.3 -1.56% 15,536 65,641,243
2024-05-31 41.59 43.21 41.16 42.97 +4.07% 16,278 69,122,710
2024-05-30 41.25 41.84 40.11 41.29 +0.1% 7,430 30,609,518
2024-05-29 40.36 41.59 40.24 41.25 +0.59% 3,308 13,633,123
2024-05-28 41.4 41.43 40.5 41.01 -0.7% 4,524 18,462,335
2024-05-27 41.01 41.5 40.53 41.3 +0.71% 5,876 24,056,547
2024-05-24 42.01 42.38 41 41.01 -2.66% 7,260 30,187,290
2024-05-23 42 42.82 41.77 42.13 +0.29% 8,223 34,806,844
2024-05-22 42.9 43.16 41.59 42.01 -2.1% 8,390 35,349,213
2024-05-21 44.21 44.28 42.85 42.91 -2.01% 6,066 26,245,192
2024-05-20 41.89 44.27 41.86 43.79 +4.26% 15,672 67,656,253
2024-05-17 43.5 43.72 41.03 42 -4.11% 12,465 53,051,680
2024-05-16 44.15 44.2 43.2 43.8 -0.93% 8,113 35,431,965
2024-05-15 44.31 44.79 43.67 44.21 -0.41% 8,141 35,998,046
2024-05-14 43.62 44.39 43.46 44.39 +0.66% 8,204 36,048,316
2024-05-13 44.95 44.95 43.5 44.1 -3.18% 12,669 55,904,430
2024-05-10 46.82 46.9 44.83 45.55 -2.23% 11,330 51,586,210
2024-05-09 46.24 47.34 45.74 46.59 +0.76% 10,973 51,343,877
2024-05-08 45 46.7 44.84 46.24 +2.62% 19,244 88,313,707
2024-05-07 44.42 45.23 44.42 45.06 +0.99% 12,234 54,869,648
2024-05-06 44.91 45.98 44.22 44.62 -0.84% 26,083 118,070,660
2024-04-30 47.18 47.57 44.97 45 -5.62% 29,053 133,080,563
2024-04-29 47.63 48.5 46 47.68 +0.1% 17,654 83,484,608
2024-04-26 45.24 48.33 44.82 47.63 +5.87% 19,130 89,433,626
2024-04-25 45.5 45.75 44.6 44.99 -0.66% 8,510 38,522,866
2024-04-24 45.5 46.1 44.68 45.29 -0.46% 8,837 40,027,954
2024-04-23 44.8 46.06 44.04 45.5 +1% 14,898 67,304,487
2024-04-22 47.92 49.78 42.66 45.05 -5.71% 33,290 152,275,241
2024-04-19 47.57 47.96 46.16 47.78 +0.27% 8,227 38,980,103
2024-04-18 47.7 48.48 46.64 47.65 +0.32% 8,523 40,645,780
2024-04-17 46.3 48.78 46.3 47.5 +3.28% 14,026 66,780,179
2024-04-16 50.7 50.9 45.65 45.99 -8.02% 16,670 78,620,777
2024-04-15 49.99 51.99 48.9 50 +0.7% 16,636 83,851,812
2024-04-12 49.55 50.13 49.34 49.65 -0.36% 8,108 40,319,822
2024-04-11 49.78 50.3 48.5 49.83 +0.06% 10,335 50,972,616
2024-04-10 51.5 51.5 48.98 49.8 -2.01% 12,856 64,294,711
2024-04-09 51 51.05 50.1 50.82 +0.24% 8,376 42,352,328
2024-04-08 51.31 52.45 50.56 50.7 -2.1% 8,312 42,431,948
2024-04-03 52.43 52.97 51.36 51.79 -1.24% 7,902 41,080,380
2024-04-02 51.05 52.95 51.05 52.44 +2.26% 15,592 81,721,065
2024-04-01 51.49 51.98 50.49 51.28 -0.56% 10,217 52,367,626
2024-03-29 48.88 52 48 51.57 +6.48% 18,937 95,781,636
2024-03-28 47.13 49.2 46.55 48.43 +2.39% 13,274 64,256,488
2024-03-27 47.45 48.27 47.01 47.3 -0.78% 5,583 26,501,452
2024-03-26 47.13 47.77 46.72 47.67 +1.38% 15,961 75,411,485
2024-03-25 49.74 49.74 46.94 47.02 -4.88% 19,453 93,678,223
2024-03-22 49.53 50.3 48.89 49.43 -0.32% 12,815 63,350,512
2024-03-21 49.95 50.83 48.9 49.59 +0.12% 10,478 52,100,264
2024-03-20 49.34 49.9 48.6 49.53 +0.36% 8,200 40,473,661
2024-03-19 49.8 50 48.96 49.35 -0.68% 7,844 38,829,738
2024-03-18 49.15 50.4 48.62 49.69 +1.18% 9,872 48,729,797
2024-03-15 47.28 49.72 47.22 49.11 +3.13% 13,584 66,223,419
2024-03-14 47.2 48.2 47.03 47.62 +0.89% 8,389 39,905,840
2024-03-13 45.45 48.4 45.45 47.2 +2.92% 14,418 68,174,995
2024-03-12 46.34 46.86 45.26 45.86 -0.82% 9,300 42,721,085
2024-03-11 44.3 46.7 43.86 46.24 +4.38% 12,208 55,705,649
2024-03-08 44 44.59 43.5 44.3 +1.26% 7,093 31,224,866
2024-03-07 44.44 45.45 43.4 43.75 -1.42% 12,269 54,430,104
2024-03-06 44.2 45.28 43.3 44.38 +1.02% 11,509 50,991,280
2024-03-05 44 44.99 43 43.93 -1.44% 10,856 47,591,080
2024-03-04 45 45.79 43.63 44.57 -0.13% 10,156 45,389,879
2024-03-01 44.07 45.16 43.58 44.63 +1.39% 7,926 35,093,750
2024-02-29 41.53 44.31 41.1 44.02 +5.44% 10,592 45,259,056
2024-02-28 43.97 45.46 41.01 41.75 -5.22% 15,719 68,323,323
2024-02-27 42.44 44.05 42.01 44.05 +3.79% 10,121 43,871,460
2024-02-26 40.66 43.64 40.66 42.44 +2.46% 16,877 71,701,171
2024-02-23 40.12 41.58 40 41.42 +3.47% 11,139 45,368,511
2024-02-22 40.1 40.85 39.55 40.03 -0.42% 8,250 33,079,597
2024-02-21 39.17 42.28 38.74 40.2 +1.54% 16,596 67,690,915
2024-02-20 37.35 39.88 37.22 39.59 +4.49% 15,457 60,346,658
2024-02-19 39.37 39.37 37.21 37.89 -0.6% 11,472 43,922,852
2024-02-08 36.66 39.2 35.81 38.12 +3.17% 18,881 71,031,504
2024-02-07 35.95 38.25 34.58 36.95 +4.23% 23,228 85,161,007
2024-02-06 30.31 36.72 30.02 35.45 +14.35% 24,628 82,820,354
2024-02-05 35.17 35.58 30.84 31 -12.28% 26,430 84,705,724
2024-02-02 37.65 37.65 34.36 35.34 -5% 15,628 55,669,077
2024-02-01 37.13 38.5 36.66 37.2 -1.33% 15,255 57,100,592
2024-01-31 39.7 39.7 37.09 37.7 -4.8% 17,864 67,974,514
2024-01-30 40.18 40.32 39.31 39.6 -1.44% 9,453 37,623,133
2024-01-29 41.12 41.95 39.79 40.18 -1.9% 9,119 36,983,984
2024-01-26 41.88 42.28 40.41 40.96 -0.05% 11,503 47,479,576
2024-01-25 38.2 41.04 38.06 40.98 +6.03% 20,335 81,042,696
2024-01-24 40.18 40.49 37 38.65 -3.98% 22,956 87,944,994
2024-01-23 41.24 41.24 39.33 40.25 -0.94% 12,727 51,011,299
2024-01-22 43.47 43.98 40 40.63 -7.34% 17,297 72,459,354
2024-01-19 45.3 45.3 43.75 43.85 -3.24% 7,664 33,896,472
2024-01-18 45.46 45.46 43.23 45.32 -0.13% 14,345 63,415,589
2024-01-17 45.99 46.54 45.1 45.38 -1.67% 5,866 26,821,437
2024-01-16 46.4 46.43 45.25 46.15 +0.13% 8,373 38,459,191
2024-01-15 45.33 46.85 45.33 46.09 +0.68% 7,164 33,085,247
2024-01-12 45.8 46.74 45.61 45.78 -0.28% 8,775 40,375,855
2024-01-11 45.98 47 44.98 45.91 +0.35% 12,123 55,563,013
2024-01-10 46.13 46.42 45.54 45.75 -0.93% 6,161 28,293,864
2024-01-09 46.29 47.09 45.6 46.18 -0.39% 9,511 44,001,305
2024-01-08 46.4 46.67 45.97 46.36 -1.28% 11,591 53,554,960
2024-01-05 48.52 48.62 46.5 46.96 -3.27% 12,207 57,841,413
2024-01-04 48.65 49.4 48.1 48.55 0% 7,917 38,595,138
2024-01-03 47.7 49.15 47.7 48.55 +1.25% 18,596 89,988,717
2024-01-02 49.26 49.28 47.35 47.95 -2.02% 15,478 74,309,472

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

хоЭшЙ▓шВбф╗╜ 300402

2024年一季度

хНОхЗпцШУф╜░ 300592

2022-2023两年

щЗСщАЪчБ╡ 300091

2023年全年

щгОхНОщлШчзС 000636

2023年全年

хНЧ чО╗я╝б 000012

2023年全年

хНОф╗БшНпф╕Ъ 300110

近三个月

х╛╖цЦ╣ч║│ч▒│ 300769

近半年

ш╢КхЙСцЩ║шГ╜ 603095

2022-2023两年

хдЪф╝жчзСцКА 603528

2022-2023两年

цЛЫхХЖщУ╢шбМ 600036

近半年

热门概念板块

半导体

ф╕ншКпхЫ╜щЩЕ (688981)

近三个月
医疗器械

ф╕Зф╕ЬхМ╗чЦЧ (600055)

近期数据
智能制造

хоЭф┐бш╜пф╗╢ (600845)

2024年至今
云计算

ц╡╖щЗПцХ░цНо (603138)

近三个月
大数据

STщ╣ПхНЪ (600804)

2022-2023两年
储能电池
芯片

хглхЕ░х╛о (600460)

近期数据
5G通信

ф╕нхЫ╜шБФщАЪ (600050)

近期数据

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