ф╕нхЫ╜чиАхЬЯ 000831

数据更新至:

添加到对比分析

31.31 +0.22%

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

31.31
+0.22% +0.07
31.17
开盘价
31.59
最高价
30.9
最低价
125,716
成交量
数据更新至: 2025-03-25

技术指标

31.87
MA5 (5日均线)
32.13
MA10 (10日均线)
31.18
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 31.17 31.59 30.9 31.31 +0.22% 125,716 392,348,373
2025-03-24 31.2 31.5 30.69 31.24 -0.06% 221,950 690,379,165
2025-03-21 32.3 32.31 31.05 31.26 -3.93% 300,486 948,759,720
2025-03-20 32.8 33.3 32.36 32.54 -1.36% 274,636 900,633,582
2025-03-19 32.12 33.38 31.81 32.99 +1.76% 414,689 1,354,476,944
2025-03-18 31.91 32.95 31.7 32.42 +1.38% 363,666 1,181,623,847
2025-03-17 32.3 32.32 31.65 31.98 -1.96% 331,893 1,058,240,729
2025-03-14 32.83 33.18 32.33 32.62 +0.34% 556,904 1,822,567,658
2025-03-13 32.4 32.66 31.8 32.51 +0.18% 487,814 1,568,349,070
2025-03-12 33.1 33.28 32.35 32.45 -2.9% 660,742 2,160,990,792
2025-03-11 29.98 33.42 29.85 33.42 +10.01% 1,036,417 3,325,022,418
2025-03-10 30.54 30.8 29.98 30.38 -0.88% 304,007 920,493,433
2025-03-07 29.64 31.62 29.56 30.65 +2.71% 554,869 1,702,592,543
2025-03-06 29.51 29.86 29.47 29.84 +0.78% 210,635 625,520,384
2025-03-05 29.85 30.1 29.11 29.61 -1.53% 254,716 749,031,520
2025-03-04 29.9 30.55 29.66 30.07 +0.97% 239,468 719,379,454
2025-03-03 29.58 30.59 29.57 29.78 +1.64% 315,778 949,068,974
2025-02-28 29.4 30.08 29.17 29.3 -0.98% 249,848 738,632,001
2025-02-27 29.85 30.06 29.01 29.59 -0.44% 248,003 732,204,803
2025-02-26 29.76 29.99 29.53 29.72 -0.13% 172,379 512,701,481
2025-02-25 30.23 30.52 29.69 29.76 -1.55% 210,949 634,342,829
2025-02-24 30.2 30.66 29.93 30.23 +0.1% 222,285 673,537,660
2025-02-21 30.5 30.68 30.02 30.2 -1.66% 260,938 788,681,513
2025-02-20 30.35 31.65 30.35 30.71 +3.4% 648,230 2,007,224,090
2025-02-19 28.68 29.7 28.59 29.7 +3.48% 276,143 808,527,906
2025-02-18 29.32 29.43 28.6 28.7 -2.21% 177,505 514,173,065
2025-02-17 29.33 29.66 29.09 29.35 -0.17% 155,939 457,055,820
2025-02-14 29.24 29.67 29.18 29.4 +0.17% 136,941 401,973,016
2025-02-13 29.84 30.05 29.32 29.35 -2.13% 196,276 580,956,704
2025-02-12 30.01 30.11 29.68 29.99 -0.79% 190,524 569,297,137
2025-02-11 30.08 30.53 29.9 30.23 +0.37% 278,477 843,334,177
2025-02-10 30.02 30.3 29.72 30.12 +0.33% 205,127 615,814,760
2025-02-07 30.1 30.44 29.63 30.02 -0.99% 345,727 1,038,043,367
2025-02-06 28.5 30.55 28.21 30.32 +6.13% 543,199 1,610,387,409
2025-02-05 28.33 28.93 28 28.57 +3.55% 273,825 780,243,106
2025-01-27 28.25 28.35 27.53 27.59 -2.34% 137,053 381,479,935
2025-01-24 28 28.38 27.96 28.25 +0.18% 126,856 357,609,112
2025-01-23 28.3 29.18 28.15 28.2 +0.5% 223,180 640,924,987
2025-01-22 28.06 28.45 28.03 28.06 -0.5% 112,933 318,471,479
2025-01-21 28.7 28.7 27.66 28.2 -1.36% 192,685 540,261,700
2025-01-20 28.95 29.04 28.52 28.59 -2.79% 234,598 674,066,848
2025-01-17 29.01 29.8 28.75 29.41 +1.13% 233,011 680,634,532
2025-01-16 29.09 29.5 28.8 29.08 -0.51% 201,137 586,423,448
2025-01-15 29.51 29.73 28.85 29.23 -1.35% 240,078 700,552,851
2025-01-14 28.5 29.68 28.21 29.63 +3.17% 395,199 1,152,180,224
2025-01-13 27.83 28.96 27.71 28.72 +1.66% 273,105 778,819,467
2025-01-10 28.03 28.98 27.81 28.25 +0.71% 280,016 793,620,255
2025-01-09 27.82 28.29 27.77 28.05 +0.86% 203,006 569,531,057
2025-01-08 28.44 28.48 27.13 27.81 -2.52% 231,866 644,352,874
2025-01-07 27.89 29.25 27.55 28.53 +2.08% 303,056 865,844,534
2025-01-06 27 28.54 26.92 27.95 +3.4% 320,950 895,094,970
2025-01-03 27.3 28.18 27.01 27.03 -0.59% 223,066 614,909,064
2025-01-02 27.95 28.14 26.9 27.19 -3.07% 187,720 516,793,961
2024-12-31 29 29.04 27.95 28.05 -3.08% 139,986 396,276,235
2024-12-30 28.87 29.03 28.68 28.94 +0.24% 89,103 257,086,688
2024-12-27 28.78 29.2 28.65 28.87 +0.38% 113,433 328,222,129
2024-12-26 28.41 29.07 28.41 28.76 +1.2% 110,483 318,134,176
2024-12-25 29.1 29.11 28.3 28.42 -2.3% 127,690 365,128,217
2024-12-24 28.82 29.14 28.69 29.09 +0.83% 100,595 291,179,064
2024-12-23 29.36 29.5 28.7 28.85 -1.84% 136,674 396,917,403
2024-12-20 29.32 29.68 29.22 29.39 +0.14% 123,873 364,823,521
2024-12-19 29 29.46 28.76 29.35 +0.24% 140,651 410,476,804
2024-12-18 29.34 29.59 29.17 29.28 -0.07% 123,092 361,355,118
2024-12-17 29.5 29.77 29.18 29.3 -0.61% 136,817 403,575,021
2024-12-16 30.05 30.06 29.4 29.48 -2.03% 186,406 552,416,166
2024-12-13 30.6 30.61 30.08 30.09 -2.46% 245,816 744,337,855
2024-12-12 31 31.02 30.31 30.85 -0.39% 197,391 604,396,561
2024-12-11 30.95 31.17 30.8 30.97 -0.23% 166,432 515,377,696
2024-12-10 31.61 31.99 30.95 31.04 +0.62% 276,165 869,435,052
2024-12-09 31.34 31.53 30.7 30.85 -1.78% 181,828 564,620,769
2024-12-06 31.31 31.68 30.9 31.41 +0.13% 236,181 739,153,659
2024-12-05 31.79 31.88 31.3 31.37 -2.76% 290,305 913,451,153
2024-12-04 32.54 32.79 31.75 32.26 +1.1% 455,555 1,468,006,268
2024-12-03 31.4 32.47 31.4 31.91 +1.62% 436,056 1,391,767,111
2024-12-02 30.8 31.53 30.78 31.4 +1.62% 302,928 945,422,622
2024-11-29 30.34 31.16 30.05 30.9 +1.64% 252,265 774,447,979
2024-11-28 30.87 31.15 30.4 30.4 -1.87% 206,807 634,635,877
2024-11-27 30.2 31.04 29.47 30.98 +1.51% 329,105 992,596,575
2024-11-26 31.05 32.29 30.5 30.52 -1.74% 282,652 882,682,332
2024-11-25 31.5 31.95 30.78 31.06 -2.82% 401,113 1,251,760,060
2024-11-22 31.5 33.98 30.75 31.96 +0.6% 690,179 2,223,018,229
2024-11-21 31.6 32.67 31.37 31.77 +0.06% 308,872 985,100,758
2024-11-20 31 32.13 30.85 31.75 +1.93% 374,106 1,187,191,378
2024-11-19 30.5 31.35 30 31.15 +2.27% 344,124 1,056,476,945
2024-11-18 31.71 32.06 30.25 30.46 -3.85% 381,281 1,181,747,503
2024-11-15 32.8 33.27 31.64 31.68 -4.58% 477,805 1,551,637,827
2024-11-14 34.58 35.05 33.06 33.2 -7.29% 726,426 2,467,575,047
2024-11-13 35.6 37.8 35.59 35.81 +2.31% 843,636 3,075,578,971
2024-11-12 34.77 35.8 34.31 35 +0.17% 590,238 2,072,164,841
2024-11-11 34.18 35.25 33.9 34.94 +1.22% 533,604 1,855,662,701
2024-11-08 35.9 36.32 34.51 34.52 -4.19% 856,518 3,026,875,235
2024-11-07 36.3 37.94 35.49 36.03 -2.7% 1,021,315 3,714,255,098
2024-11-06 35 38.88 34.44 37.03 +2.46% 1,510,652 5,496,827,996
2024-11-05 32.48 37.3 32.48 36.14 +6.39% 1,448,624 5,000,430,443
2024-11-04 36.6 36.6 32.01 33.97 +1.83% 1,720,232 5,917,289,329
2024-11-01 30.99 33.36 30.95 33.36 +9.99% 421,136 1,377,816,403
2024-10-31 29 31 28.76 30.33 +3.62% 736,475 2,225,257,349
2024-10-30 29.9 30.2 28.95 29.27 -1.88% 431,768 1,269,935,023
2024-10-29 29.85 30.8 29.03 29.83 -1.26% 588,607 1,752,727,220
2024-10-28 29.08 31.08 29 30.21 +1.96% 818,658 2,473,621,768
2024-10-25 27.61 30.39 27.45 29.63 +7.24% 1,066,555 3,150,121,691
2024-10-24 27.59 28.68 27.5 27.63 -1.36% 211,033 587,715,217
2024-10-23 28.04 28.57 27.37 28.01 +0.79% 408,848 1,146,564,552
2024-10-22 27.5 28.65 27.4 27.79 +2.43% 480,713 1,345,544,443
2024-10-21 25.92 27.35 25.85 27.13 +4.83% 433,133 1,158,194,059
2024-10-18 25 26.4 24.95 25.88 +3.19% 274,085 703,576,945
2024-10-17 25.42 25.77 25.04 25.08 -0.99% 147,663 374,882,817
2024-10-16 25.32 25.85 25.1 25.33 -1.02% 171,613 436,534,620
2024-10-15 26.12 26.36 25.56 25.59 -2.29% 184,359 477,597,326
2024-10-14 25.95 26.38 25.5 26.19 +0.92% 213,268 554,303,750
2024-10-11 27.36 27.36 25.63 25.95 -5.4% 266,154 700,874,075
2024-10-10 26.5 28.43 26.24 27.43 +2.73% 401,357 1,100,997,791
2024-10-09 29.1 29.1 26.69 26.7 -9.95% 525,159 1,442,829,082
2024-10-08 31.14 31.14 28.53 29.65 +4.73% 790,886 2,366,462,835
2024-09-30 27.17 28.31 26.65 28.31 +9.98% 568,833 1,574,407,114
2024-09-27 24.39 25.98 24.39 25.74 +7.52% 401,564 1,016,663,450
2024-09-26 22.96 23.94 22.85 23.94 +4% 204,967 481,172,478
2024-09-25 23.29 23.64 23 23.02 -0.04% 211,465 493,603,244
2024-09-24 22.45 23.1 22.35 23.03 +3.04% 176,045 401,838,659
2024-09-23 22.51 22.74 22.29 22.35 -1.02% 64,740 145,493,033
2024-09-20 22.57 22.58 22.35 22.58 +0.04% 61,902 139,156,669
2024-09-19 22.28 22.63 21.85 22.57 +2.22% 111,693 249,868,305
2024-09-18 22.08 22.17 21.75 22.08 +0.78% 54,594 119,968,820
2024-09-13 22.55 22.68 21.91 21.91 -2.8% 85,896 190,510,763
2024-09-12 22.76 22.9 22.48 22.54 -0.88% 80,540 182,394,384
2024-09-11 22.45 22.97 22.32 22.74 +0.89% 140,132 318,816,963
2024-09-10 22.25 23.06 22 22.54 +1.99% 212,470 479,939,083
2024-09-09 21.99 22.4 21.79 22.1 +0.82% 79,728 175,659,561
2024-09-06 22.2 22.26 21.9 21.92 -1.31% 54,993 121,228,814
2024-09-05 22.22 22.56 22.13 22.21 +0.54% 59,845 133,386,489
2024-09-04 22.08 22.39 22 22.09 -0.32% 64,432 142,734,053
2024-09-03 21.88 22.35 21.79 22.16 +1.28% 75,609 167,384,637
2024-09-02 22.18 22.25 21.87 21.88 -1.44% 75,634 166,593,654
2024-08-30 22.06 22.48 21.96 22.2 +0.73% 128,893 287,474,537
2024-08-29 21.5 22.18 21.38 22.04 +1.61% 101,672 223,282,981
2024-08-28 21.15 22 21.15 21.69 +1.54% 89,605 194,556,250
2024-08-27 21.85 21.9 21.29 21.36 -2.69% 73,054 157,104,303
2024-08-26 21.4 22.03 21.4 21.95 +2.86% 106,797 233,392,769
2024-08-23 21.28 21.41 21.12 21.34 +0.23% 58,435 124,365,293
2024-08-22 21.84 21.93 21.29 21.29 -2.83% 82,373 177,220,319
2024-08-21 22.06 22.18 21.83 21.91 -0.86% 57,274 126,027,792
2024-08-20 22.35 22.55 22 22.1 -1.43% 69,647 154,667,753
2024-08-19 22.31 22.67 22.26 22.42 +0.49% 56,873 127,885,779
2024-08-16 22.6 22.72 22.29 22.31 -0.76% 60,419 135,548,745
2024-08-15 22.32 22.68 22.14 22.48 +0.72% 68,279 153,342,154
2024-08-14 22.5 22.59 22.31 22.32 -1.2% 46,412 103,902,693
2024-08-13 22.41 22.67 22.31 22.59 +1.12% 65,466 147,347,855
2024-08-12 22.68 22.72 22.3 22.34 -1.8% 74,952 168,099,339
2024-08-09 23.06 23.24 22.72 22.75 -0.74% 72,525 166,085,302
2024-08-08 23.01 23.18 22.71 22.92 -0.74% 78,883 180,754,318
2024-08-07 23.29 23.36 23.08 23.09 -0.86% 69,906 162,029,280
2024-08-06 23.1 23.44 23.05 23.29 +1.22% 88,294 205,361,987
2024-08-05 23.19 23.79 22.94 23.01 -1.46% 121,630 284,200,675
2024-08-02 23.36 23.7 23.22 23.35 -0.85% 77,724 182,598,214
2024-08-01 23.7 23.98 23.45 23.55 -0.63% 93,359 221,108,029
2024-07-31 23.01 23.71 23 23.7 +3.13% 146,561 344,014,492
2024-07-30 23.01 23.12 22.74 22.98 -0.61% 56,784 130,265,587
2024-07-29 22.94 23.18 22.81 23.12 +0.3% 57,950 133,320,632
2024-07-26 22.87 23.18 22.83 23.05 +1.05% 64,265 148,016,678
2024-07-25 22.72 23.06 22.56 22.81 +0.04% 71,338 163,040,988
2024-07-24 23.19 23.37 22.77 22.8 -2.06% 122,311 280,980,964
2024-07-23 24.06 24.09 23.26 23.28 -3.48% 114,951 271,773,069
2024-07-22 23.79 24.34 23.76 24.12 +0.58% 121,618 293,098,150
2024-07-19 23.58 24.16 23.33 23.98 +0.97% 139,469 332,558,241
2024-07-18 23.66 23.78 23.2 23.75 +0.42% 109,179 256,299,748
2024-07-17 23.95 24.08 23.62 23.65 -1.21% 107,159 254,456,522
2024-07-16 23.71 24.04 23.7 23.94 0% 88,972 212,180,635
2024-07-15 23.85 24.34 23.61 23.94 +0.17% 111,727 267,813,580
2024-07-12 24.36 24.36 23.76 23.9 -2.05% 141,070 338,057,419
2024-07-11 24.15 24.65 23.98 24.4 +2.48% 215,507 525,783,258
2024-07-10 24.2 24.57 23.74 23.81 -2.3% 159,458 385,321,830
2024-07-09 24.15 24.53 23.71 24.37 0% 177,009 427,272,815
2024-07-08 24.2 24.8 23.1 24.37 +0.7% 265,960 636,896,485
2024-07-05 23.72 24.37 23.33 24.2 +1.42% 151,582 363,027,662
2024-07-04 24.41 24.73 23.77 23.86 -2.61% 163,987 396,714,445
2024-07-03 24.9 25.12 24.48 24.5 -2.78% 176,347 435,240,328
2024-07-02 26 26.1 24.98 25.2 -4.51% 329,980 843,200,130
2024-07-01 26.61 27.63 26.2 26.39 +4.1% 515,398 1,375,577,133
2024-06-28 24.56 25.52 24.5 25.35 +2.8% 186,088 468,335,844
2024-06-27 24.81 25.03 24.43 24.66 -1.16% 127,017 313,599,285
2024-06-26 24.05 24.97 23.81 24.95 +2.46% 143,923 352,949,341
2024-06-25 24.61 24.71 24.18 24.35 -1.38% 111,762 272,900,826
2024-06-24 24.93 25.22 24.55 24.69 -2.37% 99,741 248,080,450
2024-06-21 25.2 25.55 24.88 25.29 +0.6% 113,858 287,678,664
2024-06-20 25.83 25.83 25.05 25.14 -2.67% 125,101 316,989,678
2024-06-19 25.61 26.55 25.6 25.83 +0.08% 168,274 437,325,342
2024-06-18 24.92 26.15 24.88 25.81 +4.07% 283,561 726,911,801
2024-06-17 24.89 25.2 24.72 24.8 -0.64% 123,057 307,117,846
2024-06-14 24.6 25.03 24.19 24.96 +1.01% 163,351 402,114,523
2024-06-13 24.92 24.96 24.59 24.71 -0.84% 92,195 227,685,088
2024-06-12 24.8 24.98 24.69 24.92 -0.04% 122,216 303,713,922
2024-06-11 25.14 25.14 24.58 24.93 -1.93% 147,544 365,565,645
2024-06-07 25.36 25.48 25 25.42 +0.63% 155,312 392,501,888
2024-06-06 25.73 26.06 25.12 25.26 -1.48% 195,556 497,385,000
2024-06-05 26.1 26.19 25.52 25.64 -2.66% 219,456 567,157,395
2024-06-04 26.28 26.43 25.97 26.34 +0.23% 119,520 313,629,728
2024-06-03 27.36 27.36 26.1 26.28 -3.95% 207,363 549,527,542
2024-05-31 27.75 27.88 27.18 27.36 -1.44% 137,012 376,453,982
2024-05-30 28.18 28.19 27.62 27.76 -2.29% 152,107 423,321,578
2024-05-29 27.68 28.7 27.6 28.41 +2.67% 214,497 606,490,353
2024-05-28 27.77 28.25 27.57 27.67 -0.36% 116,877 325,967,618
2024-05-27 28.38 28.5 27.37 27.77 -2.05% 211,511 586,393,252
2024-05-24 28.4 28.8 28.24 28.35 -0.7% 115,168 328,575,074
2024-05-23 29.1 29.12 28.31 28.55 -2.92% 209,544 599,235,100
2024-05-22 28.93 30 28.85 29.41 +1.8% 297,769 881,001,693
2024-05-21 29.48 29.7 28.8 28.89 -2% 180,459 524,736,384
2024-05-20 28.79 29.5 28.65 29.48 +3.44% 257,839 752,502,045
2024-05-17 28.23 28.53 28.01 28.5 +0.88% 131,451 371,776,028
2024-05-16 28.78 29.17 28.14 28.25 -1.53% 163,508 468,133,534
2024-05-15 29.36 29.63 28.64 28.69 -2.28% 168,564 489,678,500
2024-05-14 29.18 29.59 28.8 29.36 +0.58% 173,241 506,392,855
2024-05-13 29.65 29.65 28.97 29.19 -2.08% 167,422 489,923,766
2024-05-10 29.95 30.49 29.45 29.81 -1.09% 220,878 658,593,196
2024-05-09 29.6 30.45 29.6 30.14 +1.79% 353,135 1,063,552,536
2024-05-08 29 30.23 28.6 29.61 +1.37% 393,600 1,163,514,311
2024-05-07 29.1 29.64 28.85 29.21 +2.67% 298,346 871,501,356
2024-05-06 28.31 28.76 28.02 28.45 +1.5% 179,556 509,823,639
2024-04-30 28.52 28.75 27.96 28.03 -1.75% 162,048 456,373,311
2024-04-29 27.7 28.73 27.29 28.53 -1.42% 290,273 818,976,922
2024-04-26 28.7 29.07 28.61 28.94 +0.03% 227,428 657,308,384
2024-04-25 28.98 29.23 28.59 28.93 -0.96% 181,260 524,089,120
2024-04-24 27.51 29.45 27.28 29.21 +6.18% 312,295 886,124,965
2024-04-23 28 28.13 27.41 27.51 -2.76% 214,292 592,449,327
2024-04-22 28.2 29.45 28.16 28.29 -1.08% 196,178 564,002,874
2024-04-19 29.12 29.7 28.48 28.6 -2.99% 322,079 932,383,195
2024-04-18 29.69 30.1 29.06 29.48 -1.31% 304,396 902,958,821
2024-04-17 29.25 29.99 29.05 29.87 +1.63% 354,905 1,047,482,726
2024-04-16 29.6 31.29 29.32 29.39 -1.87% 532,193 1,620,387,138
2024-04-15 28.77 30.4 27.71 29.95 +2.74% 447,203 1,304,805,644
2024-04-12 29.55 29.82 28.77 29.15 -1.32% 300,917 879,589,596
2024-04-11 29.61 30.35 29 29.54 -2.06% 398,542 1,177,857,412
2024-04-10 31.02 31.27 29.8 30.16 -6.04% 649,275 1,982,458,281
2024-04-09 30.1 32.21 29.93 32.1 +6.36% 899,449 2,823,908,176
2024-04-08 29.6 31.66 29.5 30.18 +0.43% 737,944 2,262,994,900
2024-04-03 28.35 30.89 27.9 30.05 +7.02% 781,581 2,328,088,291
2024-04-02 27.86 28.56 27.81 28.08 +0.25% 234,734 659,629,759
2024-04-01 27.72 28.85 27.72 28.01 +1.71% 296,212 839,926,866
2024-03-29 27.14 27.71 27.01 27.54 +2% 145,805 399,798,316
2024-03-28 26.64 27.32 26.5 27 +1.35% 136,931 369,534,068
2024-03-27 27.3 27.46 26.62 26.64 -2.35% 121,406 327,463,540
2024-03-26 27.6 27.81 26.73 27.28 -1.27% 179,016 487,920,300
2024-03-25 28 28.75 27.58 27.63 -2.02% 193,676 544,763,783
2024-03-22 29.05 29.05 28.14 28.2 -2.49% 184,171 523,105,326
2024-03-21 29.22 29.44 28.86 28.92 -0.75% 146,985 427,090,763
2024-03-20 28.99 29.33 28.93 29.14 -0.85% 160,555 466,849,088
2024-03-19 29.41 30.45 29.31 29.39 -0.14% 375,920 1,122,627,351
2024-03-18 29.22 29.57 28.99 29.43 -0.41% 228,302 668,565,076
2024-03-15 28.66 29.73 28.15 29.55 +1.83% 337,790 977,246,174
2024-03-14 29.12 29.92 28.77 29.02 +0.14% 276,604 813,157,187
2024-03-13 29.1 29.28 28.71 28.98 -0.99% 238,110 690,517,677
2024-03-12 30 30.1 28.98 29.27 -2.95% 355,795 1,047,164,728
2024-03-11 30.1 30.8 29.69 30.16 +0.47% 410,102 1,236,467,270
2024-03-08 29.38 30.13 29.21 30.02 +0.3% 477,961 1,412,314,414
2024-03-07 28.51 31.03 28.21 29.93 +6.1% 821,432 2,466,088,173
2024-03-06 28.59 28.8 27.8 28.21 -2.72% 286,042 806,823,617
2024-03-05 27.69 30.13 27.48 29 +4.32% 534,493 1,553,748,061
2024-03-04 27.7 28.39 27.56 27.8 -0.36% 184,635 515,107,436
2024-03-01 27.7 28.07 27.57 27.9 +0.04% 221,076 614,960,656
2024-02-29 27 28.1 26.85 27.89 +1.42% 335,683 926,836,831
2024-02-28 27.7 29.66 27.5 27.5 -1.22% 518,387 1,487,702,364
2024-02-27 27.25 27.87 27.08 27.84 +1.2% 198,968 546,209,100
2024-02-26 28 28.2 27.4 27.51 -1.71% 200,970 557,187,255
2024-02-23 27.85 28.2 27.68 27.99 -1.27% 261,342 730,469,014
2024-02-22 26.9 28.4 26.66 28.35 +2.49% 380,418 1,055,240,816
2024-02-21 27.78 28.8 27.45 27.66 -1.91% 477,428 1,339,298,682
2024-02-20 28.37 28.41 27.21 28.2 +0.86% 394,687 1,096,539,501
2024-02-19 26.9 28.4 26.51 27.96 +1.45% 597,546 1,656,364,165
2024-02-08 27.56 27.56 27.56 27.56 +10.02% 85,977 236,953,742
2024-02-07 24.35 25.05 24.01 25.05 +10.01% 151,428 374,487,566
2024-02-06 20.55 22.77 20.4 22.77 +10% 121,602 269,468,924
2024-02-05 21.95 21.95 20.26 20.7 -6.46% 153,101 322,403,383
2024-02-02 23.01 23.44 21.26 22.13 -4.82% 152,624 342,085,918
2024-02-01 23.65 24.09 23 23.25 -3.13% 106,137 249,126,178
2024-01-31 23.74 24.85 22.99 24 +0.54% 159,241 381,000,350
2024-01-30 24.2 24.88 23.85 23.87 -5.05% 120,494 293,236,197
2024-01-29 25.05 25.77 24.81 25.14 +0.92% 176,298 445,715,158
2024-01-26 24.88 25.8 24.8 24.91 -0.32% 135,730 341,949,195
2024-01-25 23.74 25.08 23.62 24.99 +5.13% 150,128 369,398,391
2024-01-24 23.11 23.87 22.69 23.77 +2.94% 85,449 199,208,367
2024-01-23 22.79 23.24 22.33 23.09 +1.32% 86,848 198,748,754
2024-01-22 24.32 24.57 22.51 22.79 -6.9% 107,674 251,655,979
2024-01-19 24.44 24.85 24.3 24.48 -0.57% 46,232 113,728,528
2024-01-18 24.86 24.9 23.72 24.62 -1.05% 107,479 261,218,011
2024-01-17 25.53 25.58 24.88 24.88 -2.77% 48,691 122,809,239
2024-01-16 25.58 25.75 25.24 25.59 -0.2% 58,758 149,580,163
2024-01-15 25.7 25.92 25.51 25.64 -1.04% 37,545 96,531,459
2024-01-12 26.19 26.34 25.9 25.91 -1.33% 52,746 137,574,172
2024-01-11 25.7 26.35 25.6 26.26 +1.9% 67,953 177,104,175
2024-01-10 25.7 26.1 25.25 25.77 +0.31% 61,125 157,244,602
2024-01-09 25.83 26.03 25.48 25.69 -0.66% 70,542 181,550,100
2024-01-08 26.36 26.42 25.86 25.86 -2.16% 75,892 197,466,703
2024-01-05 26.8 27.18 26.3 26.43 -1.86% 74,383 198,786,012
2024-01-04 27.61 27.67 26.8 26.93 -2.32% 74,031 200,560,978
2024-01-03 27.51 27.76 27.39 27.57 -0.54% 61,936 170,498,900
2024-01-02 27.99 28 27.51 27.72 +0.18% 104,655 290,545,055

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

ф╕нхЫ╜ца╕чФ╡ 601985

2024年一季度

ф╕Кц╡╖хРИцЩ╢ 688584

2023年全年

цгоцЮЧхМЕшгЕ 605500

近三个月

STчЫЫх▒п 600711

2024年至今

х╣│хоЙщУ╢шбМ 000001

2023年全年

хРМхдзшВбф╗╜ 300321

2024年至今

ф╕нф┐бх╗║цКХ 601066

近期数据

ф╕нх╣┐ца╕цКА 000881

近半年

щ╛Щц▒Яф║дщАЪ 601188

2022-2023两年

ц┤╛шГ╜чзСцКА 688063

近半年

热门概念板块

半导体

ф╕нх╛охЕмхП╕ (688012)

2022-2023两年
数字经济

щЗСхНбцЩ║шГ╜ (300349)

2024年一季度
光伏产业
芯片

хМЧф║мхРЫцнг (300223)

近半年
智能制造

чФихПЛч╜Сч╗Ь (600588)

近半年
元宇宙

ч┤лхЕЙшВбф╗╜ (000938)

2023年全年
虚拟现实
5G通信

ф╕нхЫ╜шБФщАЪ (600050)

2022-2023两年

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