хПМц▒ЗхПСх▒Х 000895

数据更新至:

添加到对比分析

26.11 +0.50%

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

26.11
+0.5% +0.13
25.96
开盘价
26.28
最高价
25.72
最低价
97,232
成交量
数据更新至: 2025-03-25

技术指标

26.01
MA5 (5日均线)
26.17
MA10 (10日均线)
26.51
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 25.96 26.28 25.72 26.11 +0.5% 97,232 252,417,650
2025-03-24 25.98 26.34 25.84 25.98 0% 94,248 245,778,290
2025-03-21 25.89 26.21 25.86 25.98 +0.23% 104,377 271,969,262
2025-03-20 26.08 26.24 25.89 25.92 -0.46% 83,230 216,930,900
2025-03-19 25.95 26.06 25.82 26.04 +0.27% 87,750 227,736,056
2025-03-18 26.36 26.39 25.96 25.97 -1.37% 116,466 303,534,578
2025-03-17 26.61 26.98 26.33 26.33 -0.72% 113,968 301,891,498
2025-03-14 26.45 26.62 26.3 26.52 +0.57% 98,765 261,480,237
2025-03-13 26.57 26.66 26.24 26.37 -0.53% 85,149 225,067,675
2025-03-12 26.94 27.03 26.44 26.51 -1.6% 107,492 286,165,183
2025-03-11 26.63 27.03 26.5 26.94 +0.71% 95,252 255,110,328
2025-03-10 26.5 27 26.49 26.75 +1.36% 93,124 249,027,140
2025-03-07 26.56 26.72 26.35 26.39 -0.9% 72,343 191,859,207
2025-03-06 26.95 26.96 26.46 26.63 -0.86% 94,103 250,501,421
2025-03-05 27.07 27.37 26.83 26.86 -0.74% 100,133 270,460,841
2025-03-04 27.25 27.5 26.8 27.06 -0.7% 159,008 431,558,532
2025-03-03 26.85 27.5 26.78 27.25 +1.38% 158,508 432,201,216
2025-02-28 26.92 27.19 26.8 26.88 -0.22% 109,605 295,539,776
2025-02-27 26.81 26.96 26.6 26.94 +0.56% 96,992 260,654,768
2025-02-26 26.42 26.8 26.36 26.79 +1.63% 116,896 311,676,083
2025-02-25 26.32 26.59 26.15 26.36 +0.04% 93,423 246,790,183
2025-02-24 25.87 26.65 25.85 26.35 +1.5% 176,024 465,070,578
2025-02-21 26.12 26.35 25.78 25.96 -0.61% 101,684 264,180,636
2025-02-20 25.96 26.34 25.85 26.12 +0.66% 139,215 364,724,309
2025-02-19 25.85 26.05 25.74 25.95 +0.08% 106,423 275,510,624
2025-02-18 25.58 26.21 25.51 25.93 +1.05% 146,635 380,948,940
2025-02-17 25.83 25.85 25.32 25.66 -0.47% 111,793 286,048,329
2025-02-14 25.45 25.81 25.25 25.78 +1.26% 133,209 341,201,045
2025-02-13 25 25.48 24.93 25.46 +1.8% 161,139 407,480,087
2025-02-12 24.79 25.03 24.69 25.01 +0.89% 95,372 237,188,738
2025-02-11 25.06 25.14 24.72 24.79 -1.04% 133,448 331,453,876
2025-02-10 25.31 25.33 25.01 25.05 -1.07% 110,189 276,721,261
2025-02-07 25.1 25.5 24.88 25.32 +0.8% 154,534 390,824,412
2025-02-06 25.72 26.11 25.05 25.12 -2.71% 189,398 479,654,790
2025-02-05 26.2 26.27 25.45 25.82 -2.05% 141,135 364,701,767
2025-01-27 25.5 26.48 25.43 26.36 +3.66% 194,882 509,525,877
2025-01-24 24.98 25.45 24.92 25.43 +1.68% 93,674 236,236,380
2025-01-23 25.25 25.35 24.98 25.01 -0.56% 69,358 174,046,628
2025-01-22 25.34 25.41 24.74 25.15 -1.06% 101,130 253,291,070
2025-01-21 25.31 25.58 25.21 25.42 +0.43% 77,658 197,636,215
2025-01-20 25.3 25.67 25.24 25.31 +0.28% 100,638 256,457,102
2025-01-17 24.78 25.25 24.67 25.24 +1.65% 79,770 199,918,706
2025-01-16 25.02 25.22 24.74 24.83 -0.72% 86,209 214,915,480
2025-01-15 25.12 25.37 24.97 25.01 -0.4% 70,398 176,927,177
2025-01-14 24.9 25.15 24.71 25.11 +0.84% 96,280 240,473,733
2025-01-13 25.17 25.48 24.75 24.9 -1.58% 109,392 273,203,959
2025-01-10 25.64 25.71 25.26 25.3 -1.33% 82,212 209,087,691
2025-01-09 26.04 26.2 25.5 25.64 -1.84% 138,394 355,856,694
2025-01-08 25.68 26.24 25.55 26.12 +1.4% 140,402 365,393,365
2025-01-07 25.5 25.94 25.5 25.76 +0.35% 85,709 220,844,688
2025-01-06 25.88 26.05 25.48 25.67 -1.12% 142,776 367,644,086
2025-01-03 25.83 26.23 25.59 25.96 +0.54% 178,720 463,680,987
2025-01-02 25.95 26.45 25.75 25.82 -0.54% 182,774 477,590,659
2024-12-31 26.15 26.31 25.94 25.96 -0.73% 142,647 372,361,494
2024-12-30 26.22 26.45 25.93 26.15 -0.3% 154,132 403,333,050
2024-12-27 26.15 26.3 25.9 26.23 +0.54% 91,659 239,480,719
2024-12-26 26.2 26.41 26.05 26.09 -0.69% 88,937 232,845,973
2024-12-25 26.09 26.39 25.8 26.27 +0.65% 132,211 345,280,086
2024-12-24 25.78 26.19 25.67 26.1 +1.05% 147,713 382,788,818
2024-12-23 26.03 26.25 25.8 25.83 -0.77% 113,209 294,737,821
2024-12-20 26.22 26.55 25.96 26.03 -0.76% 143,128 375,143,306
2024-12-19 26.02 26.34 25.9 26.23 +0.11% 119,895 313,766,378
2024-12-18 25.95 26.39 25.95 26.2 +0.77% 146,202 382,320,684
2024-12-17 26.08 26.3 25.93 26 -0.46% 131,011 341,960,015
2024-12-16 25.69 26.33 25.61 26.12 +2.31% 272,204 710,600,114
2024-12-13 25.95 26.03 25.51 25.53 -1.77% 193,477 498,064,240
2024-12-12 25.75 26.09 25.63 25.99 +0.93% 162,704 422,225,181
2024-12-11 25.3 25.8 25.3 25.75 +1.38% 166,112 426,778,494
2024-12-10 26.28 26.43 25.31 25.4 -1.21% 235,795 605,946,493
2024-12-09 25.5 25.79 25.34 25.71 +0.86% 144,564 371,155,352
2024-12-06 25.4 25.67 25.33 25.49 +0.35% 118,082 301,608,904
2024-12-05 25.33 25.56 25.16 25.4 -0.39% 106,872 271,174,087
2024-12-04 25.11 25.6 25.03 25.5 +1.11% 226,218 576,120,427
2024-12-03 24.92 25.32 24.9 25.22 +1.04% 173,085 435,079,985
2024-12-02 24.51 25.03 24.51 24.96 +1.84% 166,933 414,783,576
2024-11-29 24.3 24.63 24.27 24.51 +0.86% 131,306 321,776,340
2024-11-28 24.31 24.43 24.21 24.3 -0.25% 97,464 236,844,317
2024-11-27 24.18 24.36 24.1 24.36 +0.5% 97,522 236,213,750
2024-11-26 24.2 24.49 24.15 24.24 +0.33% 78,929 191,879,922
2024-11-25 24.24 24.51 24.03 24.16 -0.29% 122,847 297,831,784
2024-11-22 24.94 24.98 24.22 24.23 -2.92% 158,374 389,217,322
2024-11-21 24.8 25 24.73 24.96 +0.56% 99,157 246,581,893
2024-11-20 24.59 24.88 24.55 24.82 +0.32% 93,391 231,318,067
2024-11-19 24.63 24.85 24.37 24.74 +0.45% 132,868 326,789,343
2024-11-18 24.92 25.18 24.57 24.63 -1.16% 171,658 427,333,567
2024-11-15 24.86 25.23 24.86 24.92 -0.04% 136,777 342,408,466
2024-11-14 25.35 25.45 24.87 24.93 -1.73% 177,703 446,869,045
2024-11-13 25.4 25.49 25.14 25.37 -0.08% 184,682 467,506,996
2024-11-12 25.27 25.81 25.25 25.39 +0.51% 274,783 702,175,663
2024-11-11 25.2 25.35 25 25.26 -0.71% 187,305 470,765,795
2024-11-08 25.78 25.88 25.26 25.44 -0.93% 285,739 727,832,556
2024-11-07 24.85 25.68 24.82 25.68 +2.97% 394,064 1,000,011,038
2024-11-06 25.1 25.25 24.85 24.94 -0.56% 228,377 571,594,850
2024-11-05 24.88 25.09 24.67 25.08 +0.72% 259,348 646,725,670
2024-11-04 24.95 25.1 24.69 24.9 +0.2% 218,172 541,597,682
2024-11-01 24.88 25.5 24.77 24.85 -0.12% 236,989 593,496,425
2024-10-31 25.26 25.41 24.78 24.88 -1.5% 259,707 649,359,625
2024-10-30 24.4 25.6 24.4 25.26 +3.95% 447,522 1,128,593,224
2024-10-29 24.4 24.61 24.2 24.3 -0.61% 167,843 408,612,234
2024-10-28 24.51 24.55 24.31 24.45 -0.45% 173,788 423,952,572
2024-10-25 24.7 24.89 24.51 24.56 -0.65% 152,571 376,098,558
2024-10-24 24.95 25.27 24.59 24.72 -1.32% 141,653 352,329,890
2024-10-23 24.99 25.35 24.85 25.05 +0.6% 168,638 422,640,889
2024-10-22 24.55 24.9 24.53 24.9 +1.43% 165,609 409,713,532
2024-10-21 24.85 24.88 24.4 24.55 -1.13% 174,648 429,121,077
2024-10-18 24.58 25.2 24.45 24.83 +0.81% 219,209 542,480,419
2024-10-17 24.97 25.32 24.61 24.63 -1% 113,927 283,907,629
2024-10-16 24.48 25.05 24.4 24.88 +1.06% 147,586 366,491,734
2024-10-15 25.06 25.26 24.57 24.62 -1.64% 125,701 313,004,825
2024-10-14 24.83 25.1 24.64 25.03 +0.93% 153,404 381,982,190
2024-10-11 25.29 25.37 24.5 24.8 -2.17% 191,879 477,186,420
2024-10-10 25.04 25.65 24.93 25.35 +1.6% 278,671 706,888,771
2024-10-09 26.45 26.45 24.87 24.95 -6.9% 374,817 953,232,558
2024-10-08 29.62 29.62 26 26.8 -1.07% 646,658 1,780,660,481
2024-09-30 26 27.4 25.66 27.09 +5.53% 516,057 1,371,752,352
2024-09-27 25.09 25.79 25.09 25.67 +2.93% 295,393 753,422,137
2024-09-26 23.8 24.94 23.74 24.94 +4.57% 190,899 465,107,239
2024-09-25 24.05 24.59 23.77 23.85 -0.29% 176,279 425,159,761
2024-09-24 23.5 24.07 23.17 23.92 +2.31% 124,971 296,245,062
2024-09-23 23.6 23.95 23.27 23.38 -0.72% 72,530 170,647,240
2024-09-20 23.6 23.8 23.42 23.55 -0.59% 65,706 155,080,880
2024-09-19 22.94 23.92 22.94 23.69 +3.31% 119,516 281,803,893
2024-09-18 22.91 22.96 22.55 22.93 -0.04% 58,649 133,682,707
2024-09-13 22.53 23.07 22.49 22.94 +1.55% 78,342 179,368,230
2024-09-12 23.18 23.21 22.55 22.59 -2.38% 81,416 185,066,664
2024-09-11 23 23.51 22.73 23.14 -2.03% 90,995 210,651,565
2024-09-10 23.44 23.73 23.41 23.62 +0.64% 68,283 161,388,572
2024-09-09 23.49 23.53 23.22 23.47 -0.3% 65,554 153,385,710
2024-09-06 23.7 23.79 23.54 23.54 -0.68% 33,110 78,347,998
2024-09-05 23.42 23.72 23.35 23.7 +1.02% 54,363 128,320,096
2024-09-04 23.74 23.88 23.36 23.46 -1.55% 71,830 169,309,153
2024-09-03 23.36 23.97 23.35 23.83 +2.45% 108,150 257,199,151
2024-09-02 23.2 23.43 23.05 23.26 +0.17% 78,952 183,947,265
2024-08-30 22.91 23.45 22.72 23.22 +1.09% 82,242 190,845,113
2024-08-29 22.92 23.15 22.85 22.97 -0.22% 51,331 118,163,326
2024-08-28 23.25 23.34 22.9 23.02 -1.16% 53,990 124,250,149
2024-08-27 23.2 23.44 23.15 23.29 -0.09% 54,545 127,209,170
2024-08-26 23.27 23.32 22.88 23.31 +0.56% 71,101 164,468,442
2024-08-23 22.98 23.2 22.91 23.18 +0.87% 60,645 139,977,631
2024-08-22 22.93 23.08 22.84 22.98 +0.48% 62,875 144,480,491
2024-08-21 22.65 22.94 22.51 22.87 +1.28% 71,847 163,985,911
2024-08-20 22.86 22.98 22.58 22.58 -1.4% 60,878 138,130,378
2024-08-19 22.76 23.12 22.76 22.9 +0.44% 50,204 115,214,064
2024-08-16 23.01 23.09 22.74 22.8 -1.13% 67,460 154,181,658
2024-08-15 22.41 23.14 22.29 23.06 +2.9% 163,059 373,181,155
2024-08-14 22.79 22.95 22.4 22.41 -4.8% 215,576 485,847,519
2024-08-13 23.73 23.87 23.4 23.54 -0.72% 57,755 136,154,201
2024-08-12 23.35 23.95 23.35 23.71 +1.15% 80,345 190,895,743
2024-08-09 23.84 23.85 23.44 23.44 -1.18% 52,230 123,050,464
2024-08-08 23.12 23.83 23.12 23.72 +2.42% 107,458 253,505,350
2024-08-07 23.03 23.32 23.01 23.16 +0.35% 65,346 151,498,705
2024-08-06 22.73 23.11 22.48 23.08 +2.08% 108,181 246,517,558
2024-08-05 22.9 23.22 22.55 22.61 -1.27% 111,978 255,553,585
2024-08-02 22.73 23.22 22.69 22.9 +0.22% 85,077 195,839,257
2024-08-01 23.03 23.14 22.76 22.85 -0.95% 71,488 163,650,515
2024-07-31 22.81 23.24 22.76 23.07 +1.14% 113,832 262,375,336
2024-07-30 22.68 22.89 22.43 22.81 +0.62% 57,794 131,221,551
2024-07-29 23.42 23.49 22.65 22.67 -3.2% 114,502 262,101,104
2024-07-26 23.42 23.45 23.2 23.42 +0.13% 37,480 87,434,287
2024-07-25 23.06 23.4 23.04 23.39 +0.99% 40,856 95,084,421
2024-07-24 23.39 23.48 23.05 23.16 -0.81% 66,166 153,421,797
2024-07-23 24.15 24.15 23.35 23.35 -3.35% 81,311 192,712,288
2024-07-22 24.2 24.38 24.06 24.16 -0.12% 59,798 144,901,269
2024-07-19 24 24.27 23.9 24.19 +0.5% 63,337 152,995,712
2024-07-18 24.07 24.15 23.86 24.07 -0.33% 65,499 157,127,492
2024-07-17 23.73 24.2 23.55 24.15 +1.56% 73,752 176,700,084
2024-07-16 23.78 24.04 23.65 23.78 -0.29% 56,080 133,734,399
2024-07-15 23.63 23.9 23.58 23.85 +0.76% 45,540 108,313,145
2024-07-12 24.12 24.21 23.67 23.67 -1.82% 64,694 154,213,866
2024-07-11 23.82 24.29 23.82 24.11 +1.3% 80,907 194,845,815
2024-07-10 23.22 23.81 23.15 23.8 +2.5% 93,777 221,439,052
2024-07-09 22.99 23.27 22.91 23.22 +0.78% 48,193 111,345,866
2024-07-08 23.39 23.42 22.9 23.04 -1.54% 59,720 137,888,114
2024-07-05 23.37 23.51 23.13 23.4 +0.13% 53,446 124,521,681
2024-07-04 23.8 23.85 23.29 23.37 -1.85% 67,851 159,160,143
2024-07-03 23.9 24.08 23.71 23.81 -0.38% 36,885 87,896,036
2024-07-02 24 24.17 23.83 23.9 -0.71% 57,958 138,705,944
2024-07-01 23.76 24.09 23.7 24.07 +1.26% 56,467 135,327,619
2024-06-28 23.98 23.98 23.68 23.77 -0.59% 72,178 172,183,732
2024-06-27 23.95 24.09 23.82 23.91 -0.42% 45,152 108,098,866
2024-06-26 23.86 24.06 23.77 24.01 +0.46% 48,197 115,338,978
2024-06-25 23.9 24.05 23.81 23.9 0% 63,816 152,692,402
2024-06-24 24.14 24.2 23.88 23.9 -1.32% 65,644 157,444,271
2024-06-21 24.27 24.35 23.98 24.22 -0.16% 76,726 185,094,347
2024-06-20 24.8 24.81 24.2 24.26 -2.49% 109,215 266,892,898
2024-06-19 24.94 24.95 24.7 24.88 -0.24% 42,306 104,963,624
2024-06-18 25.26 25.45 24.88 24.94 -1.27% 74,954 188,080,596
2024-06-17 25.5 25.65 25.1 25.26 -1.71% 96,418 243,444,797
2024-06-14 25.4 25.74 25.26 25.7 +1.06% 102,897 262,817,860
2024-06-13 25.33 25.55 25.15 25.43 +0.39% 112,011 284,164,572
2024-06-12 24.95 25.44 24.85 25.33 +1.69% 104,805 264,430,043
2024-06-11 24.86 25.01 24.57 24.91 +0.08% 73,349 181,606,612
2024-06-07 24.93 24.99 24.75 24.89 -0.12% 62,822 156,116,028
2024-06-06 25.13 25.21 24.83 24.92 -0.8% 91,599 229,063,871
2024-06-05 25.48 25.49 25.12 25.12 -1.18% 81,179 205,121,323
2024-06-04 25.31 25.45 25.25 25.42 +0.28% 54,901 139,332,119
2024-06-03 25.34 25.67 25.2 25.35 +0.04% 93,927 238,804,958
2024-05-31 25.54 25.6 25.18 25.34 -0.67% 135,619 343,331,687
2024-05-30 25.75 25.89 25.45 25.51 -1.12% 61,319 157,196,267
2024-05-29 25.65 25.85 25.52 25.8 +0.39% 56,906 146,273,548
2024-05-28 25.8 25.98 25.69 25.7 -0.81% 80,285 207,106,626
2024-05-27 25.59 25.93 25.3 25.91 +1.45% 107,402 275,065,122
2024-05-24 25.44 25.72 25.35 25.54 +0.08% 57,042 145,832,837
2024-05-23 25.82 25.97 25.44 25.52 -1.31% 85,268 218,147,538
2024-05-22 26 26.05 25.76 25.86 -0.46% 72,154 186,493,913
2024-05-21 25.99 26.11 25.82 25.98 -0.04% 70,690 183,652,690
2024-05-20 25.8 26.23 25.78 25.99 +1.21% 150,522 391,630,423
2024-05-17 25.49 25.69 25.41 25.68 +0.9% 101,485 259,361,534
2024-05-16 25.79 25.85 25.4 25.45 -1.39% 176,639 451,899,608
2024-05-15 26.23 26.29 25.8 25.81 -1.71% 113,925 295,198,805
2024-05-14 26.47 26.49 26.22 26.26 -0.91% 96,981 255,104,072
2024-05-13 26.69 26.7 26.27 26.5 -0.75% 95,111 251,614,836
2024-05-10 26.49 26.86 26.42 26.7 +0.75% 95,393 254,652,542
2024-05-09 26.58 26.6 26.21 26.5 -0.49% 100,722 265,840,916
2024-05-08 26.31 26.78 26.15 26.63 +1.1% 129,928 344,936,700
2024-05-07 26.45 26.5 26.12 26.34 -0.68% 114,462 301,269,993
2024-05-06 26.93 27.05 26.28 26.52 -1.56% 186,862 494,938,371
2024-04-30 26.73 27.12 26.73 26.94 +0.15% 78,081 210,738,308
2024-04-29 26.94 27.13 26.7 26.9 -0.37% 104,245 280,629,921
2024-04-26 26.88 27.1 26.73 27 -1.46% 91,383 246,400,147
2024-04-25 27.4 27.58 27.26 27.4 -0.11% 75,116 205,990,550
2024-04-24 27.37 27.47 26.93 27.43 +0.88% 101,893 277,653,656
2024-04-23 26.9 27.58 26.25 27.19 -1.24% 207,253 558,929,956
2024-04-22 27.56 27.83 27.4 27.53 -0.18% 101,851 281,185,550
2024-04-19 27.53 27.78 27.4 27.58 -0.07% 83,417 230,192,827
2024-04-18 26.9 28.03 26.81 27.6 +2.26% 194,170 536,433,772
2024-04-17 27.02 27.18 26.55 26.99 -0.07% 137,668 370,155,262
2024-04-16 26.86 27.38 26.8 27.01 +0.3% 145,212 393,875,906
2024-04-15 26.84 27.1 26.65 26.93 +0.22% 123,199 331,767,039
2024-04-12 26.86 27.14 26.77 26.87 -0.04% 91,852 247,584,512
2024-04-11 26.6 27.06 26.53 26.88 +0.67% 89,746 241,473,309
2024-04-10 26.46 27.08 26.4 26.7 +0.56% 131,850 353,164,440
2024-04-09 26.74 26.75 26.13 26.55 -0.71% 101,100 267,220,197
2024-04-08 26.56 27 26.36 26.74 +0.34% 115,383 308,525,312
2024-04-03 26.78 26.93 26.62 26.65 -0.74% 87,977 235,192,043
2024-04-02 26.55 26.98 26.33 26.85 +0.49% 165,526 441,663,413
2024-04-01 26.23 26.81 25.87 26.72 +1.79% 242,039 637,034,980
2024-03-29 25.7 26.3 25.6 26.25 +1.82% 217,608 565,753,133
2024-03-28 25.85 25.97 25.3 25.78 -0.35% 334,122 857,767,068
2024-03-27 27 27.37 25.8 25.87 -9.45% 590,566 1,552,275,782
2024-03-26 28.31 28.86 28.27 28.57 +0.95% 105,520 301,380,461
2024-03-25 28.37 28.65 28.3 28.3 -0.56% 80,989 230,485,146
2024-03-22 28.62 28.74 28.31 28.46 -0.56% 76,848 218,865,786
2024-03-21 28.77 28.8 28.23 28.62 -0.49% 102,336 291,546,920
2024-03-20 28.58 28.84 28.32 28.76 +0.63% 74,082 212,441,711
2024-03-19 28.73 28.84 28.57 28.58 -0.8% 70,130 201,219,155
2024-03-18 28.44 28.87 28.31 28.81 +0.7% 104,285 298,847,570
2024-03-15 28.48 28.75 28.3 28.61 +0.42% 99,288 283,056,158
2024-03-14 28.3 28.63 28.01 28.49 +0.56% 103,471 294,525,957
2024-03-13 28.53 28.64 28.16 28.33 -0.81% 121,921 345,557,783
2024-03-12 29.01 29.1 28.36 28.56 -1.96% 175,213 500,593,742
2024-03-11 29.28 29.41 28.82 29.13 -0.55% 151,361 440,282,189
2024-03-08 29.71 30.1 29.11 29.29 -1.78% 139,950 412,327,312
2024-03-07 29.51 29.86 29.25 29.82 +1.36% 123,913 367,029,096
2024-03-06 29.8 30.04 29.38 29.42 -1.61% 111,948 331,929,937
2024-03-05 29.34 29.94 29.32 29.9 +1.15% 137,434 406,774,190
2024-03-04 29.01 29.71 28.77 29.56 +1.44% 151,211 440,950,823
2024-03-01 29.18 29.37 28.86 29.14 -0.27% 125,138 364,044,885
2024-02-29 29.25 29.43 29.05 29.22 -0.48% 138,150 403,886,887
2024-02-28 29.36 29.57 29 29.36 -0.1% 98,587 289,141,337
2024-02-27 29.44 29.73 29.15 29.39 -0.17% 91,315 268,352,103
2024-02-26 29.56 29.91 29.41 29.44 -0.88% 97,231 287,670,314
2024-02-23 30 30.02 29.57 29.7 -0.9% 144,506 429,546,615
2024-02-22 29.8 30 29.56 29.97 +0.6% 93,009 277,423,512
2024-02-21 29.78 30.06 29.48 29.79 +0.03% 149,964 448,719,309
2024-02-20 28.96 29.87 28.96 29.78 +1.6% 152,596 452,455,842
2024-02-19 28.34 29.4 27.76 29.31 +2.59% 230,696 666,805,565
2024-02-08 29.2 29.2 27.68 28.57 -2.82% 312,329 885,122,002
2024-02-07 29.15 29.52 28.83 29.4 +0.07% 247,765 723,526,055
2024-02-06 28.98 29.96 28.68 29.38 +0.96% 310,149 912,555,618
2024-02-05 28 29.3 28 29.1 +3.26% 270,454 777,687,271
2024-02-02 28.34 28.76 27.51 28.18 -0.95% 183,153 516,976,753
2024-02-01 28.38 28.78 28.31 28.45 +0.04% 146,736 417,582,096
2024-01-31 28.01 28.58 27.9 28.44 +0.89% 194,757 552,525,576
2024-01-30 28.12 28.38 27.99 28.19 -0.11% 126,630 357,335,302
2024-01-29 28.15 28.43 27.93 28.22 +0.07% 141,065 397,186,390
2024-01-26 27.83 28.33 27.62 28.2 +0.89% 166,551 465,780,275
2024-01-25 27.42 27.95 27.29 27.95 +1.93% 165,066 457,992,892
2024-01-24 27.21 27.42 26.93 27.42 +0.81% 140,298 382,099,131
2024-01-23 26.67 27.22 26.59 27.2 +1.8% 124,497 335,033,449
2024-01-22 27.1 27.3 26.56 26.72 -1.47% 149,517 404,121,838
2024-01-19 27.27 27.46 27.05 27.12 -0.4% 106,826 291,096,833
2024-01-18 27.1 27.38 26.5 27.23 +0.44% 162,742 437,150,338
2024-01-17 27.3 27.44 27.1 27.11 -0.73% 119,018 324,982,174
2024-01-16 27.18 27.53 27.04 27.31 +0.26% 108,619 296,063,267
2024-01-15 26.71 27.3 26.71 27.24 +1.26% 140,286 379,838,423
2024-01-12 26.58 26.99 26.51 26.9 +1.17% 98,566 264,950,474
2024-01-11 26.81 27.15 26.49 26.59 -1.08% 96,795 258,818,974
2024-01-10 26.51 27.08 26.45 26.88 +1.24% 160,634 431,425,667
2024-01-09 26.63 26.67 26.25 26.55 -0.34% 79,289 210,437,592
2024-01-08 26.69 27 26.61 26.64 -0.22% 112,800 301,721,230
2024-01-05 26.63 26.95 26.48 26.7 +0.26% 126,431 338,169,248
2024-01-04 26.6 26.68 26.46 26.63 +0.19% 81,926 217,454,589
2024-01-03 26.48 26.71 26.4 26.58 +0.08% 94,634 251,551,210
2024-01-02 26.66 26.83 26.55 26.56 -0.56% 98,343 261,887,208

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

хНУш╢КцЦ░шГ╜ 688196

2024年一季度

ф╕ЬцЦ╣щАЪф┐б 600776

近半年

хоЭхЕ░х╛╖ 688058

2023年全年

ц╡йчЙйшВбф╗╜ 000757

近半年

щЗСцЮлщЕТф╕Ъ 600616

近期数据

хЖаф╕нчФЯцАБ 300948

2024年至今

хоЭхбФхоЮф╕Ъ 000595

2022-2023两年

ше┐щГихИЫф╕Ъ 000557

2024年至今

ц╕йц░ПшВбф╗╜ 300498

2022-2023两年

ш┤вхпМш╢ЛхК┐ 688318

近三个月

热门概念板块

AI人工智能

цБТчФЯчФ╡хнР (600570)

近半年
5G通信

ф║ищАЪхЕЙчФ╡ (600487)

近三个月
数字经济
医疗器械

щШ│цЩохМ╗чЦЧ (300030)

近三个月
半导体

хглхЕ░х╛о (600460)

近半年
大数据

STщ╣ПхНЪ (600804)

近三个月
军工

ф╕нхЫ╜щЗНх╖е (601989)

2022-2023两年
光伏产业

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