хТМц│░цЬ║чФ╡ 001225

数据更新至:

添加到对比分析

32.84 +0.55%

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

32.84
+0.55% +0.18
32.74
开盘价
32.98
最高价
32.2
最低价
3,452
成交量
数据更新至: 2025-03-25

技术指标

33.61
MA5 (5日均线)
33.85
MA10 (10日均线)
33.64
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 32.74 32.98 32.2 32.84 +0.55% 3,452 11,227,009
2025-03-24 33.86 33.98 32.02 32.66 -3.6% 9,242 30,425,988
2025-03-21 34.31 34.37 33.68 33.88 -1.02% 8,196 27,766,214
2025-03-20 34.58 34.96 33.95 34.23 -0.67% 15,530 53,473,970
2025-03-19 34.58 34.76 34.2 34.46 -0.17% 9,555 32,923,374
2025-03-18 33.98 34.54 33.95 34.52 +1.74% 7,364 25,240,251
2025-03-17 33.75 34.1 33.61 33.93 +0.74% 5,761 19,518,047
2025-03-14 33.75 33.8 33.1 33.68 -0.09% 7,865 26,322,851
2025-03-13 34.83 35.18 33.45 33.71 -2.66% 11,220 38,322,048
2025-03-12 34.51 34.85 33.73 34.63 +0.52% 10,355 35,619,659
2025-03-11 34.5 34.8 34.14 34.45 -0.2% 5,841 20,091,454
2025-03-10 33.79 34.8 33.65 34.52 +2.13% 14,329 49,188,376
2025-03-07 33.46 34.16 33.03 33.8 +0.99% 8,385 28,078,422
2025-03-06 32.92 33.67 32.7 33.47 +1.67% 7,013 23,349,504
2025-03-05 33.49 33.57 32.71 32.92 -1.26% 9,501 31,399,975
2025-03-04 32.8 33.5 32.52 33.34 +1.96% 8,611 28,626,916
2025-03-03 32.48 32.88 32.44 32.7 +0.68% 3,465 11,328,018
2025-02-28 33.42 33.47 32.35 32.48 -2.81% 6,495 21,330,347
2025-02-27 33.22 33.6 32.86 33.42 +0.6% 11,691 38,922,086
2025-02-26 32.98 33.5 32.97 33.22 +0.88% 5,710 19,028,077
2025-02-25 33.4 33.4 32.72 32.93 -1.23% 3,881 12,837,803
2025-02-24 33.49 33.65 33.11 33.34 -0.12% 5,691 18,972,638
2025-02-21 33.8 33.8 33.21 33.38 -1.04% 7,627 25,510,229
2025-02-20 34.1 34.49 33.71 33.73 -1.09% 9,126 31,056,773
2025-02-19 34.09 34.28 33.43 34.1 +0.86% 15,438 52,313,627
2025-02-18 34.29 34.42 33.71 33.81 -1.28% 12,625 43,032,879
2025-02-17 33.92 34.49 33.5 34.25 +0.97% 10,824 36,846,620
2025-02-14 34.1 34.38 33.46 33.92 -0.47% 12,506 42,391,180
2025-02-13 34.01 34.5 33.84 34.08 -0.35% 10,199 34,829,179
2025-02-12 34.99 34.99 33.83 34.2 -1.61% 15,166 51,928,266
2025-02-11 33.98 34.96 33.77 34.76 +2.15% 19,191 66,076,479
2025-02-10 34.2 34.49 33.51 34.03 +0.06% 9,518 32,239,991
2025-02-07 33.87 34.4 33.7 34.01 +0.98% 11,505 39,033,935
2025-02-06 33.55 33.87 33.02 33.68 +0.87% 9,304 31,270,317
2025-02-05 34.1 34.1 32.72 33.39 -0.92% 8,322 27,651,161
2025-01-27 34.05 34.45 33.4 33.7 -1.03% 7,814 26,478,061
2025-01-24 34.73 34.73 33.83 34.05 -1.96% 9,368 31,927,320
2025-01-23 36 36.86 34.17 34.73 -2.66% 21,414 75,477,873
2025-01-22 34.18 35.79 33.2 35.68 +5.03% 24,555 85,644,812
2025-01-21 35.33 35.64 33.48 33.97 -3.85% 15,834 54,557,264
2025-01-20 34.6 35.49 33.39 35.33 +2.17% 22,119 76,648,931
2025-01-17 34.56 35.17 33.97 34.58 +0.06% 14,321 49,397,652
2025-01-16 36 36.23 33.69 34.56 -4.42% 16,497 57,671,382
2025-01-15 35.07 36.3 34.51 36.16 +3.4% 19,461 69,283,551
2025-01-14 34.4 35.21 34.2 34.97 +1.66% 14,368 49,936,952
2025-01-13 33.71 34.4 33.3 34.4 +2.02% 15,118 51,328,855
2025-01-10 33.17 34.21 32.52 33.72 +1.14% 14,403 48,140,891
2025-01-09 34 34.29 33.16 33.34 -2.8% 11,614 38,950,162
2025-01-08 34.46 35.15 33.61 34.3 -0.46% 11,157 38,386,224
2025-01-07 33.85 34.49 33.27 34.46 +2.1% 8,741 29,561,345
2025-01-06 32.85 33.96 31.7 33.75 +2.74% 11,388 37,989,352
2025-01-03 32.27 33.49 32.05 32.85 +1.8% 11,008 36,079,045
2025-01-02 32.02 32.6 31.6 32.27 -0.15% 4,732 15,195,207
2024-12-31 32.13 32.65 32.01 32.32 +0.65% 4,550 14,721,397
2024-12-30 32.83 32.98 32.01 32.11 -2.28% 4,035 13,057,402
2024-12-27 32.77 33.29 32.33 32.86 +0.24% 7,997 26,113,957
2024-12-26 32.54 33.8 32.3 32.78 +0.74% 5,310 17,637,364
2024-12-25 33.81 34.01 32.4 32.54 -4.57% 4,833 15,920,318
2024-12-24 34.26 34.72 33.56 34.1 -0.81% 3,100 10,530,369
2024-12-23 35.59 35.68 34.21 34.38 -3.02% 7,380 25,702,295
2024-12-20 35.15 35.58 34.91 35.45 +0.88% 5,103 18,065,094
2024-12-19 34.76 35.28 34.73 35.14 -0.4% 3,685 12,897,659
2024-12-18 35.19 35.6 34.55 35.28 +1.09% 6,052 21,261,905
2024-12-17 35.23 35.33 34.23 34.9 -0.94% 6,408 22,243,427
2024-12-16 35.26 35.72 35 35.23 -0.09% 4,622 16,314,093
2024-12-13 35.62 35.79 35.1 35.26 -1.65% 6,066 21,470,405
2024-12-12 36.26 36.26 35.48 35.85 -0.19% 5,162 18,454,728
2024-12-11 36.19 36.19 35.41 35.92 -0.86% 6,905 24,726,855
2024-12-10 35.88 36.35 35.32 36.23 +2.81% 13,496 48,675,315
2024-12-09 34.7 35.45 34.53 35.24 +1.5% 6,974 24,517,807
2024-12-06 34.53 34.97 34 34.72 +0.9% 6,507 22,583,665
2024-12-05 34.51 34.7 34.08 34.41 -0.29% 5,357 18,401,977
2024-12-04 34.29 35.6 34.2 34.51 +0.35% 13,252 46,389,151
2024-12-03 33.55 34.91 33.31 34.39 +2.5% 12,024 41,158,693
2024-12-02 33.23 33.66 33.22 33.55 +1.15% 6,412 21,448,135
2024-11-29 32.67 33.67 32.56 33.17 +1.5% 5,743 19,048,818
2024-11-28 32.7 33.1 32.23 32.68 +1.05% 4,675 15,307,925
2024-11-27 32.02 32.37 31.4 32.34 +0.47% 3,608 11,509,001
2024-11-26 32.59 32.6 32 32.19 -0.49% 2,936 9,470,833
2024-11-25 31.72 32.42 31.72 32.35 +1.7% 3,996 12,851,189
2024-11-22 33.06 33.31 31.79 31.81 -3.75% 6,079 19,763,028
2024-11-21 32.9 33.17 32.56 33.05 +0.39% 3,364 11,086,299
2024-11-20 32.35 32.95 32.2 32.92 +1.76% 4,806 15,677,386
2024-11-19 31.85 32.39 31.72 32.35 +1.73% 4,577 14,656,705
2024-11-18 32.22 32.55 31.79 31.8 -1.3% 4,476 14,347,683
2024-11-15 32.73 33.05 32.12 32.22 -1.5% 5,361 17,500,728
2024-11-14 33.3 33.39 32.71 32.71 -1.18% 6,700 22,168,646
2024-11-13 32.97 33.28 32.56 33.1 +0.33% 8,537 28,131,744
2024-11-12 33.37 33.59 32.82 32.99 -1.79% 15,146 50,303,932
2024-11-11 34.71 35.2 32.43 33.59 -4.66% 33,441 110,971,179
2024-11-08 35.28 38.7 34.85 35.23 +0.14% 45,301 169,856,214
2024-11-07 34.33 35.36 34.01 35.18 +2.27% 7,391 25,711,519
2024-11-06 35.14 35.19 33.8 34.4 -1.85% 8,256 28,285,629
2024-11-05 34 35.62 33.85 35.05 +2.55% 15,896 55,553,972
2024-11-04 34.18 34.4 33.2 34.18 -0.06% 6,322 21,414,211
2024-11-01 34.5 34.5 33.67 34.2 -1.3% 7,176 24,479,304
2024-10-31 33.76 34.65 33 34.65 +2.61% 11,450 39,085,834
2024-10-30 33.06 33.88 32.38 33.77 +2.15% 8,855 29,356,314
2024-10-29 34.28 34.28 32.81 33.06 -3.9% 7,510 25,157,659
2024-10-28 33 34.53 32.8 34.4 +3.65% 15,768 53,367,228
2024-10-25 31.8 33.19 31.76 33.19 +5% 11,184 36,332,963
2024-10-24 31.84 32.25 31.31 31.61 -0.72% 7,622 24,246,257
2024-10-23 30.9 31.99 30.89 31.84 +3.08% 8,861 27,896,349
2024-10-22 30.66 30.97 30.5 30.89 +0.75% 4,201 12,932,734
2024-10-21 30.74 30.79 30.44 30.66 +0.52% 5,118 15,667,727
2024-10-18 30.02 30.74 30.02 30.5 +1.6% 4,995 15,202,859
2024-10-17 30.43 30.68 30 30.02 -0.86% 3,847 11,674,763
2024-10-16 29.9 30.48 29.88 30.28 +0.63% 2,633 7,976,995
2024-10-15 30.33 30.84 30.09 30.09 -0.95% 3,568 10,857,616
2024-10-14 30.2 30.56 30.08 30.38 +1.06% 3,060 9,280,781
2024-10-11 31.26 31.26 30.02 30.06 -3.41% 4,541 13,872,740
2024-10-10 31.1 31.59 30.62 31.12 +0.06% 7,158 22,275,523
2024-10-09 33.55 33.67 31.01 31.1 -8.77% 13,387 42,902,538
2024-10-08 36 36 32.7 34.09 +3.33% 24,141 82,396,243
2024-09-30 30.88 33.5 30.4 32.99 +7.99% 20,834 66,309,116
2024-09-27 29.4 30.93 29.3 30.55 +4.44% 13,183 39,368,221
2024-09-26 28.9 29.28 28.77 29.25 +1.11% 3,747 10,901,552
2024-09-25 28.99 29.72 28.76 28.93 -0.1% 7,021 20,481,590
2024-09-24 28.28 28.99 28.22 28.96 +2.7% 5,449 15,596,032
2024-09-23 28.66 28.71 28.03 28.2 -1.19% 3,726 10,540,298
2024-09-20 28.69 28.89 28.32 28.54 -0.59% 7,274 20,716,429
2024-09-19 28.52 30 27.02 28.71 +1.52% 13,254 37,923,954
2024-09-18 28.17 28.58 27.79 28.28 +0.39% 4,047 11,420,571
2024-09-13 28.12 28.42 28.03 28.17 +0.21% 2,260 6,378,261
2024-09-12 27.96 28.23 27.96 28.11 +0.21% 1,254 3,525,224
2024-09-11 28.15 28.41 27.72 28.05 +0.25% 1,945 5,488,570
2024-09-10 27.61 27.98 27.35 27.98 +1.38% 1,767 4,884,480
2024-09-09 27.61 27.88 27.27 27.6 -0.43% 1,394 3,845,100
2024-09-06 27.82 28.15 27.62 27.72 -0.32% 2,068 5,761,987
2024-09-05 27.7 27.95 27.7 27.81 +0.4% 1,590 4,420,669
2024-09-04 28.03 28.1 27.64 27.7 -1.18% 1,575 4,380,967
2024-09-03 27.98 28.17 27.79 28.03 +0.18% 1,852 5,183,038
2024-09-02 28.32 28.57 27.81 27.98 -0.99% 2,851 8,014,791
2024-08-30 28.48 28.75 28.18 28.26 -0.53% 4,185 11,906,915
2024-08-29 28.32 28.44 28.06 28.41 +0.32% 1,889 5,350,335
2024-08-28 28.14 28.33 27.67 28.32 +0.64% 1,449 4,076,330
2024-08-27 28.5 28.74 27.95 28.14 -0.78% 2,323 6,569,773
2024-08-26 28.29 28.49 28.19 28.36 +0.18% 2,659 7,537,902
2024-08-23 27.84 28.32 27.61 28.31 +1.18% 2,450 6,840,417
2024-08-22 28.52 28.65 27.96 27.98 -1.79% 2,087 5,894,606
2024-08-21 28.42 28.68 28.41 28.49 -0.7% 1,540 4,397,307
2024-08-20 28.57 28.77 28.36 28.69 +0.49% 2,362 6,739,422
2024-08-19 28.43 28.65 28.1 28.55 +0.42% 1,640 4,660,846
2024-08-16 28.47 28.47 28.15 28.43 +0.64% 1,724 4,881,327
2024-08-15 28.56 28.7 28.13 28.25 -1.09% 1,851 5,253,134
2024-08-14 28.49 28.7 28.42 28.56 +0.25% 1,438 4,104,508
2024-08-13 28.33 28.49 28.08 28.49 +0.64% 1,791 5,076,409
2024-08-12 28.05 28.46 28 28.31 +0.35% 1,486 4,202,300
2024-08-09 28 28.44 27.82 28.21 +0.75% 1,977 5,587,701
2024-08-08 28.14 28.39 27.93 28 -0.96% 1,658 4,655,967
2024-08-07 28.9 28.9 27.96 28.27 +0.25% 2,968 8,434,551
2024-08-06 27.9 28.37 27.85 28.2 +1.33% 2,706 7,596,197
2024-08-05 27.89 28.24 27.74 27.83 -0.54% 3,382 9,439,546
2024-08-02 27.99 28.28 27.83 27.98 -0.5% 2,805 7,863,658
2024-08-01 27.73 28.29 27.73 28.12 +1.22% 3,963 11,093,696
2024-07-31 27.29 27.84 27.21 27.78 +1.76% 2,582 7,121,192
2024-07-30 27.08 27.38 26.87 27.3 +0.66% 1,778 4,824,372
2024-07-29 26.78 27.27 26.78 27.12 +0.97% 2,512 6,802,990
2024-07-26 26.68 26.95 26.28 26.86 +1.63% 1,592 4,267,184
2024-07-25 26.11 26.61 26.11 26.43 +0.19% 1,445 3,815,905
2024-07-24 26.58 26.83 26.23 26.38 -0.83% 1,763 4,674,182
2024-07-23 27 27.18 26.4 26.6 -1.59% 1,571 4,221,906
2024-07-22 26.6 27.04 26.6 27.03 +0.78% 1,822 4,909,014
2024-07-19 26.22 27.12 26.11 26.82 +1.17% 1,949 5,222,395
2024-07-18 26.11 26.8 26.03 26.51 -0.41% 1,608 4,225,998
2024-07-17 27.13 27.13 26.61 26.62 -2.31% 2,108 5,652,566
2024-07-16 27.08 27.43 27.02 27.25 -0.4% 3,092 8,435,199
2024-07-15 27.01 27.46 26.92 27.36 +1.41% 2,936 7,988,463
2024-07-12 27.16 27.28 26.88 26.98 -0.59% 1,840 4,982,304
2024-07-11 26.6 27.15 26.3 27.14 +4.59% 2,853 7,641,011
2024-07-10 26.69 26.74 25.88 25.95 -2.77% 2,389 6,280,356
2024-07-09 26.28 26.76 25.82 26.69 +1.41% 2,591 6,808,328
2024-07-08 27.34 27.34 26.31 26.32 -2.88% 2,134 5,656,090
2024-07-05 26.69 27.2 26.28 27.1 +1.54% 1,579 4,243,488
2024-07-04 27.26 27.79 26.53 26.69 -2.8% 1,921 5,163,707
2024-07-03 27.93 27.93 27.31 27.46 -0.97% 1,385 3,809,851
2024-07-02 27.65 27.82 27.47 27.73 +0.22% 1,232 3,412,327
2024-07-01 27.65 27.93 27.17 27.67 -0.14% 2,169 5,971,860
2024-06-28 27.52 28.05 27.52 27.71 -0.04% 1,204 3,356,231
2024-06-27 28.02 28.2 27.64 27.72 -0.14% 2,096 5,858,978
2024-06-26 26.8 27.81 26.79 27.76 +2.74% 2,057 5,625,272
2024-06-25 26.28 27.28 26.28 27.02 +1.35% 2,098 5,670,832
2024-06-24 27.5 27.76 26.5 26.66 -4% 2,881 7,768,957
2024-06-21 27.61 28 27.29 27.77 -0.5% 1,834 5,079,151
2024-06-20 28.52 28.7 27.9 27.91 -2.14% 1,926 5,429,767
2024-06-19 28.57 28.78 28.34 28.52 -0.18% 1,251 3,575,530
2024-06-18 28.66 28.7 28.1 28.57 +1.67% 1,417 4,035,247
2024-06-17 28.69 28.84 28.01 28.1 -2.06% 1,864 5,284,763
2024-06-14 28.8 28.88 28.38 28.69 -0.38% 1,132 3,247,346
2024-06-13 29.43 29.43 28.75 28.8 -1.27% 2,803 8,111,678
2024-06-12 28.65 29.2 28.65 29.17 +1.04% 1,776 5,167,058
2024-06-11 28.54 28.91 28.05 28.87 +0.8% 2,839 8,081,067
2024-06-07 27.9 28.77 27.85 28.64 +3.28% 4,082 11,611,905
2024-06-06 29.1 29.57 27.69 27.73 -4.74% 3,570 10,063,259
2024-06-05 30.05 30.05 29.11 29.11 -2.74% 4,103 12,087,149
2024-06-04 30.26 30.26 29.5 29.93 -1.45% 2,999 8,939,293
2024-06-03 30.97 31.03 30.21 30.37 -2.06% 2,969 9,087,815
2024-05-31 30.68 31.17 30.68 31.01 +0.36% 1,740 5,397,287
2024-05-30 30.97 31.46 30.65 30.9 -0.23% 2,768 8,561,624
2024-05-29 31.32 31.5 30.72 30.97 -0.55% 2,727 8,471,211
2024-05-28 31.63 31.74 31.11 31.14 -1.27% 1,498 4,704,804
2024-05-27 31.77 31.77 30.85 31.54 +0.7% 3,212 10,013,524
2024-05-24 31.32 31.93 31.21 31.32 -0.41% 2,420 7,643,797
2024-05-23 32.12 32.12 31.44 31.45 -1.32% 2,358 7,458,655
2024-05-22 31.89 32.07 31.6 31.87 +0.38% 2,080 6,642,241
2024-05-21 32.26 32.29 31.7 31.75 -1.61% 1,994 6,350,626
2024-05-20 32.28 32.43 32.12 32.27 +0.56% 3,126 10,095,130
2024-05-17 32.02 32.17 31.82 32.09 +0.5% 2,493 7,980,371
2024-05-16 31.72 32.07 31.72 31.93 +0.16% 3,369 10,758,719
2024-05-15 31.91 32.2 31.61 31.88 -0.06% 2,517 8,015,425
2024-05-14 31.7 32.19 31.7 31.9 -0.06% 2,263 7,233,150
2024-05-13 32.11 32.38 31.7 31.92 -1.3% 2,735 8,742,888
2024-05-10 32.9 32.96 32.3 32.34 -1.34% 2,389 7,757,048
2024-05-09 32.44 32.84 32.42 32.78 +1.17% 1,871 6,130,200
2024-05-08 32.86 32.95 32.37 32.4 -1.4% 2,339 7,614,323
2024-05-07 32.85 32.97 32.48 32.86 +0.52% 3,690 12,115,059
2024-05-06 32.24 32.74 32.08 32.69 +2.19% 3,710 12,071,126
2024-04-30 31.98 32.16 31.58 31.99 +0.47% 3,655 11,652,323
2024-04-29 31.45 31.93 31.31 31.84 +2.02% 4,183 13,240,465
2024-04-26 31.29 31.43 31.02 31.21 0% 3,024 9,456,625
2024-04-25 30.88 31.5 30.74 31.21 +1.07% 3,982 12,465,426
2024-04-24 30.81 31.15 30.57 30.88 +0.65% 3,144 9,737,987
2024-04-23 30.5 30.8 30.32 30.68 +0.59% 2,818 8,627,551
2024-04-22 30.54 30.76 29.7 30.5 -5.78% 4,955 15,057,419
2024-04-19 32.79 32.8 32.25 32.37 -0.74% 5,373 17,436,616
2024-04-18 32.28 32.92 32.02 32.61 +0.99% 4,484 14,564,447
2024-04-17 31.25 32.52 30.78 32.29 +4.84% 5,648 18,144,284
2024-04-16 32.18 32.55 30.73 30.8 -4.76% 5,932 18,581,143
2024-04-15 33.7 34.04 32.06 32.34 -4.09% 5,741 18,900,614
2024-04-12 34.35 34.61 33.7 33.72 -1.81% 3,671 12,509,064
2024-04-11 33.41 34.65 33.18 34.34 +2.32% 4,532 15,486,091
2024-04-10 34.34 34.46 33.32 33.56 -2.13% 3,115 10,533,459
2024-04-09 33.51 34.29 33.51 34.29 +1.81% 3,144 10,699,500
2024-04-08 34.78 34.93 33.66 33.68 -2.69% 3,214 10,961,410
2024-04-03 35.27 35.35 34.33 34.61 -1.34% 3,755 13,001,900
2024-04-02 34.9 35.28 34.5 35.08 +0.8% 4,417 15,420,235
2024-04-01 34.45 34.8 34.15 34.8 +1.93% 3,555 12,287,785
2024-03-29 33.9 34.15 33.63 34.14 +1.73% 4,000 13,588,660
2024-03-28 33 33.81 32.81 33.56 +1.73% 4,519 15,107,041
2024-03-27 33.76 34.11 32.99 32.99 -2.28% 4,447 14,957,022
2024-03-26 33.72 34.23 33.18 33.76 +0.3% 5,275 17,758,292
2024-03-25 35.22 35.33 33.61 33.66 -4.46% 5,569 19,280,241
2024-03-22 36.15 36.15 35.18 35.23 -2.54% 5,971 21,181,796
2024-03-21 36.5 36.53 35.85 36.15 -0.6% 5,555 20,109,475
2024-03-20 36.18 36.39 36.03 36.37 +0.55% 5,667 20,538,693
2024-03-19 36.31 36.37 36.05 36.17 -0.39% 6,084 22,023,428
2024-03-18 35.98 36.32 35.75 36.31 +1.57% 6,726 24,255,207
2024-03-15 35.35 35.75 35.11 35.75 +1.42% 5,156 18,303,908
2024-03-14 36.17 36.39 35.02 35.25 -2.73% 8,358 29,920,913
2024-03-13 36.6 36.6 36.09 36.24 -0.17% 6,720 24,384,920
2024-03-12 36.18 36.51 35.8 36.3 +0.5% 8,938 32,314,826
2024-03-11 35.7 36.23 35.52 36.12 +1.43% 7,265 26,105,243
2024-03-08 35.83 35.88 35.26 35.61 -0.06% 6,387 22,693,723
2024-03-07 36.21 36.58 35.61 35.63 -1.25% 9,832 35,511,193
2024-03-06 35.69 36.24 35.5 36.08 +0.11% 9,479 34,090,245
2024-03-05 35.8 36.4 35.71 36.04 +0.92% 13,310 47,992,397
2024-03-04 37.2 37.6 35.55 35.71 -6.03% 22,843 82,549,861
2024-03-01 39.9 40.3 37.91 38 -7.68% 38,777 149,697,039
2024-02-29 40 42.5 37.85 41.16 -2.14% 51,723 208,155,152
2024-02-28 40.12 42.06 40.12 42.06 +9.99% 41,700 175,092,952
2024-02-27 37.58 38.47 36.6 38.24 -1.6% 20,130 75,910,299
2024-02-26 36 39.49 35.52 38.86 +4.52% 31,834 117,397,639
2024-02-23 35.2 38.32 35.2 37.18 +6.72% 30,245 114,131,237
2024-02-22 32.88 34.87 32.88 34.84 +1.43% 16,585 55,915,684
2024-02-21 34 36.75 33.52 34.35 -1.46% 17,080 59,474,081
2024-02-20 32.75 34.86 32.75 34.86 +10% 7,765 26,784,775
2024-02-19 31 31.88 30.63 31.69 +1.44% 8,305 25,942,759
2024-02-08 31.68 32.18 28.63 31.24 +0.03% 13,885 42,075,446
2024-02-07 28.99 31.23 27.3 31.23 +10% 10,746 31,758,099
2024-02-06 27.27 28.78 25.12 28.39 +3.99% 6,610 17,938,435
2024-02-05 29.51 30.2 27.3 27.3 -9.99% 6,469 17,926,066
2024-02-02 31.5 32.25 29.11 30.33 -4.86% 4,546 13,938,313
2024-02-01 31.98 32.7 30.88 31.88 -1.64% 4,064 12,819,301
2024-01-31 34.05 34.16 32.32 32.41 -5.4% 3,811 12,602,142
2024-01-30 35.01 35.57 34.15 34.26 -3.98% 2,551 8,860,075
2024-01-29 36.68 37.18 35.43 35.68 -2.65% 3,358 12,115,058
2024-01-26 36.42 36.96 36.2 36.65 +0.63% 3,555 12,973,952
2024-01-25 34.95 36.42 34.88 36.42 +3.82% 3,835 13,756,659
2024-01-24 34.76 35.37 33.79 35.08 +0.63% 3,842 13,344,029
2024-01-23 35.27 35.41 34.5 34.86 -1.61% 4,572 15,908,997
2024-01-22 37.65 37.93 35.3 35.43 -5.77% 4,080 14,883,508
2024-01-19 38.3 38.3 37.28 37.6 -1.36% 3,399 12,813,091
2024-01-18 39 39.2 37.02 38.12 -3.86% 9,098 34,757,258
2024-01-17 40.29 40.9 39.65 39.65 -1.59% 5,274 21,305,465
2024-01-16 40.58 40.67 39.78 40.29 -0.64% 3,838 15,408,574
2024-01-15 40.18 40.76 39.88 40.55 +0.5% 3,884 15,676,472
2024-01-12 40.48 40.9 40.23 40.35 -0.42% 3,980 16,157,379
2024-01-11 40.06 40.85 39.95 40.52 +0.9% 5,348 21,595,296
2024-01-10 40.91 41.2 40.1 40.16 -1.98% 6,050 24,551,108
2024-01-09 40.75 41.34 40.52 40.97 +0.94% 6,586 26,958,739
2024-01-08 41.01 41.4 40.49 40.59 -0.27% 6,988 28,638,745
2024-01-05 41.55 41.89 40.69 40.7 -2.68% 9,206 37,954,418
2024-01-04 41.36 41.99 41.33 41.82 +0.53% 11,462 47,808,174
2024-01-03 42.8 42.97 41.3 41.6 -3.59% 21,902 91,645,788
2024-01-02 40.98 43.15 40.36 43.15 +9.99% 21,783 92,509,517

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

щФощВжшВбф╗╜ 603285

2022-2023两年

ц┐АцЩ║чзСцКА 300566

2022-2023两年

цБТчФ│цЦ░цЭР 000782

近期数据

хдкхОЯщЗНх╖е 600169

2024年至今

ф║┐хШЙхТМ 603666

2022-2023两年

х╝ХхКЫф╝ахкТ 603598

2022-2023两年

хпМщВжчзСцКА 300387

2024年至今

цаЗхЗЖшВбф╗╜ 600302

2024年至今

хНОхЕ┤ц║РхИЫ 688001

2024年至今

чЩ╛щАЪшГ╜ц║Р 001376

2024年至今

热门概念板块

虚拟现实

хИйф║Ъх╛╖ (300296)

2023年全年
医疗器械

чРЖщВжф╗кхЩи (300206)

2024年一季度
新能源汽车

щХ┐хЯОц▒╜ш╜ж (601633)

2024年至今
芯片

хМЧф║мхРЫцнг (300223)

2024年一季度
元宇宙

ч┤лхЕЙшВбф╗╜ (000938)

2023年全年
生物医药
云计算

хоЭф┐бш╜пф╗╢ (600845)

2022-2023两年
区块链

ч╜Схо┐чзСцКА (300017)

2024年至今

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