ц╡Щц▒ЯцнгчЙ╣ 001238

数据更新至:

添加到对比分析

32.05 -0.53%

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

32.05
-0.53% -0.17
32.5
开盘价
32.5
最高价
31.65
最低价
3,861
成交量
数据更新至: 2025-03-25

技术指标

32.45
MA5 (5日均线)
32.48
MA10 (10日均线)
32.59
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 32.5 32.5 31.65 32.05 -0.53% 3,861 12,353,146
2025-03-24 32.59 32.95 31.7 32.22 -0.83% 5,584 17,999,250
2025-03-21 33.02 33.02 32.32 32.49 -1.22% 3,486 11,337,304
2025-03-20 32.62 33.25 32.36 32.89 +0.86% 5,465 17,940,626
2025-03-19 33.19 33.19 32.43 32.61 -0.94% 3,491 11,388,053
2025-03-18 32.58 32.96 32.2 32.92 +1.45% 4,151 13,547,968
2025-03-17 32.98 32.98 31.91 32.45 +0.28% 2,994 9,699,937
2025-03-14 32.51 32.86 32.21 32.36 -0.58% 3,749 12,165,082
2025-03-13 32.25 32.88 31.9 32.55 +0.81% 5,493 17,773,353
2025-03-12 32.54 32.67 32.05 32.29 -0.77% 4,706 15,236,660
2025-03-11 33.53 33.53 32.12 32.54 -0.55% 4,727 15,383,794
2025-03-10 32.69 32.98 32.51 32.72 -0.06% 4,306 14,086,908
2025-03-07 33 33.6 32.5 32.74 -1.3% 5,928 19,548,622
2025-03-06 32.89 33.66 32.36 33.17 +0.67% 8,951 29,508,328
2025-03-05 32.98 33.19 32.5 32.95 +0.21% 4,849 15,960,707
2025-03-04 32.35 32.97 32.08 32.88 +1.95% 3,392 11,090,223
2025-03-03 33 33 32 32.25 -1.32% 4,084 13,266,000
2025-02-28 32.83 33.2 32.52 32.68 -0.46% 5,072 16,678,872
2025-02-27 32.21 32.83 31.91 32.83 +1.92% 5,797 18,736,542
2025-02-26 33.21 33.55 31.88 32.21 -2.98% 12,119 39,355,607
2025-02-25 33.26 33.85 32.87 33.2 -0.15% 6,365 21,237,783
2025-02-24 32.5 33.59 32.5 33.25 +1.99% 6,878 22,773,693
2025-02-21 32.63 32.89 32.21 32.6 -0.09% 5,256 17,097,039
2025-02-20 31.6 32.79 31.44 32.63 +3.26% 7,417 23,966,395
2025-02-19 31.2 31.82 31.05 31.6 +1.28% 3,994 12,570,324
2025-02-18 32.13 32.53 31.08 31.2 -1.76% 8,264 26,068,351
2025-02-17 30.5 31.76 30.3 31.76 +3.55% 10,168 31,810,550
2025-02-14 30.97 30.97 30.02 30.67 +0.29% 5,693 17,348,336
2025-02-13 30.92 30.92 30.3 30.58 -0.13% 3,866 11,830,783
2025-02-12 30.9 30.9 30.21 30.62 -0.16% 4,693 14,298,990
2025-02-11 31.03 31.28 30.62 30.67 -1.03% 4,596 14,207,284
2025-02-10 31.22 31.47 30.6 30.99 -0.74% 7,429 22,979,841
2025-02-07 30.02 33.33 30.01 31.22 +2.9% 12,269 38,102,006
2025-02-06 30.5 30.79 30.08 30.34 +0.1% 6,741 20,452,997
2025-02-05 29.99 30.48 29.51 30.31 +1.07% 7,405 22,345,379
2025-01-27 29.74 30.88 29.52 29.99 +0.84% 8,043 24,276,004
2025-01-24 29.75 30.33 29.45 29.74 -0.17% 10,044 29,948,315
2025-01-23 30.92 31.1 29.41 29.79 -2.04% 13,669 41,221,653
2025-01-22 31 31.15 30.03 30.41 -1.9% 21,750 66,705,256
2025-01-21 29.05 31.2 29 31 +7.23% 25,777 78,188,740
2025-01-20 28.76 29.03 28.21 28.91 +2.12% 12,278 35,194,170
2025-01-17 28.02 28.79 27.66 28.31 +1% 13,864 39,166,568
2025-01-16 27.35 28.45 27.27 28.03 +2.3% 14,753 41,152,177
2025-01-15 26.8 27.89 26.8 27.4 +1.18% 7,354 20,136,708
2025-01-14 26.63 27.09 26.42 27.08 +1.77% 4,440 11,919,154
2025-01-13 26.26 26.95 25.97 26.61 -0.67% 2,963 7,885,244
2025-01-10 27.02 27.59 26.56 26.79 -1.47% 6,121 16,556,628
2025-01-09 27.46 27.95 27.03 27.19 -1.77% 7,079 19,363,817
2025-01-08 27.05 27.88 26.96 27.68 +1.84% 12,220 33,627,075
2025-01-07 26.28 27.18 26.05 27.18 +2.8% 4,853 12,911,960
2025-01-06 26.18 26.88 25.89 26.44 -0.53% 4,434 11,710,002
2025-01-03 27.05 27.58 26.56 26.58 -1.7% 8,042 21,701,734
2025-01-02 27.03 27.65 26.9 27.04 +0.04% 6,627 18,071,728
2024-12-31 27.4 27.78 26.94 27.03 -1.64% 5,894 16,077,017
2024-12-30 26.45 27.76 26 27.48 +4.49% 13,529 36,659,911
2024-12-27 26.54 26.54 26.12 26.3 0% 3,482 9,145,314
2024-12-26 25.74 26.69 25.74 26.3 -0.9% 4,684 12,393,939
2024-12-25 26.82 26.82 26.25 26.54 -0.49% 5,332 14,107,750
2024-12-24 27.15 27.15 26.19 26.67 -0.56% 5,778 15,311,459
2024-12-23 27.5 27.6 26.7 26.82 -2.12% 7,393 19,934,867
2024-12-20 27.38 27.75 27.06 27.4 +0.85% 6,322 17,358,727
2024-12-19 27.12 27.6 26.84 27.17 -0.73% 4,890 13,316,645
2024-12-18 26.84 27.62 26.62 27.37 +2.01% 4,774 12,919,293
2024-12-17 27.39 27.46 26.7 26.83 -2.04% 6,279 17,002,402
2024-12-16 27.3 27.74 27.13 27.39 -0.15% 4,118 11,274,975
2024-12-13 28.55 28.55 27.31 27.43 -0.51% 8,251 22,738,131
2024-12-12 27.71 27.87 27.31 27.57 +1.29% 7,551 20,800,612
2024-12-11 27.51 27.69 27.18 27.22 -1.38% 6,971 19,096,663
2024-12-10 27.76 28.59 26.81 27.6 +0.73% 20,454 56,298,514
2024-12-09 27.24 27.48 27.03 27.4 +0.4% 4,106 11,205,350
2024-12-06 27.38 27.49 27.2 27.29 -0.33% 4,644 12,682,846
2024-12-05 27.21 27.52 27 27.38 -0.47% 5,419 14,785,044
2024-12-04 28.01 28.03 27.27 27.51 -1.68% 6,654 18,426,609
2024-12-03 28.15 28.65 27.9 27.98 -0.6% 9,156 25,855,581
2024-12-02 26.78 28.55 26.6 28.15 +5.12% 14,439 39,867,989
2024-11-29 26.24 26.78 26.12 26.78 +2.06% 6,206 16,471,755
2024-11-28 26.47 26.77 26.21 26.24 -0.87% 5,043 13,352,135
2024-11-27 26.38 26.56 25.66 26.47 +1.34% 7,669 20,064,976
2024-11-26 26.21 26.76 25.96 26.12 -0.34% 6,427 16,927,250
2024-11-25 25.66 26.23 25.6 26.21 +2.14% 4,854 12,593,856
2024-11-22 26.56 26.63 25.58 25.66 -3.35% 8,674 22,562,796
2024-11-21 26.63 26.69 26.25 26.55 +0.19% 4,279 11,336,129
2024-11-20 26.38 26.57 26.2 26.5 +0.19% 5,410 14,279,918
2024-11-19 26.08 26.5 25.88 26.45 +2.08% 5,286 13,829,088
2024-11-18 26.49 26.82 25.75 25.91 -2.04% 7,037 18,400,592
2024-11-15 26.84 27.14 26.25 26.45 -1.42% 6,806 18,156,831
2024-11-14 27.28 27.35 26.75 26.83 -1.61% 6,780 18,308,489
2024-11-13 27.03 27.47 26.79 27.27 +0.89% 9,005 24,437,997
2024-11-12 26.96 27.57 26.79 27.03 +0.26% 9,876 26,836,854
2024-11-11 26.88 27.32 26.66 26.96 +0.79% 7,414 19,909,999
2024-11-08 27.35 27.38 26.7 26.75 -0.82% 8,419 22,650,518
2024-11-07 26.95 27.56 26.57 26.97 -0.44% 13,707 37,137,068
2024-11-06 27.61 27.82 26.95 27.09 -1.67% 7,455 20,392,957
2024-11-05 27.15 27.65 27.05 27.55 +0.69% 8,360 22,896,956
2024-11-04 26.53 27.89 26.4 27.36 +2.47% 8,505 23,249,834
2024-11-01 26.51 27.28 26.49 26.7 -0.37% 9,905 26,615,021
2024-10-31 27.08 27.38 26.62 26.8 -1.83% 10,507 28,275,164
2024-10-30 28.05 28.05 26.51 27.3 -0.91% 8,581 23,307,858
2024-10-29 27.5 28 27.31 27.55 -0.07% 10,502 29,062,105
2024-10-28 27.17 27.58 27 27.57 +1.47% 10,636 29,109,143
2024-10-25 27.71 27.98 27 27.17 -1.98% 13,097 35,847,545
2024-10-24 28.18 28.19 27.15 27.72 +0.07% 13,477 37,208,075
2024-10-23 28.28 28.85 27.48 27.7 -2.05% 17,203 48,199,549
2024-10-22 27.36 28.57 27.36 28.28 +3.4% 15,968 44,857,765
2024-10-21 26.84 27.63 26.51 27.35 +1.98% 13,150 35,665,623
2024-10-18 26.37 27 26.14 26.82 +1.71% 12,957 34,483,034
2024-10-17 25.99 26.88 25.99 26.37 +1.46% 12,735 33,734,575
2024-10-16 25.42 26.35 25.3 25.99 +0.46% 7,993 20,794,188
2024-10-15 26.01 26.49 25.67 25.87 -0.58% 9,677 25,241,863
2024-10-14 25.38 26.09 25.32 26.02 +2.44% 12,473 32,208,326
2024-10-11 25.44 25.98 25.07 25.4 -0.2% 9,111 23,134,031
2024-10-10 24.64 26.1 24.64 25.45 +3.5% 13,423 34,353,070
2024-10-09 26.08 26.41 24.3 24.59 -6.61% 15,843 40,210,240
2024-10-08 27.31 27.31 25.02 26.33 +6.04% 23,674 61,916,008
2024-09-30 23.48 25.07 23.2 24.83 +8.95% 21,912 53,492,460
2024-09-27 22.1 23.1 21.95 22.79 +3.64% 11,831 26,639,264
2024-09-26 21.29 22 21.2 21.99 +2.23% 5,266 11,445,153
2024-09-25 21.8 22.14 21.4 21.51 -0.32% 7,497 16,323,275
2024-09-24 21.3 21.58 21.1 21.58 +1.7% 4,710 10,060,285
2024-09-23 21.43 21.57 21.13 21.22 -0.98% 3,198 6,829,294
2024-09-20 21.39 21.47 21.07 21.43 +0.7% 4,514 9,611,231
2024-09-19 21.05 21.48 21.01 21.28 +0.9% 5,156 10,997,009
2024-09-18 21 21.33 20.6 21.09 -0.19% 6,230 13,070,109
2024-09-13 21.57 21.95 21.11 21.13 -2.81% 5,043 10,847,557
2024-09-12 21.29 21.85 21.28 21.74 +1.73% 8,484 18,385,224
2024-09-11 21.36 21.48 21.19 21.37 +0.05% 2,943 6,274,519
2024-09-10 21.25 21.38 21.03 21.36 +0.95% 3,712 7,895,113
2024-09-09 20.98 21.4 20.98 21.16 -0.09% 3,103 6,580,784
2024-09-06 21.41 21.6 21.01 21.18 -1.81% 5,895 12,580,694
2024-09-05 21.06 21.86 21.06 21.57 +1.51% 9,340 20,126,189
2024-09-04 21.01 21.37 20.74 21.25 +1.14% 6,238 13,214,589
2024-09-03 21.21 21.34 20.85 21.01 -0.76% 6,814 14,340,081
2024-09-02 20.85 21.3 20.8 21.17 +1.78% 11,827 24,983,925
2024-08-30 20.78 21.15 20.78 20.8 -0.72% 9,949 20,777,032
2024-08-29 20.85 21.16 20.65 20.95 -0.71% 6,078 12,753,141
2024-08-28 20.85 21.11 20.57 21.1 +1.15% 8,799 18,407,767
2024-08-27 20.7 21.12 20.55 20.86 +0.53% 4,547 9,489,030
2024-08-26 20.37 21.35 20.32 20.75 +1.32% 7,527 15,704,524
2024-08-23 20.62 20.96 20.4 20.48 -1.35% 2,574 5,288,439
2024-08-22 20.66 21.18 20.66 20.76 0% 5,157 10,771,344
2024-08-21 20.59 20.76 20.35 20.76 +0.53% 3,411 7,016,093
2024-08-20 20.9 21.05 20.4 20.65 -1.29% 4,556 9,406,441
2024-08-19 20.96 21.3 20.61 20.92 -1.23% 5,067 10,596,067
2024-08-16 20.9 21.36 20.79 21.18 +0.91% 6,206 13,135,683
2024-08-15 20.97 21 20.3 20.99 +2.59% 8,306 17,195,910
2024-08-14 20.21 20.49 20.21 20.46 +1.24% 3,598 7,330,126
2024-08-13 20.08 20.21 19.8 20.21 +0.7% 2,912 5,835,543
2024-08-12 19.79 20.32 19.65 20.07 +1.41% 5,788 11,583,292
2024-08-09 19.87 20 19.75 19.79 -0.2% 2,235 4,440,444
2024-08-08 19.83 19.99 19.65 19.83 -0.5% 3,159 6,264,009
2024-08-07 19.99 20.33 19.77 19.93 -0.3% 2,319 4,632,619
2024-08-06 20.02 20.53 19.65 19.99 +1.01% 4,218 8,387,140
2024-08-05 20.4 20.71 19.74 19.79 -2.17% 5,629 11,412,160
2024-08-02 20.03 20.56 20 20.23 -0.25% 3,750 7,632,342
2024-08-01 20.5 20.79 20.22 20.28 -1.07% 4,257 8,696,753
2024-07-31 19.86 20.52 19.86 20.5 +3.22% 4,631 9,411,095
2024-07-30 19.6 19.96 19.47 19.86 +1.07% 3,830 7,531,816
2024-07-29 20.04 20.14 19.56 19.65 -1.55% 4,419 8,722,614
2024-07-26 20.18 20.36 19.91 19.96 -0.84% 4,651 9,365,664
2024-07-25 19.93 20.34 19.69 20.13 +0.15% 3,751 7,521,787
2024-07-24 20.66 20.77 19.89 20.1 -2.71% 6,248 12,641,041
2024-07-23 20.85 21.06 20.55 20.66 -0.67% 5,054 10,543,780
2024-07-22 20.17 20.87 19.95 20.8 +2.72% 7,601 15,618,812
2024-07-19 19.47 20.66 19.41 20.25 +2.48% 8,641 17,318,563
2024-07-18 19.91 19.92 19.49 19.76 -1.98% 5,659 11,118,048
2024-07-17 19.99 20.27 19.35 20.16 +0.05% 9,536 18,848,960
2024-07-16 19.55 20.5 19.23 20.15 +3.07% 9,216 18,326,759
2024-07-15 19.61 19.97 19.28 19.55 -1.01% 3,966 7,743,663
2024-07-12 19.88 20.17 19.67 19.75 -1% 3,575 7,104,396
2024-07-11 19.74 20 19.57 19.95 +2.47% 2,955 5,848,809
2024-07-10 19.41 19.88 19.39 19.47 -1.42% 2,625 5,138,931
2024-07-09 19.34 19.76 19.21 19.75 +2.12% 6,966 13,594,947
2024-07-08 19.65 20 19.21 19.34 -3.92% 7,076 13,769,804
2024-07-05 19.21 20.21 19.09 20.13 +4.84% 9,950 19,795,345
2024-07-04 20.21 20.21 19.11 19.2 -5% 9,637 18,770,194
2024-07-03 20.04 20.26 19.87 20.21 +0.3% 2,228 4,486,754
2024-07-02 20.31 20.39 19.9 20.15 -0.3% 2,963 5,974,532
2024-07-01 19.65 20.35 19.61 20.21 +1.97% 5,974 11,970,207
2024-06-28 19.54 20.32 19.25 19.82 +1.23% 7,293 14,504,873
2024-06-27 19.82 20.26 19.52 19.58 -2.1% 9,177 18,192,958
2024-06-26 19.6 20.15 19.38 20 +2.67% 7,618 15,121,510
2024-06-25 19.17 19.82 19.1 19.48 +1.41% 7,266 14,230,587
2024-06-24 20.16 20.47 19.21 19.21 -4.43% 6,401 12,477,815
2024-06-21 20.12 20.27 19.78 20.1 -0.05% 5,354 10,706,967
2024-06-20 20.66 20.83 20.1 20.11 -2.52% 6,160 12,515,776
2024-06-19 20.5 21.05 20.3 20.63 -0.19% 7,700 15,918,485
2024-06-18 21.07 21.19 20.48 20.67 -1.9% 6,795 14,063,879
2024-06-17 22 22 20.97 21.07 -2.99% 4,955 10,503,461
2024-06-14 21.41 21.78 21.14 21.72 +1.4% 2,600 5,602,813
2024-06-13 21.5 21.51 21.14 21.42 -0.05% 3,687 7,857,296
2024-06-12 21.17 21.58 21.06 21.43 +1.23% 2,852 6,087,762
2024-06-11 20.52 21.26 20.22 21.17 +3.17% 5,533 11,512,843
2024-06-07 20.5 20.95 20.22 20.52 +0.1% 5,248 10,773,696
2024-06-06 20.98 21.27 20.4 20.5 -2.57% 7,396 15,325,743
2024-06-05 21.02 21.69 21.02 21.04 -1.41% 4,440 9,390,534
2024-06-04 21.9 22.17 21.1 21.34 -1.89% 4,954 10,571,801
2024-06-03 22.37 22.37 21.5 21.75 -1.94% 3,667 7,988,340
2024-05-31 22.24 22.42 21.96 22.18 +0.59% 4,934 10,927,883
2024-05-30 22.24 22.49 21.79 22.05 -0.85% 5,398 11,924,807
2024-05-29 21.93 22.65 21.93 22.24 +1.41% 5,637 12,550,691
2024-05-28 22.18 22.73 21.9 21.93 -2.53% 8,222 18,238,350
2024-05-27 23.38 23.8 22.15 22.5 +0.99% 13,320 30,241,589
2024-05-24 22.13 22.73 22.13 22.28 -0.22% 5,313 11,902,080
2024-05-23 22.58 22.7 22.22 22.33 -1.37% 5,260 11,792,864
2024-05-22 22.8 23.01 22.46 22.64 -0.88% 6,267 14,186,863
2024-05-21 22.7 23.2 22.57 22.84 -0.31% 7,996 18,310,831
2024-05-20 22.96 23.01 22.55 22.91 -0.26% 6,086 13,896,725
2024-05-17 23.23 23.23 22.7 22.97 -1.42% 9,593 21,957,981
2024-05-16 23.3 23.6 22.79 23.3 +0.65% 13,551 31,369,231
2024-05-15 23.6 23.6 23.03 23.15 -2.16% 12,678 29,545,119
2024-05-14 22.18 23.8 22.18 23.66 +6.72% 18,195 42,425,712
2024-05-13 22.55 22.66 21.35 22.17 -1.64% 11,315 25,148,154
2024-05-10 23.1 23.1 22.52 22.54 -1.57% 8,514 19,336,593
2024-05-09 22.83 23 22.67 22.9 -0.43% 13,555 30,948,503
2024-05-08 22.8 23.5 22.61 23 +1.72% 20,938 48,106,733
2024-05-07 22.35 22.63 22.13 22.61 +1.03% 17,498 39,120,483
2024-05-06 21.75 22.58 21.66 22.38 +3.37% 23,081 51,243,923
2024-04-30 20.98 22.47 20.98 21.65 +4.04% 32,329 70,223,288
2024-04-29 20.8 20.89 20.58 20.81 +1.12% 14,103 29,290,736
2024-04-26 20.5 21.09 20.41 20.58 -0.48% 15,878 32,967,930
2024-04-25 19.9 21.22 19.9 20.68 +2.68% 21,403 44,311,469
2024-04-24 19.9 20.25 19.49 20.14 +1.31% 11,616 23,172,576
2024-04-23 20.16 20.35 19.59 19.88 -2.41% 14,628 29,273,514
2024-04-22 20.24 20.48 18.92 20.37 -0.83% 25,077 49,546,119
2024-04-19 21.46 21.57 20.13 20.54 -6.81% 35,171 72,715,582
2024-04-18 21.84 23.02 21.59 22.04 -2% 37,429 83,100,979
2024-04-17 22.9 22.9 21.5 22.49 +5.09% 40,279 90,048,210
2024-04-16 19.26 21.4 18.22 21.4 +10.03% 23,735 48,080,993
2024-04-15 20.11 20.34 18.63 19.45 -4.38% 12,764 24,824,813
2024-04-12 20.18 20.68 20.01 20.34 +1.65% 10,461 21,352,957
2024-04-11 19.68 20.44 19.31 20.01 +1.78% 6,947 13,965,219
2024-04-10 20.5 20.57 19.64 19.66 -3.86% 9,307 18,516,448
2024-04-09 20.28 20.64 19.92 20.45 +0.79% 9,286 18,885,722
2024-04-08 20.8 21.06 20.12 20.29 -3.2% 12,587 25,719,247
2024-04-03 20.89 21.7 20.51 20.96 -1.23% 25,780 54,677,165
2024-04-02 20.12 21.45 20.05 21.22 +5.84% 34,845 72,468,282
2024-04-01 19.6 20.08 19.42 20.05 +2.3% 11,091 22,098,154
2024-03-29 19.8 19.99 19.3 19.6 -1.75% 12,872 25,156,469
2024-03-28 19.24 20.85 19.08 19.95 +4.56% 15,494 30,963,626
2024-03-27 19.88 19.92 19.02 19.08 -4.41% 6,950 13,494,656
2024-03-26 19.5 19.96 19.04 19.96 +2.15% 11,306 22,075,439
2024-03-25 20.01 20.39 19.53 19.54 -2.35% 11,425 22,862,379
2024-03-22 20.15 20.47 19.62 20.01 -1.53% 15,901 31,588,855
2024-03-21 20.55 20.66 20.06 20.32 -1.93% 22,425 45,546,832
2024-03-20 19.41 21.45 19.28 20.72 +6.26% 36,989 76,069,407
2024-03-19 19.59 19.67 19.2 19.5 +0.05% 16,888 32,889,759
2024-03-18 19.49 19.69 19.2 19.49 +0.05% 13,596 26,364,543
2024-03-15 19.21 19.58 19.1 19.48 +1.09% 16,901 32,761,906
2024-03-14 19 19.89 18.83 19.27 +0.63% 41,369 79,867,613
2024-03-13 18.4 19.53 18.4 19.15 +4.08% 35,006 66,700,649
2024-03-12 17.74 18.45 17.74 18.4 +3.66% 20,699 37,558,366
2024-03-11 17.63 17.8 17.44 17.75 +0.74% 13,306 23,459,220
2024-03-08 17.47 17.89 17.34 17.62 +0.74% 15,234 26,846,827
2024-03-07 17.16 17.71 17.15 17.49 +1.33% 19,155 33,499,692
2024-03-06 16.83 17.53 16.83 17.26 +1.41% 11,966 20,570,055
2024-03-05 17.36 17.4 16.87 17.02 -2.85% 15,004 25,637,309
2024-03-04 17.72 17.85 16.9 17.52 -1.13% 23,179 40,237,247
2024-03-01 17.85 18.25 17.34 17.72 -1.01% 19,834 34,992,523
2024-02-29 16.3 18.03 16.29 17.9 +5.92% 32,298 56,103,843
2024-02-28 18.77 18.99 16.9 16.9 -10.01% 49,586 89,536,848
2024-02-27 17.9 18.8 17.74 18.78 +4.92% 28,782 52,709,088
2024-02-26 17.4 18.18 17.2 17.9 +2.87% 30,209 53,547,617
2024-02-23 16.98 17.76 16.63 17.4 +4.07% 31,016 53,272,348
2024-02-22 16.24 16.72 16.14 16.72 +2.89% 21,236 35,022,134
2024-02-21 15.93 16.76 15.6 16.25 +2.27% 26,743 43,802,864
2024-02-20 15.84 16 15.31 15.89 +1.21% 22,907 36,088,070
2024-02-19 15.07 15.84 14.93 15.7 +6.8% 28,449 43,931,763
2024-02-08 13.71 14.75 13.7 14.7 +8.89% 26,646 38,002,793
2024-02-07 14.7 15 13.5 13.5 -10% 32,819 46,687,008
2024-02-06 14.3 15.47 13.68 15 -1.32% 35,590 51,220,773
2024-02-05 16.6 16.6 15.2 15.2 -10.01% 34,086 52,473,400
2024-02-02 16.96 18.39 16 16.89 -1.46% 46,570 80,755,674
2024-02-01 16.6 17.86 16.6 17.14 -6.7% 38,697 66,343,079
2024-01-31 18.9 19.3 18.37 18.37 -10% 39,564 73,674,619
2024-01-30 21.98 22 20.41 20.41 -10.01% 40,923 84,451,064
2024-01-29 24.26 24.83 22.64 22.68 -5.58% 50,023 119,604,147
2024-01-26 24.27 25.18 23.92 24.02 -2.24% 53,570 130,660,690
2024-01-25 24.81 24.81 23.79 24.57 -2.11% 74,670 181,674,640
2024-01-24 23.85 25.3 23.72 25.1 +3.29% 111,251 273,239,867
2024-01-23 23.75 24.3 22.04 24.3 +0.75% 86,147 200,638,363
2024-01-22 23.98 25.18 22.9 24.12 +2.38% 129,197 309,088,666
2024-01-19 21.48 23.56 21.3 23.56 +9.99% 36,703 84,955,145
2024-01-18 21.6 21.77 20.89 21.42 -1.56% 16,001 33,979,086
2024-01-17 21.86 22.51 21.75 21.76 -0.87% 17,714 39,213,843
2024-01-16 22.11 22.28 21.51 21.95 -1.04% 16,834 36,649,086
2024-01-15 22.07 22.36 22.05 22.18 -0.27% 10,759 23,878,163
2024-01-12 22.9 22.97 22.21 22.24 -3.05% 19,340 43,564,365
2024-01-11 22.37 23.1 22.2 22.94 +1.68% 24,318 55,325,107
2024-01-10 23.14 23.41 22.52 22.56 -3.38% 26,959 61,681,932
2024-01-09 22.72 23.59 22.6 23.35 +2.77% 32,395 74,733,755
2024-01-08 23.75 24 22.68 22.72 -5.18% 34,601 80,798,791
2024-01-05 23.89 24.21 23.59 23.96 +0.08% 41,923 100,296,076
2024-01-04 23.31 24.35 22.68 23.94 +2.66% 44,444 104,962,302
2024-01-03 23.7 23.7 22.92 23.32 -2.14% 26,586 61,875,536
2024-01-02 24.18 24.2 23.52 23.83 -2.22% 46,078 109,480,107

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

хМЧц▒╜шУЭш░╖ 600733

近三个月

ф║дхдзцШВчлЛ 600530

2024年至今

ф╕нф┐бх░╝щЫЕ 600084

近半年

ф╕нщЗСчОпхвГ 300145

2024年一季度

ф╕Кц╡╖ц┤ЧщЬ╕ 603200

2023年全年

хНПхИЫцХ░цНо 300857

2024年至今

щгОхНОщлШчзС 000636

2023年全年

чеЮщЫ╛шКВшГ╜ 000820

近期数据

цЦ░чЫ╕х╛о 688593

2022-2023两年

ф╕Кц╕пщЫЖхЫв 600018

2022-2023两年

热门概念板块

医疗器械

ш┐ИчСЮхМ╗чЦЧ (300760)

2023年全年
虚拟现实

хРМшК▒щб║ (300033)

近期数据
半导体

ф╕нх╛охЕмхП╕ (688012)

近三个月
芯片

хЫ╜ц░СцКАцЬп (300077)

2022-2023两年
新能源汽车
数字经济

цБТчФЯчФ╡хнР (600570)

2024年一季度
元宇宙
大数据

STщ╣ПхНЪ (600804)

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