ш┐РцЬ║щЫЖхЫв 001288

数据更新至:

添加到对比分析

31.63 -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

31.63
-0.13% -0.04
31.57
开盘价
32.3
最高价
31.02
最低价
21,104
成交量
数据更新至: 2025-03-25

技术指标

32.79
MA5 (5日均线)
33.24
MA10 (10日均线)
32.89
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 31.57 32.3 31.02 31.63 -0.13% 21,104 66,764,611
2025-03-24 32.28 32.51 30.99 31.67 -2.01% 38,017 120,855,217
2025-03-21 33.34 33.62 32.1 32.32 -3.87% 38,501 125,309,187
2025-03-20 34.51 34.69 33.5 33.62 -3.17% 38,904 131,646,971
2025-03-19 34.1 35.3 33.88 34.72 +0.75% 54,236 188,026,779
2025-03-18 32.89 35.46 32.41 34.46 +4.84% 77,866 265,248,571
2025-03-17 32.96 33.15 32.1 32.87 -0.24% 43,167 140,925,929
2025-03-14 32.36 33.09 32.08 32.95 +1.79% 55,428 180,803,368
2025-03-13 35.33 35.49 32.25 32.37 -9.66% 106,351 355,139,421
2025-03-12 35.19 36.58 34.39 35.83 +2.11% 103,250 367,397,528
2025-03-11 35.53 38 34.96 35.09 -5.6% 124,855 452,739,945
2025-03-10 35.43 38.03 34.2 37.17 +4.53% 170,316 611,122,704
2025-03-07 32.61 35.56 32.61 35.56 +9.99% 180,446 629,535,123
2025-03-06 31.41 33.2 31.32 32.33 +2.63% 66,417 214,591,396
2025-03-05 31.03 32.02 31.03 31.5 +0.48% 36,271 114,102,257
2025-03-04 30.85 32.5 30.53 31.35 +1.06% 71,316 225,980,600
2025-03-03 30.06 32.51 29.49 31.02 +3.23% 56,855 175,690,361
2025-02-28 31.5 32.3 29.72 30.05 -3.41% 43,957 133,983,787
2025-02-27 30.22 31.46 30.03 31.11 +2.84% 60,062 186,849,950
2025-02-26 29.7 30.7 29.41 30.25 +1.85% 32,048 96,278,310
2025-02-25 30.17 30.29 29.52 29.7 -2.21% 28,824 85,864,082
2025-02-24 29.99 30.85 29.82 30.37 +1.27% 23,292 70,346,405
2025-02-21 30 30.16 29.6 29.99 -0.5% 18,587 55,582,045
2025-02-20 30.45 30.88 29.59 30.14 -3.15% 31,232 93,797,399
2025-02-19 29.36 32 29.2 31.12 +5.49% 48,433 149,541,062
2025-02-18 29.7 30.16 29.33 29.5 -1.27% 11,481 34,106,102
2025-02-17 29.67 29.88 29.21 29.88 +1.46% 10,676 31,602,955
2025-02-14 29.76 29.85 29.31 29.45 -1.01% 13,290 39,236,952
2025-02-13 30.74 30.95 29.73 29.75 -3.28% 16,578 50,058,027
2025-02-12 30.27 31.77 30.27 30.76 +2.95% 27,284 84,374,639
2025-02-11 29.8 30.11 29.61 29.88 -0.07% 9,291 27,746,198
2025-02-10 30.9 30.9 28.85 29.9 -3.24% 26,703 79,161,181
2025-02-07 29.71 31.6 29.71 30.9 +3.45% 39,310 121,532,302
2025-02-06 29.2 29.87 29.02 29.87 +2.22% 17,911 52,712,510
2025-02-05 30.3 30.49 29.02 29.22 -3.47% 13,682 40,387,883
2025-01-27 30.07 30.68 29.73 30.27 +0.1% 10,844 32,727,734
2025-01-24 29.86 30.26 29.68 30.24 +0.23% 9,121 27,422,856
2025-01-23 30.88 31.51 30.1 30.17 -1.85% 14,147 43,101,538
2025-01-22 30.11 30.8 29.86 30.74 +1.49% 13,605 41,498,195
2025-01-21 30.25 30.5 30.01 30.29 +0.1% 7,297 22,045,254
2025-01-20 30.05 30.48 29.8 30.26 +1.1% 14,593 44,031,153
2025-01-17 29.03 30.13 29.03 29.93 +2.01% 13,581 40,307,905
2025-01-16 29.65 29.9 29.08 29.34 -0.91% 9,262 27,332,451
2025-01-15 30.56 30.57 29.52 29.61 -2.12% 10,686 31,987,215
2025-01-14 28.73 30.46 28.73 30.25 +5.29% 15,475 46,175,125
2025-01-13 28.56 29.7 28.56 28.73 -4.23% 12,082 35,155,821
2025-01-10 32.02 32.2 29.33 30 -3.78% 33,103 102,145,393
2025-01-09 30.9 31.4 30.81 31.18 +0.61% 16,468 51,343,598
2025-01-08 29.8 31.5 29.8 30.99 +3.27% 14,360 43,860,302
2025-01-07 29.75 30.25 29.54 30.01 +1.01% 7,547 22,530,748
2025-01-06 29.4 29.75 28.17 29.71 +0.78% 6,619 19,440,995
2025-01-03 30.54 30.61 29.39 29.48 -2.96% 8,446 25,190,249
2025-01-02 30.53 31.1 29.96 30.38 -0.56% 11,937 36,382,801
2024-12-31 30.56 31.2 30.3 30.55 -0.03% 11,282 34,710,667
2024-12-30 30.7 30.9 29.91 30.56 -0.36% 9,583 29,144,669
2024-12-27 30.65 31.58 30.4 30.67 +0.1% 16,569 51,269,398
2024-12-26 30.95 31.08 30.05 30.64 +2.61% 15,308 46,688,733
2024-12-25 31.23 31.23 29.76 29.86 -5.36% 15,444 46,552,875
2024-12-24 30.53 31.62 30.53 31.55 -1.47% 16,660 51,575,838
2024-12-23 34 34 30.2 32.02 -3.38% 40,044 127,188,654
2024-12-20 32.1 33.7 32 33.14 +3.24% 30,349 100,641,992
2024-12-19 31.12 32.94 30.94 32.1 +2.95% 28,539 91,996,736
2024-12-18 31.84 32 30.98 31.18 -0.26% 12,333 38,708,418
2024-12-17 30.93 31.8 30.62 31.26 +1.07% 15,458 48,423,770
2024-12-16 30.38 31.22 30.1 30.93 +1.54% 14,704 45,238,794
2024-12-13 31.89 32 30.4 30.46 -4.48% 17,952 55,656,059
2024-12-12 31.68 32.32 31.3 31.89 +1.37% 20,570 65,691,180
2024-12-11 31.19 31.65 30.97 31.46 +0.9% 17,195 53,922,220
2024-12-10 31.6 31.65 30.8 31.18 +0.91% 19,702 61,669,449
2024-12-09 30.67 31.74 30.31 30.9 +0.75% 21,399 66,257,602
2024-12-06 29.57 31.68 29.57 30.67 +3.79% 37,665 116,309,924
2024-12-05 29.7 29.95 29.24 29.55 -0.91% 10,155 30,014,490
2024-12-04 30 30.39 29.4 29.82 -0.6% 13,289 39,761,058
2024-12-03 30.47 30.5 29.41 30 -1.45% 17,441 51,926,292
2024-12-02 28.86 30.44 28.42 30.44 +5.73% 24,573 72,872,653
2024-11-29 28.37 29.15 28.2 28.79 +0.7% 12,891 36,870,784
2024-11-28 28.8 29.35 28.16 28.59 -1% 16,343 46,908,896
2024-11-27 28.75 28.88 27.8 28.88 +0.1% 14,044 39,755,190
2024-11-26 29.58 30 28.8 28.85 -3.32% 16,251 47,364,911
2024-11-25 29.28 30.4 29.17 29.84 +1.98% 18,025 53,550,301
2024-11-22 30.38 30.78 29.15 29.26 -3.88% 12,953 38,737,685
2024-11-21 30.4 31.07 30.2 30.44 -0.52% 11,199 34,219,798
2024-11-20 30.99 31.5 30.3 30.6 -0.84% 18,560 57,182,684
2024-11-19 30.3 31.98 29.98 30.86 +2.42% 21,341 65,285,425
2024-11-18 30.44 30.7 29.1 30.13 -1.02% 26,486 79,025,634
2024-11-15 31.86 32.9 30 30.44 -5.64% 31,708 99,406,542
2024-11-14 34.23 34.74 31.87 32.26 -5.23% 33,849 111,872,433
2024-11-13 33 34.4 32.5 34.04 +2.25% 51,034 170,741,392
2024-11-12 32.5 34.05 31.69 33.29 +2.27% 67,121 221,597,808
2024-11-11 29.59 32.55 29.3 32.55 +10% 52,283 167,254,581
2024-11-08 30 30.6 29.17 29.59 +0.99% 23,002 68,406,841
2024-11-07 28.21 29.57 28.21 29.3 +4.57% 33,020 96,112,745
2024-11-06 28.08 28.68 27.8 28.02 0% 27,587 77,495,662
2024-11-05 27.65 28.18 27.41 28.02 +0.9% 28,372 78,794,298
2024-11-04 27.4 27.82 27.1 27.77 +2.25% 13,610 37,510,589
2024-11-01 27.3 28 26.61 27.16 0% 24,116 66,001,480
2024-10-31 27.2 27.42 26.86 27.16 -0.73% 12,358 33,452,152
2024-10-30 27.05 27.53 26.28 27.36 +0.22% 17,608 47,730,525
2024-10-29 27.58 27.91 27.14 27.3 -1.62% 13,230 36,281,053
2024-10-28 28.23 28.88 27.2 27.75 -0.25% 22,245 62,499,104
2024-10-25 27.08 28.1 27.08 27.82 +2.66% 26,152 72,746,313
2024-10-24 27.3 27.5 26.95 27.1 -0.26% 7,403 20,139,140
2024-10-23 27.89 27.89 26.9 27.17 -1.98% 13,139 35,964,635
2024-10-22 27.32 27.84 27.12 27.72 +1.39% 12,283 33,820,267
2024-10-21 27.21 28.1 26.85 27.34 +0.48% 23,530 64,618,988
2024-10-18 26.5 28 26.02 27.21 +2.68% 24,633 66,427,786
2024-10-17 27.6 27.99 26.35 26.5 -6.06% 32,059 86,223,163
2024-10-16 26.82 28.94 26.02 28.21 +5.34% 39,994 111,542,105
2024-10-15 27.29 27.7 26.7 26.78 -2.69% 14,103 38,289,859
2024-10-14 27.18 27.78 26.97 27.52 +1.62% 18,292 50,116,509
2024-10-11 27.99 28.12 26.8 27.08 -4.21% 14,851 40,463,850
2024-10-10 26.82 29.22 26.82 28.27 +5.17% 28,452 80,551,602
2024-10-09 29.82 29.83 26.85 26.88 -9.89% 31,256 86,988,093
2024-10-08 30.9 30.98 28.2 29.83 +5.93% 46,032 137,398,868
2024-09-30 26.8 28.51 26.4 28.16 +6.14% 42,718 117,292,825
2024-09-27 26.13 26.86 25.9 26.53 +1.76% 14,042 36,837,089
2024-09-26 26 26.15 25.69 26.07 +0.27% 11,850 30,741,151
2024-09-25 25.3 26 24.88 26 +3.96% 12,952 33,214,197
2024-09-24 24.2 25.32 24.2 25.01 +3.78% 11,746 29,201,073
2024-09-23 23.97 24.5 23.66 24.1 +0.37% 6,503 15,698,480
2024-09-20 24.3 24.45 23.75 24.01 +0.21% 4,088 9,810,794
2024-09-19 24.25 24.55 23.85 23.96 -1.16% 7,099 17,116,958
2024-09-18 24.34 24.54 23.79 24.24 -0.25% 5,463 13,170,192
2024-09-13 24.74 24.94 24.22 24.3 -1.82% 5,405 13,276,159
2024-09-12 24.81 25.14 24.71 24.75 -0.6% 3,600 8,940,293
2024-09-11 25.11 25.18 24.75 24.9 -0.84% 3,852 9,614,854
2024-09-10 24.91 25.32 24.68 25.11 +0.6% 5,612 14,031,842
2024-09-09 24.1 25.18 24.07 24.96 +3.01% 10,652 26,148,777
2024-09-06 24.75 24.85 24.11 24.23 -2.26% 8,302 20,237,417
2024-09-05 24.87 24.94 24.66 24.79 -0.2% 3,684 9,122,061
2024-09-04 24.8 25.06 24.51 24.84 0% 5,273 13,117,912
2024-09-03 24.78 24.98 24.72 24.84 +0.28% 4,088 10,151,963
2024-09-02 25.01 25.11 24.73 24.77 -1.24% 6,644 16,557,249
2024-08-30 25.15 25.28 24.85 25.08 -0.24% 10,389 26,081,034
2024-08-29 24.74 25.35 24.73 25.14 +2.61% 11,969 30,059,369
2024-08-28 24.51 24.87 24.22 24.5 -0.49% 7,451 18,239,553
2024-08-27 24.45 25 24.45 24.62 -0.04% 5,334 13,143,568
2024-08-26 24.02 25.18 24.02 24.63 +2.54% 10,667 26,382,634
2024-08-23 23.82 24.23 23.82 24.02 +0.8% 5,039 12,086,578
2024-08-22 24.39 24.41 23.78 23.83 -1.69% 5,818 13,954,697
2024-08-21 24.14 24.44 23.99 24.24 -0.45% 4,789 11,580,211
2024-08-20 24.95 24.96 24.29 24.35 -1.74% 6,493 15,917,316
2024-08-19 24.7 25.05 24.7 24.78 -0.32% 4,537 11,291,385
2024-08-16 24.99 25.17 24.72 24.86 -0.84% 5,655 14,079,885
2024-08-15 24.96 25.37 24.86 25.07 +0.44% 5,203 13,057,758
2024-08-14 25.18 25.45 24.8 24.96 -0.64% 5,620 14,105,656
2024-08-13 25.56 25.58 24.85 25.12 -0.67% 5,623 14,075,803
2024-08-12 25.12 25.55 24.85 25.29 +0.48% 4,661 11,770,231
2024-08-09 24.72 25.57 24.72 25.17 +1.82% 9,753 24,619,775
2024-08-08 24.73 24.98 24.3 24.72 -0.04% 5,330 13,154,317
2024-08-07 24.7 25.15 24.65 24.73 +0.12% 5,566 13,801,169
2024-08-06 24.38 24.93 24.3 24.7 +1.44% 8,358 20,616,057
2024-08-05 24.69 24.81 24.07 24.35 -1.46% 10,889 26,566,392
2024-08-02 24.78 25.04 24.21 24.71 -0.64% 8,440 20,834,224
2024-08-01 25.7 25.87 24.78 24.87 -3.6% 20,732 52,072,039
2024-07-31 25.6 26.14 25.17 25.8 +0.78% 15,261 39,074,450
2024-07-30 26.42 26.64 25.35 25.6 -2.88% 13,611 35,001,725
2024-07-29 27.52 27.69 26.35 26.36 -4.15% 15,653 42,215,583
2024-07-26 25.18 27.72 25.18 27.5 +8.7% 27,197 73,135,094
2024-07-25 24.95 25.68 24.66 25.3 +0.4% 9,507 23,933,032
2024-07-24 25.8 26.32 25.18 25.2 -3.49% 12,741 32,642,397
2024-07-23 27.02 27.28 26 26.11 -4.22% 18,255 48,547,330
2024-07-22 27 27.61 26.7 27.26 +0.55% 13,535 36,807,052
2024-07-19 25.9 27.5 25.9 27.11 +3% 17,450 47,235,274
2024-07-18 26.63 26.63 25.62 26.32 -1.28% 14,710 38,187,646
2024-07-17 28.5 28.88 25.6 26.66 +0.04% 32,661 87,869,251
2024-07-16 27.68 28.05 26.3 26.65 -3.44% 18,371 49,506,960
2024-07-15 27.21 28.08 27.21 27.6 +0.4% 11,738 32,460,203
2024-07-12 27.1 27.65 26.8 27.49 +0.37% 13,184 35,999,126
2024-07-11 28.5 29.91 27.37 27.39 -3.83% 31,746 90,413,413
2024-07-10 28.04 28.88 27.84 28.48 +1.53% 14,591 41,431,377
2024-07-09 27.59 28.06 27 28.05 +1.45% 12,324 34,032,407
2024-07-08 27.8 28.05 27.43 27.65 -0.43% 8,776 24,282,322
2024-07-05 26.9 28 26.3 27.77 +2.85% 11,895 32,448,221
2024-07-04 27.09 27.86 26.81 27 -0.22% 10,424 28,495,127
2024-07-03 28.2 28.22 27 27.06 -2.8% 16,040 43,882,704
2024-07-02 28.12 28.55 27.66 27.84 -1.87% 11,853 33,075,385
2024-07-01 27.53 28.79 27.5 28.37 +2.49% 16,006 45,363,552
2024-06-28 27.91 28.7 27.23 27.68 +0.62% 19,383 54,559,655
2024-06-27 27.19 27.92 26.83 27.51 +1.03% 25,522 70,540,693
2024-06-26 27.28 27.46 26.76 27.23 -0.44% 20,540 55,528,839
2024-06-25 28.43 29.1 27 27.35 -3.87% 28,251 78,955,131
2024-06-24 28.21 28.84 26.69 28.45 -0.91% 17,048 48,116,547
2024-06-21 28.2 29.16 28.2 28.71 +0.74% 11,951 34,331,956
2024-06-20 28.19 29 28.02 28.5 -0.35% 14,514 41,452,777
2024-06-19 28.95 29.56 28.29 28.6 -1.24% 20,318 58,683,308
2024-06-18 29.36 29.36 28.58 28.96 -1.6% 18,962 54,895,543
2024-06-17 27.38 29.48 27.05 29.43 +7.53% 26,324 75,757,790
2024-06-14 27.34 28.18 27.2 27.37 -0.11% 18,951 52,496,428
2024-06-13 27.5 27.88 26.82 27.4 -1.26% 18,197 49,975,454
2024-06-12 26.26 28.42 26.08 27.75 +4.6% 30,504 84,065,193
2024-06-11 26.2 26.63 24.4 26.53 +0.84% 21,607 56,132,544
2024-06-07 25.79 26.39 25.44 26.31 +2.45% 24,144 62,605,932
2024-06-06 25.27 26.6 25.06 25.68 +1.1% 28,766 73,725,959
2024-06-05 26.3 26.79 25.36 25.4 -4.4% 32,808 85,034,890
2024-06-04 26.8 27.19 26.11 26.57 -2.35% 37,887 100,452,841
2024-06-03 26.13 28.46 25.25 27.21 +5.18% 66,581 178,955,183
2024-05-31 23.54 25.87 23.54 25.87 +9.99% 43,882 110,790,925
2024-05-30 23.4 24.3 23.16 23.52 +1.86% 14,269 33,922,011
2024-05-29 23.05 23.27 22.75 23.09 +0.61% 6,739 15,561,304
2024-05-28 23.43 23.5 22.66 22.95 -2.34% 10,037 22,980,915
2024-05-27 22.98 23.54 22.75 23.5 +2.26% 9,421 21,875,653
2024-05-24 23 23.5 22.6 22.98 -0.95% 11,668 26,885,998
2024-05-23 24.05 24.05 23.1 23.2 -3.13% 11,835 27,739,958
2024-05-22 24.4 24.44 23.69 23.95 -2.09% 11,829 28,360,123
2024-05-21 24.65 24.83 23.83 24.46 0% 11,798 28,601,171
2024-05-20 23.93 24.69 23.68 24.46 +1.92% 20,658 50,262,162
2024-05-17 23.92 24.49 23.2 24 -1.03% 20,302 48,094,949
2024-05-16 23.58 24.59 23.23 24.25 +3.72% 31,832 76,751,144
2024-05-15 23.5 23.73 23.25 23.38 -0.6% 11,101 26,112,874
2024-05-14 22.88 23.78 22.88 23.52 +2.66% 14,494 33,829,987
2024-05-13 23.77 23.77 22.53 22.91 -3.9% 23,383 53,883,017
2024-05-10 23.6 24.28 23.4 23.84 +1.02% 19,740 47,120,104
2024-05-09 23.36 23.89 23.36 23.6 +0.08% 12,010 28,423,855
2024-05-08 23.68 23.97 23.21 23.58 -1.59% 11,082 26,059,397
2024-05-07 23.17 24.14 22.9 23.96 +3.5% 21,824 51,797,019
2024-05-06 22.53 23.23 22.04 23.15 +3.39% 18,907 42,997,181
2024-04-30 23.32 23.78 22.26 22.39 -3.53% 24,173 55,274,108
2024-04-29 22.98 23.53 22.75 23.21 +1% 14,179 32,801,230
2024-04-26 23.09 23.36 22.6 22.98 -0.61% 12,221 28,038,403
2024-04-25 22.24 23.44 22.24 23.12 +2.57% 17,317 39,852,846
2024-04-24 22.21 22.79 22.04 22.54 +0.81% 14,928 33,601,074
2024-04-23 22.84 22.94 22.2 22.36 -1.89% 18,940 42,763,247
2024-04-22 22.8 23.94 22.1 22.79 -0.83% 25,905 59,785,424
2024-04-19 23.7 24.5 22.71 22.98 -4.61% 32,948 76,946,799
2024-04-18 23.39 24.37 23.18 24.09 +3.97% 29,758 71,150,530
2024-04-17 22.07 23.35 21.82 23.17 +4.84% 25,037 57,301,411
2024-04-16 22 22.79 21.31 22.1 +0.73% 30,020 66,187,476
2024-04-15 22.68 22.89 21.55 21.94 -4.19% 38,079 84,433,463
2024-04-12 22.7 24.56 22.51 22.9 +0.04% 37,757 88,553,548
2024-04-11 22.81 22.99 22.32 22.89 +2.19% 16,726 38,066,392
2024-04-10 22.36 22.72 22.06 22.4 +1.17% 23,872 53,603,032
2024-04-09 23.1 23.1 22 22.14 -3.91% 26,135 58,220,475
2024-04-08 22 23.08 21.73 23.04 +5.54% 34,783 78,192,754
2024-04-03 21.98 22.38 21.6 21.83 -1.22% 25,520 56,213,537
2024-04-02 22.45 22.45 21.55 22.1 -1.6% 34,592 75,962,803
2024-04-01 20.61 22.46 20.33 22.46 +9.99% 39,278 85,258,535
2024-03-29 20.18 20.86 19.74 20.42 +2.2% 25,384 51,495,823
2024-03-28 19 20.2 18.8 19.98 +3.04% 22,902 45,166,309
2024-03-27 19.04 19.76 19.01 19.39 +1.04% 21,837 42,324,198
2024-03-26 18.85 19.23 18.44 19.19 +2.51% 21,503 40,451,157
2024-03-25 19.1 19.4 18.72 18.72 -2.65% 11,315 21,661,241
2024-03-22 19.11 19.5 18.94 19.23 +0.42% 13,497 25,857,805
2024-03-21 19.43 19.55 18.9 19.15 -1.44% 15,233 29,156,640
2024-03-20 19.64 19.75 19.31 19.43 -1.27% 13,299 25,888,263
2024-03-19 19.84 19.95 19.48 19.68 -1.01% 15,731 30,912,330
2024-03-18 19.2 19.95 19 19.88 +5.86% 20,789 40,711,236
2024-03-15 18.48 18.79 18.25 18.78 +0.43% 12,323 22,958,137
2024-03-14 18.05 19.07 18.05 18.7 +3.26% 21,517 40,344,476
2024-03-13 18.13 18.29 18 18.11 -0.11% 7,359 13,328,272
2024-03-12 17.65 18.26 17.59 18.13 +2.78% 16,232 29,244,352
2024-03-11 17.69 17.88 17.24 17.64 -0.28% 9,233 16,146,637
2024-03-08 17.46 17.88 17.4 17.69 +1.78% 14,886 26,241,832
2024-03-07 17.45 17.74 17.16 17.38 +0.35% 16,495 28,839,248
2024-03-06 16.61 17.4 16.61 17.32 +4.27% 22,743 38,894,021
2024-03-05 16.83 17.13 16.5 16.61 -2.18% 19,606 32,898,057
2024-03-04 17.07 17.31 16.5 16.98 -0.59% 24,278 41,169,445
2024-03-01 17.16 17.59 16.9 17.08 +6.82% 48,169 82,852,837
2024-02-29 15.34 16 15.2 15.99 +2.83% 24,875 38,807,375
2024-02-28 16.18 16.18 15.01 15.55 -2.39% 35,346 54,916,328
2024-02-27 16.12 16.3 15.75 15.93 -1.3% 18,702 30,049,285
2024-02-26 16.32 16.45 15.82 16.14 -1.34% 15,573 25,223,419
2024-02-23 16.11 16.53 16 16.36 +1.61% 19,797 32,349,468
2024-02-22 15.73 16.37 15.58 16.1 +3.07% 16,397 26,232,100
2024-02-21 15.02 15.99 14.75 15.62 +4.13% 20,775 32,452,901
2024-02-20 14.31 15.03 14.19 15 +4.38% 15,240 22,526,955
2024-02-19 14 14.64 13.98 14.37 +1.84% 13,222 18,893,687
2024-02-08 12.94 14.19 12.94 14.11 +9.04% 33,929 46,741,359
2024-02-07 12.7 13.28 11.93 12.94 +0.08% 45,921 58,082,898
2024-02-06 12.2 13.04 11.47 12.93 +4.53% 40,987 50,007,648
2024-02-05 12.13 12.6 11 12.37 +1.64% 50,310 58,672,161
2024-02-02 13.61 13.69 12.17 12.17 -9.99% 34,479 42,971,343
2024-02-01 13.98 13.98 12.79 13.52 -1.31% 19,615 26,013,603
2024-01-31 14.44 14.46 13.61 13.7 -5.12% 14,179 19,702,220
2024-01-30 15.05 15.08 14.41 14.44 -4.31% 10,062 14,772,419
2024-01-29 15.49 15.64 14.98 15.09 -2.52% 11,731 17,770,915
2024-01-26 15.42 15.69 15.27 15.48 +0.91% 8,724 13,527,116
2024-01-25 14.67 15.42 14.59 15.34 +4.71% 12,546 18,966,569
2024-01-24 14.69 15.01 14.1 14.65 +0.27% 17,485 25,321,401
2024-01-23 14.7 14.83 14.31 14.61 -0.81% 13,859 20,228,408
2024-01-22 15.82 15.92 14.7 14.73 -7.47% 18,234 27,756,274
2024-01-19 16.26 16.26 15.89 15.92 -1.91% 12,341 19,803,396
2024-01-18 16.3 16.62 15.82 16.23 -1.16% 16,921 27,328,761
2024-01-17 16.84 16.87 16.39 16.42 -2.44% 9,068 15,081,557
2024-01-16 17 17 16.61 16.83 -0.65% 9,166 15,384,874
2024-01-15 16.8 16.97 16.57 16.94 +1.01% 12,376 20,830,118
2024-01-12 16.98 17.02 16.75 16.77 -1.24% 9,044 15,251,683
2024-01-11 16.96 17.01 16.77 16.98 +0.59% 10,260 17,332,995
2024-01-10 16.94 17.17 16.58 16.88 -0.18% 12,149 20,521,330
2024-01-09 16.79 17.12 16.67 16.91 +0.77% 11,079 18,704,031
2024-01-08 16.85 17.03 16.74 16.78 -0.42% 11,945 20,132,744
2024-01-05 17.01 17.25 16.7 16.85 -1.12% 11,323 19,183,836
2024-01-04 17.02 17.09 16.91 17.04 +0.29% 9,161 15,585,147
2024-01-03 16.97 17.05 16.81 16.99 +0.06% 11,962 20,261,886
2024-01-02 16.95 17.2 16.86 16.98 +0.95% 15,183 25,857,603

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

щУ╢ц▓│чгБф╜У 300127

近期数据

ф╕нхЫ╜ф╕ЬшИк 600115

2024年一季度

щжЩц║вшЮНщАЪ 600830

2022-2023两年

хЫ╜щЗСшпБхИ╕ 600109

2024年一季度

цЦ░хНОч╜С 603888

2024年一季度

чзСхдзцЩ║шГ╜ 300222

2024年一季度

цЦ░цЩичзСцКА 300542

近半年

ф╗КхдйхЫ╜щЩЕ 300532

2024年一季度

цЧ╢ф╗гхЗ║чЙИ 600551

近期数据

хдзх║ЖхНОчзС 000985

2024年一季度

热门概念板块

云计算

хоЭф┐бш╜пф╗╢ (600845)

2023年全年
智能制造
光伏产业
芯片

хЕих┐ЧчзСцКА (300458)

近三个月
半导体

ф╕нх╛охЕмхП╕ (688012)

近半年
AI人工智能

шИкхоЗх╛о (300053)

2024年至今
新能源汽车

щХ┐хЯОц▒╜ш╜ж (601633)

2023年全年
5G通信

х╣┐хТМщАЪ (300638)

近半年

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