цЕХцАЭшВбф╗╜ 001323

数据更新至:

添加到对比分析

33.18 +0.24%

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

33.18
+0.24% +0.08
33.1
开盘价
33.3
最高价
32.8
最低价
7,127
成交量
数据更新至: 2025-03-25

技术指标

33.56
MA5 (5日均线)
33.88
MA10 (10日均线)
34.46
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 33.1 33.3 32.8 33.18 +0.24% 7,127 23,528,142
2025-03-24 33.45 33.76 32.9 33.1 -0.96% 19,934 66,315,127
2025-03-21 33.5 34.58 33.39 33.42 -0.86% 12,967 43,932,828
2025-03-20 34.13 34.46 33.6 33.71 -2.03% 7,727 26,144,961
2025-03-19 34.62 34.84 33.9 34.41 -0.89% 7,724 26,427,810
2025-03-18 34.86 35.12 34.46 34.72 -0.8% 10,200 35,537,072
2025-03-17 34.4 35.56 34.14 35 +2.22% 17,779 61,796,140
2025-03-14 33.37 34.5 33.11 34.24 +2.51% 19,499 66,471,938
2025-03-13 33.32 33.82 32.89 33.4 -0.74% 19,470 65,052,130
2025-03-12 33.4 33.92 32.68 33.65 +0.96% 24,203 80,687,385
2025-03-11 34.38 34.43 33.04 33.33 -3.84% 16,903 56,609,820
2025-03-10 34.73 35.3 34.43 34.66 -0.17% 14,853 51,568,931
2025-03-07 34.91 35.05 34.19 34.72 -0.94% 15,437 53,377,467
2025-03-06 34.87 35.4 34.75 35.05 +0.75% 12,780 44,799,584
2025-03-05 35.46 35.68 34.67 34.79 -2.14% 12,219 42,764,477
2025-03-04 35.57 36.2 35.2 35.55 +0.17% 13,717 48,760,331
2025-03-03 36.35 36.76 35.4 35.49 -2.37% 14,197 51,071,095
2025-02-28 35.99 37.42 35.56 36.35 +1.34% 22,156 80,994,260
2025-02-27 34.5 36.2 34.5 35.87 +3.61% 24,778 88,070,470
2025-02-26 34.53 35.12 34.25 34.62 +0.2% 7,914 27,343,699
2025-02-25 34.08 34.94 34.02 34.55 +0.64% 8,729 30,247,516
2025-02-24 34.98 35.39 34.3 34.33 -2.89% 13,369 46,351,896
2025-02-21 35.62 35.79 34.33 35.35 -0.73% 16,677 58,260,332
2025-02-20 34.77 36.82 34.25 35.61 +2.47% 19,522 69,317,464
2025-02-19 34.82 34.99 34.36 34.75 -0.49% 6,837 23,716,498
2025-02-18 35.28 35.41 34.52 34.92 -1.52% 6,760 23,624,055
2025-02-17 35.21 35.69 34.23 35.46 +0.71% 15,525 54,519,160
2025-02-14 35.13 35.39 34.92 35.21 0% 6,028 21,202,510
2025-02-13 35.69 36.2 35.1 35.21 -1.59% 10,607 37,757,533
2025-02-12 35.23 35.78 31.98 35.78 +1.02% 16,524 58,045,627
2025-02-11 34.54 35.6 34.4 35.42 +2.55% 16,185 56,484,392
2025-02-10 34.6 34.75 34.38 34.54 +0.06% 10,354 35,745,587
2025-02-07 34.74 35.46 34.34 34.52 -1.09% 19,393 67,406,190
2025-02-06 35.24 35.24 34.06 34.9 -0.34% 15,977 55,134,384
2025-02-05 37.17 37.49 34.94 35.02 -5.53% 12,173 43,388,664
2025-01-27 36.9 37.95 36.62 37.07 +1.01% 12,328 46,011,696
2025-01-24 36.15 36.84 36.15 36.7 +1.1% 11,529 42,243,728
2025-01-23 36.57 36.96 36.03 36.3 -0.33% 11,129 40,497,953
2025-01-22 36.77 37.29 35.56 36.42 -0.98% 11,387 41,408,748
2025-01-21 36.66 37.99 36.35 36.78 +0.25% 16,130 60,161,450
2025-01-20 36.27 37.2 36.13 36.69 +1.19% 14,353 52,718,643
2025-01-17 35.83 36.82 35.03 36.26 +1.2% 12,026 43,318,195
2025-01-16 35.84 36.7 35.7 35.83 +0.25% 9,343 33,725,554
2025-01-15 36.07 36.45 35.66 35.74 -1.76% 9,538 34,321,801
2025-01-14 36.68 37.17 36.01 36.38 -1.03% 17,027 61,872,100
2025-01-13 35.98 37.2 35.61 36.76 +1.66% 13,815 50,501,276
2025-01-10 37.77 38.08 36.16 36.16 -4.69% 16,183 59,606,386
2025-01-09 37.5 38.27 36.92 37.94 +0.26% 13,221 49,783,408
2025-01-08 38.33 38.99 37.16 37.84 -1.48% 17,493 66,420,141
2025-01-07 37.56 39.96 37.1 38.41 +1.88% 26,118 101,058,891
2025-01-06 38.16 38.5 36.92 37.7 -2.03% 21,786 81,760,899
2025-01-03 38.21 39.24 37.57 38.48 +0.05% 20,576 78,833,282
2025-01-02 37.64 39.49 37.64 38.46 +1.72% 20,563 79,530,790
2024-12-31 37.74 38.46 37.5 37.81 +0.08% 12,384 47,156,179
2024-12-30 36.88 38.4 36.17 37.78 +1.31% 15,236 57,544,418
2024-12-27 37.17 37.6 36.91 37.29 -0.08% 7,808 29,098,007
2024-12-26 36.51 38.19 36.27 37.32 +1.8% 13,568 50,530,501
2024-12-25 36.64 36.99 35.91 36.66 +0.11% 8,696 31,572,539
2024-12-24 36.65 37.45 36.5 36.62 -0.38% 11,473 42,216,258
2024-12-23 36.41 37.14 36.19 36.76 +0.85% 13,204 48,391,579
2024-12-20 37.5 37.7 36.12 36.45 -0.9% 12,997 47,661,972
2024-12-19 37.05 37.33 36.25 36.78 -1.21% 10,120 37,095,379
2024-12-18 38.04 39.18 37.1 37.23 -1.4% 12,117 45,742,133
2024-12-17 37.66 38.75 37 37.76 +0.83% 13,734 52,258,798
2024-12-16 37.8 37.99 36.8 37.45 -0.53% 11,103 41,483,849
2024-12-13 39.05 39.2 37.4 37.65 -3.56% 13,132 50,209,338
2024-12-12 38.63 40.02 37.98 39.04 +1.61% 20,203 79,070,938
2024-12-11 37.42 38.88 37.34 38.42 +2.7% 13,182 50,321,515
2024-12-10 39.08 39.7 37.27 37.41 -1.08% 28,851 110,683,539
2024-12-09 39.01 39.6 37.6 37.82 -2.95% 13,327 51,323,984
2024-12-06 39.17 39.9 38.62 38.97 -0.56% 15,369 60,197,612
2024-12-05 38.98 40.02 38.78 39.19 0% 13,316 52,572,070
2024-12-04 38.47 39.3 38.3 39.19 +1.01% 10,429 40,610,084
2024-12-03 39.19 39.29 37.9 38.8 -0.82% 18,562 71,156,638
2024-12-02 40.02 40.41 38.51 39.12 -2.25% 20,844 81,560,243
2024-11-29 41.5 42.13 39.69 40.02 -3.57% 23,469 95,292,045
2024-11-28 39.69 41.71 39.11 41.5 +4.56% 19,279 78,078,858
2024-11-27 38.01 39.72 37.54 39.69 +4.34% 14,638 56,817,450
2024-11-26 37.98 38.88 37.78 38.04 -0.29% 12,227 46,888,383
2024-11-25 37.44 39.14 36.9 38.15 +1.87% 16,657 63,573,575
2024-11-22 36.98 38.98 36.6 37.45 +1.3% 23,825 91,041,982
2024-11-21 35.5 37.27 35.2 36.97 +3.64% 17,081 62,324,314
2024-11-20 35.7 35.82 35.03 35.67 -0.47% 8,029 28,489,704
2024-11-19 35.3 36.02 35.24 35.84 +1.53% 11,468 40,839,946
2024-11-18 34.59 35.96 34.41 35.3 +1.41% 20,916 74,174,479
2024-11-15 35.48 35.88 34.2 34.81 -1.89% 17,781 61,966,419
2024-11-14 36.8 37.17 35.38 35.48 -3.59% 18,374 66,176,926
2024-11-13 37 37.78 36.3 36.8 +0.03% 11,004 40,916,910
2024-11-12 37.23 37.66 36.49 36.79 -0.84% 9,889 36,679,028
2024-11-11 37.26 37.4 36.3 37.1 -0.93% 15,094 55,722,580
2024-11-08 38.79 39.06 36.7 37.45 -3.25% 23,860 89,593,372
2024-11-07 38 39.8 37.6 38.71 -0.87% 25,849 100,393,837
2024-11-06 36.74 39.27 35.92 39.05 +4.13% 44,936 169,696,241
2024-11-05 37.62 37.87 35.24 37.5 +0.03% 52,782 191,148,801
2024-11-04 37.9 38.06 36.67 37.49 -0.37% 16,470 61,542,589
2024-11-01 37.04 38.05 36.6 37.63 +0.91% 21,790 81,744,522
2024-10-31 36.42 37.8 34.35 37.29 +2.73% 50,032 182,430,469
2024-10-30 37.57 38.75 36.19 36.3 -4.77% 29,761 109,883,799
2024-10-29 38.48 38.9 37.5 38.12 +0.58% 26,537 101,732,736
2024-10-28 36.93 39.73 36.55 37.9 +2.43% 44,855 173,487,148
2024-10-25 35.67 37.5 35.5 37 +3.09% 53,638 195,770,373
2024-10-24 35.98 36 35.04 35.89 +0.11% 26,159 93,211,416
2024-10-23 33.66 36.86 33.41 35.85 +6.54% 74,869 267,394,583
2024-10-22 32 34.06 31.67 33.65 +4.99% 41,686 139,436,995
2024-10-21 32.05 32.46 31.28 32.05 +0.19% 24,454 77,988,497
2024-10-18 31 32.48 31 31.99 +2.7% 23,568 74,776,852
2024-10-17 31.55 31.61 31 31.15 -0.95% 18,446 57,765,880
2024-10-16 30.5 32.18 30.48 31.45 +2.41% 33,124 104,600,551
2024-10-15 31.16 31.7 30.7 30.71 -2.26% 19,793 61,450,952
2024-10-14 30.39 32 30.11 31.42 +3.39% 30,032 93,299,108
2024-10-11 30.98 31.3 30.21 30.39 -1.71% 19,067 58,571,057
2024-10-10 30.97 32 30.63 30.92 +0.85% 22,833 71,662,319
2024-10-09 32.85 32.85 30.63 30.66 -7.59% 32,612 103,177,938
2024-10-08 35.82 36 31.73 33.18 +1.07% 38,555 129,394,977
2024-09-30 31.3 32.83 31.3 32.83 +8.35% 38,401 123,504,329
2024-09-27 30 30.58 29.36 30.3 +1.07% 27,904 83,506,118
2024-09-26 28.8 30.02 28.31 29.98 +4.1% 24,886 72,587,321
2024-09-25 29 29.6 28.72 28.8 -0.69% 15,529 45,332,062
2024-09-24 28.6 29.16 28.36 29 +2.04% 15,974 45,936,847
2024-09-23 28.32 28.82 28.25 28.42 0% 3,258 9,304,944
2024-09-20 28.9 28.9 28.3 28.42 -0.91% 5,633 16,018,495
2024-09-19 28.51 29.13 28.41 28.68 +1.16% 7,526 21,642,418
2024-09-18 28.55 28.65 28.01 28.35 -1.01% 5,712 16,190,733
2024-09-13 28.99 29.37 28.6 28.64 -1.07% 4,243 12,255,444
2024-09-12 29.05 29.51 28.91 28.95 -0.69% 6,844 19,951,343
2024-09-11 28.63 29.53 28.61 29.15 +1.89% 11,416 33,354,685
2024-09-10 28.09 28.73 27.92 28.61 +2.32% 7,015 19,878,249
2024-09-09 28.19 28.23 27.83 27.96 -0.82% 8,533 23,888,586
2024-09-06 28.63 28.75 28.19 28.19 -1.64% 3,579 10,153,085
2024-09-05 28.58 28.82 28.49 28.66 +0.77% 4,968 14,216,023
2024-09-04 28.55 28.7 28.39 28.44 -0.39% 5,676 16,215,323
2024-09-03 28.5 28.85 28.37 28.55 +0.07% 4,505 12,898,143
2024-09-02 28.99 29.08 28.45 28.53 -1.59% 7,112 20,371,085
2024-08-30 28.48 29.55 28.33 28.99 +1.36% 13,126 38,100,872
2024-08-29 28.4 28.75 28.26 28.6 +0.07% 7,804 22,210,064
2024-08-28 28.24 28.6 27.47 28.58 +0.32% 12,066 33,986,481
2024-08-27 28.14 28.59 28 28.49 +0.18% 5,986 16,951,078
2024-08-26 28.02 28.5 27.85 28.44 +0.64% 4,977 14,062,480
2024-08-23 28.36 28.58 28.02 28.26 -0.42% 4,414 12,496,077
2024-08-22 27.97 28.41 27.81 28.38 +1.18% 7,903 22,275,248
2024-08-21 28.3 28.44 28.01 28.05 -1.16% 3,533 9,937,221
2024-08-20 28.26 28.45 27.9 28.38 +0.42% 6,895 19,456,582
2024-08-19 28.12 28.48 28 28.26 +0.25% 5,031 14,193,741
2024-08-16 28.42 28.56 28.13 28.19 -0.81% 5,721 16,209,371
2024-08-15 28.21 28.55 27.91 28.42 +0.32% 6,660 18,848,302
2024-08-14 28.45 28.57 28.13 28.33 -0.39% 4,131 11,688,576
2024-08-13 28.2 28.45 27.9 28.44 +0.49% 5,351 15,113,005
2024-08-12 28.22 28.45 27.98 28.3 +0.28% 8,900 25,126,401
2024-08-09 29.49 29.62 28.16 28.22 -3.59% 18,978 54,288,525
2024-08-08 28.72 29.62 28.55 29.27 +1.77% 9,981 29,153,875
2024-08-07 28.58 28.8 28.22 28.76 +0.84% 6,666 19,086,008
2024-08-06 28.15 28.88 28.01 28.52 +1.31% 16,556 47,085,885
2024-08-05 28.89 29.45 28.12 28.15 -3.43% 10,174 29,133,830
2024-08-02 29.06 29.36 28.53 29.15 +0.24% 7,430 21,614,616
2024-08-01 29.3 29.79 29.02 29.08 -0.82% 10,258 30,174,221
2024-07-31 28.6 29.34 28.5 29.32 +1.95% 7,843 22,799,535
2024-07-30 28.74 29.04 28.52 28.76 -0.35% 4,583 13,203,349
2024-07-29 28.84 29 28.05 28.86 +0.03% 12,111 34,613,301
2024-07-26 28.88 29.06 28.28 28.85 -0.28% 12,233 35,182,394
2024-07-25 28.68 29.21 28.62 28.93 +0.49% 9,353 27,054,939
2024-07-24 28.38 28.99 28.3 28.79 +1.05% 9,863 28,387,294
2024-07-23 28.71 28.94 28.48 28.49 -0.97% 10,297 29,546,025
2024-07-22 28.78 28.97 28.62 28.77 +0.45% 5,462 15,703,001
2024-07-19 28.26 28.72 28.26 28.64 +0.53% 4,226 12,062,799
2024-07-18 28.61 28.63 28.12 28.49 +0.14% 5,325 15,124,145
2024-07-17 28.21 28.53 28 28.45 +0.89% 5,859 16,575,761
2024-07-16 28.81 28.9 28 28.2 +0.5% 5,703 16,088,490
2024-07-15 28.57 28.6 28 28.06 -1.79% 4,679 13,202,505
2024-07-12 28.62 28.78 28.46 28.57 0% 3,795 10,873,829
2024-07-11 28.25 28.78 28.24 28.57 +1.78% 5,652 16,093,015
2024-07-10 28.22 28.48 27.93 28.07 -0.53% 4,183 11,795,144
2024-07-09 28.19 28.5 27.8 28.22 +0.11% 5,832 16,433,480
2024-07-08 28.84 28.85 28.07 28.19 -2.25% 5,317 15,059,521
2024-07-05 28.5 28.94 28.15 28.84 +0.91% 6,204 17,705,637
2024-07-04 29 29.24 28.4 28.58 -2.36% 6,837 19,695,070
2024-07-03 29.62 29.74 28.63 29.27 +1% 13,096 38,372,547
2024-07-02 28.9 29.24 28.51 28.98 +0.1% 11,083 31,906,255
2024-07-01 28.97 29.03 28.39 28.95 +0.63% 7,750 22,265,225
2024-06-28 29.01 29.34 28.7 28.77 -0.62% 5,963 17,279,679
2024-06-27 29.47 29.52 28.74 28.95 -1.7% 10,312 29,905,844
2024-06-26 28.82 29.5 28.82 29.45 +1.45% 5,700 16,648,211
2024-06-25 28.68 29.38 28.68 29.03 +0.69% 7,059 20,506,898
2024-06-24 29.08 29.42 28.73 28.83 -1.91% 10,368 30,046,336
2024-06-21 29.39 29.7 29.15 29.39 0% 3,654 10,748,141
2024-06-20 29.91 29.98 29.22 29.39 -1.74% 7,911 23,370,136
2024-06-19 30.1 30.23 29.72 29.91 -0.63% 6,687 20,007,818
2024-06-18 30.22 30.65 29.96 30.1 -0.89% 6,929 20,918,286
2024-06-17 30.01 30.65 29.92 30.37 -0.13% 10,336 31,277,793
2024-06-14 30.14 30.66 29.83 30.41 +0.9% 10,029 30,303,813
2024-06-13 30.45 30.54 30 30.14 -1.05% 8,069 24,382,729
2024-06-12 30.61 30.61 30.16 30.46 -0.2% 6,435 19,573,143
2024-06-11 30 30.77 29.74 30.52 +1.16% 11,352 34,359,764
2024-06-07 30.27 30.5 29.68 30.17 +0.27% 9,529 28,560,185
2024-06-06 30.5 30.5 29.68 30.09 -0.76% 14,799 44,391,104
2024-06-05 31.09 31.1 30.1 30.32 -2.51% 9,877 30,085,791
2024-06-04 30.37 31.23 30.23 31.1 +2.1% 10,585 32,628,601
2024-06-03 31.3 31.36 30.13 30.46 -4.51% 13,785 42,125,137
2024-05-31 31.77 32.23 31.55 31.9 +0.41% 13,165 42,010,689
2024-05-30 32.18 32.3 31.52 31.77 -1.34% 11,935 37,940,380
2024-05-29 32.61 32.72 31.82 32.2 -1.01% 13,488 43,348,990
2024-05-28 33.36 33.36 32.35 32.53 -2.52% 9,297 30,509,947
2024-05-27 33.33 33.56 32.77 33.37 +0.12% 10,033 33,213,343
2024-05-24 33.81 33.81 33.16 33.33 -1.13% 6,137 20,463,553
2024-05-23 34.46 34.46 33.5 33.71 -2.15% 10,308 34,823,439
2024-05-22 35.05 35.4 34.2 34.45 -1.91% 15,475 53,597,834
2024-05-21 35.09 35.39 34.82 35.12 0% 9,142 32,136,429
2024-05-20 36.02 36.26 34.98 35.12 -3.52% 14,347 50,680,116
2024-05-17 36.55 37.12 35.69 36.4 -0.27% 23,673 85,933,953
2024-05-16 36.17 36.97 35.96 36.5 +1.56% 16,180 59,093,073
2024-05-15 36.09 36.58 35.8 35.94 -0.69% 12,788 46,159,133
2024-05-14 35.87 36.36 35.51 36.19 +0.89% 8,984 32,429,152
2024-05-13 35.61 35.97 34.92 35.87 +0.73% 8,917 31,762,382
2024-05-10 35.54 35.88 35.12 35.61 +0.2% 6,682 23,709,446
2024-05-09 35.16 35.58 35.11 35.54 +1.05% 8,187 28,960,717
2024-05-08 35 35.65 34.91 35.17 +0.03% 8,934 31,440,330
2024-05-07 35.01 35.79 34.72 35.16 -0.57% 15,200 53,508,503
2024-05-06 35.3 35.7 34.11 35.36 +2.34% 16,160 56,972,623
2024-04-30 33.69 34.68 33.69 34.55 +1.47% 21,949 75,484,062
2024-04-29 33.12 34.28 32.12 34.05 +4.64% 29,247 97,672,587
2024-04-26 32.5 32.77 32.18 32.54 +0.28% 12,817 41,636,033
2024-04-25 32.29 32.73 31.79 32.45 +1.06% 6,281 20,308,312
2024-04-24 31.86 32.35 31.5 32.11 +0.19% 6,440 20,598,537
2024-04-23 32.3 32.45 31.68 32.05 -1.51% 8,341 26,716,405
2024-04-22 32.62 33.25 32.39 32.54 +0.4% 12,914 42,475,337
2024-04-19 32.37 32.58 32.1 32.41 +0.15% 7,539 24,439,338
2024-04-18 32.18 32.94 32.01 32.36 +0.47% 8,739 28,411,186
2024-04-17 31.94 32.45 31.53 32.21 +0.85% 9,323 29,860,553
2024-04-16 31.64 32.22 31.21 31.94 -0.5% 10,741 34,117,862
2024-04-15 32.26 32.74 31.66 32.1 -1.26% 10,453 33,591,896
2024-04-12 32.05 32.98 32.05 32.51 +1.34% 9,355 30,548,706
2024-04-11 31.71 32.26 31.65 32.08 +0.44% 4,944 15,798,849
2024-04-10 32.42 32.86 31.78 31.94 -0.5% 7,531 24,238,487
2024-04-09 32.4 32.47 31.39 32.1 -0.62% 10,464 33,455,248
2024-04-08 32.46 33.28 32.18 32.3 -0.46% 14,148 46,320,534
2024-04-03 32.13 33.22 32.13 32.45 +0.43% 10,783 35,312,670
2024-04-02 31.97 32.39 31.86 32.31 +0.72% 10,301 33,148,977
2024-04-01 31.84 32.2 31.5 32.08 +0.91% 10,334 32,939,125
2024-03-29 31.41 31.94 31.07 31.79 +1.7% 6,842 21,579,876
2024-03-28 31.4 31.74 30.9 31.26 -0.73% 12,186 38,084,575
2024-03-27 31.21 32.2 30.91 31.49 +0.9% 16,163 51,093,608
2024-03-26 30 31.28 30 31.21 +4.35% 19,346 59,665,171
2024-03-25 30.85 30.86 29.81 29.91 -3.05% 18,227 55,228,001
2024-03-22 31.66 31.72 30.7 30.85 -2.62% 11,841 36,759,994
2024-03-21 31.73 32.07 31.63 31.68 -0.09% 10,806 34,433,519
2024-03-20 31.65 31.92 31.49 31.71 +0.19% 7,057 22,355,566
2024-03-19 32.2 32.2 31.64 31.65 -1.98% 6,752 21,477,713
2024-03-18 32.4 32.61 31.39 32.29 0% 13,511 43,125,272
2024-03-15 32.19 32.54 31.91 32.29 +0.69% 7,440 24,010,092
2024-03-14 32.09 32.4 31.94 32.07 -0.5% 8,793 28,269,015
2024-03-13 32.85 33.49 32.08 32.23 -1.77% 11,434 37,219,863
2024-03-12 32.99 32.99 32.4 32.81 -1% 13,011 42,540,963
2024-03-11 32.04 33.26 31.53 33.14 +3.47% 20,792 68,041,721
2024-03-08 32.5 32.66 31.82 32.03 -1.45% 8,789 28,209,415
2024-03-07 31.92 32.5 31.63 32.5 +1.88% 16,355 52,649,618
2024-03-06 31.1 32.3 31 31.9 +2.51% 20,059 63,831,532
2024-03-05 31.65 31.66 31.12 31.12 -1.52% 7,866 24,605,557
2024-03-04 31.75 31.81 31.12 31.6 -0.54% 12,365 38,918,097
2024-03-01 31.44 31.85 31.03 31.77 +0.83% 13,711 43,163,033
2024-02-29 31.01 31.6 30.94 31.51 +1.12% 14,330 44,774,895
2024-02-28 31.35 32.28 31.07 31.16 -0.99% 20,505 64,916,920
2024-02-27 31.35 31.62 31.01 31.47 -0.13% 12,095 37,873,171
2024-02-26 31.38 31.76 31.08 31.51 -0.03% 10,333 32,457,866
2024-02-23 31.9 31.9 31.22 31.52 -1.16% 9,016 28,343,101
2024-02-22 32.3 32.49 31.57 31.89 -1.85% 12,085 38,416,983
2024-02-21 31.72 32.88 31.56 32.49 +1.34% 17,619 56,984,361
2024-02-20 31.68 32.19 31.17 32.06 +0.82% 10,750 34,154,360
2024-02-19 32.07 32.42 31.5 31.8 -0.87% 13,382 42,758,439
2024-02-08 31.1 32.45 31.1 32.08 +0.79% 16,485 52,867,447
2024-02-07 30.85 32.26 30.7 31.83 +3.18% 22,563 71,854,472
2024-02-06 29.69 31 28.76 30.85 +2.19% 12,502 37,645,695
2024-02-05 28.5 31.3 27.37 30.19 +4.94% 19,102 55,919,797
2024-02-02 29.04 29.5 27.81 28.77 -0.9% 8,828 25,354,329
2024-02-01 28.72 29.5 28.26 29.03 +1.04% 6,677 19,267,216
2024-01-31 29.6 29.77 28.73 28.73 -2.68% 7,050 20,516,428
2024-01-30 30.73 30.73 29.52 29.52 -3.94% 7,800 23,368,250
2024-01-29 30.78 31.27 30.27 30.73 -0.29% 9,955 30,575,974
2024-01-26 29.81 30.89 29.81 30.82 +2.77% 14,162 43,254,216
2024-01-25 29.2 30.1 29.11 29.99 +2.18% 8,458 25,191,970
2024-01-24 28.94 29.59 28.53 29.35 +1.21% 7,234 21,075,453
2024-01-23 28.43 29.19 28.01 29 +2% 9,016 25,911,962
2024-01-22 29.66 29.78 28.21 28.43 -4.34% 11,454 33,272,096
2024-01-19 29.98 30.42 29.59 29.72 -0.1% 7,956 23,870,955
2024-01-18 29.56 29.8 29.1 29.75 +0.07% 9,465 27,840,317
2024-01-17 30.15 30.4 29.73 29.73 -1.39% 6,603 19,827,815
2024-01-16 30.01 30.28 29.7 30.15 +0.3% 6,689 20,050,320
2024-01-15 30.13 30.25 29.81 30.06 -0.66% 5,574 16,717,476
2024-01-12 29.97 30.56 29.87 30.26 +1.04% 11,702 35,492,551
2024-01-11 29.54 29.98 29.51 29.95 +0.47% 4,424 13,198,634
2024-01-10 29.7 29.95 29.1 29.81 +0.37% 7,182 21,307,176
2024-01-09 29.32 29.85 29.19 29.7 +1.4% 6,996 20,715,840
2024-01-08 29.82 29.82 29.08 29.29 -1.81% 9,312 27,409,771
2024-01-05 29.62 30.2 29.56 29.83 +0.07% 10,654 31,870,345
2024-01-04 29.55 29.82 29.26 29.81 +1.29% 7,944 23,500,956
2024-01-03 29.51 29.66 29.21 29.43 -0.27% 7,184 21,127,426
2024-01-02 30.69 30.69 29.51 29.51 -3.25% 18,579 55,437,289

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

ц░СчФЯщУ╢шбМ 600016

2024年一季度

хдйц┤ец╕п 600717

2023年全年

ф╕ЬщгОшВбф╗╜ 600006

2023年全年

ф╕Йч╛ОшВбф╗╜ 603379

近期数据

щб║ч╜СчзСцКА 300113

2024年一季度

ф╕нхЫ╜х╣┐ца╕ 003816

2024年至今

цБТчОДчзСцКА 688608

近半年

щАЪц║РчОпхвГ 688679

2024年至今

хдйхТМчгБцЭР 603072

2024年至今

ш╡ЫхНЗшНпф╕Ъ 300485

近期数据

热门概念板块

数字经济

хНОшГЬхдйцИР (600410)

近三个月
医疗器械

ф╕Зф╕ЬхМ╗чЦЧ (600055)

2024年一季度
5G通信
半导体
区块链
芯片

хЫ╜ц░СцКАцЬп (300077)

2024年一季度
大数据

ц╡╖щЗПцХ░цНо (603138)

2023年全年
虚拟现实

хРМшК▒щб║ (300033)

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