шБФхЯЯшВбф╗╜ 001326

数据更新至:

添加到对比分析

33.36 +0.21%

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

33.36
+0.21% +0.07
33.17
开盘价
33.5
最高价
32.81
最低价
4,846
成交量
数据更新至: 2025-03-25

技术指标

34.10
MA5 (5日均线)
34.19
MA10 (10日均线)
33.97
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 33.17 33.5 32.81 33.36 +0.21% 4,846 16,082,673
2025-03-24 34.55 34.68 32.58 33.29 -3.11% 15,262 50,987,242
2025-03-21 34.9 34.9 34.08 34.36 -1.29% 8,379 28,848,713
2025-03-20 34.85 35.1 34.66 34.81 +0.43% 6,400 22,284,145
2025-03-19 34.8 34.97 34.45 34.66 -0.43% 7,146 24,765,789
2025-03-18 34.5 34.83 34.36 34.81 +1.13% 9,313 32,226,902
2025-03-17 34.2 34.49 34.13 34.42 +0.61% 7,735 26,550,789
2025-03-14 33.71 34.26 33.61 34.21 +1.12% 9,443 32,122,534
2025-03-13 34.05 34.68 33.45 33.83 -0.88% 7,644 25,894,920
2025-03-12 34.23 34.39 33.95 34.13 -0.41% 8,931 30,520,810
2025-03-11 33.8 34.39 33.51 34.27 +0.94% 10,367 35,218,087
2025-03-10 33.98 34.08 33.58 33.95 +0.44% 6,190 20,982,193
2025-03-07 33.91 34.09 33.65 33.8 -0.32% 7,575 25,664,209
2025-03-06 33.9 34.13 33.6 33.91 +0.77% 12,157 41,218,256
2025-03-05 33.69 33.85 33.23 33.65 -0.06% 8,240 27,588,878
2025-03-04 33.31 33.76 33.19 33.67 +1.11% 9,179 30,835,205
2025-03-03 33.1 33.89 33.1 33.3 +0.6% 11,643 38,945,976
2025-02-28 33.68 33.86 33.06 33.1 -1.72% 16,821 56,324,440
2025-02-27 34.02 34.18 33.41 33.68 -1.52% 20,167 68,155,012
2025-02-26 34.5 35 33.6 34.2 -3.39% 45,695 155,439,960
2025-02-25 36.32 40.38 35.4 35.4 -3.86% 72,878 277,333,867
2025-02-24 36.8 36.99 36.1 36.82 +0.74% 16,354 59,772,138
2025-02-21 35.47 36.65 35.24 36.55 +3.04% 23,126 83,672,843
2025-02-20 35.39 35.99 34.8 35.47 +0.2% 22,605 80,305,445
2025-02-19 33.95 35.46 33.57 35.4 +4.03% 32,583 113,645,892
2025-02-18 33.08 34.6 32.76 34.03 +3.37% 26,634 89,807,121
2025-02-17 32.8 33.1 32.67 32.92 +0.43% 5,863 19,280,172
2025-02-14 32.59 32.98 32.55 32.78 +0.55% 4,786 15,675,864
2025-02-13 32.92 33.38 32.6 32.6 -0.97% 8,626 28,449,506
2025-02-12 33.07 33.31 32.77 32.92 -0.6% 10,593 35,022,007
2025-02-11 32.8 33.27 32.3 33.12 +1.1% 12,591 41,376,291
2025-02-10 32.7 32.89 32.52 32.76 +0.24% 8,709 28,481,034
2025-02-07 32.72 33.02 32.42 32.68 -0.12% 10,952 35,936,866
2025-02-06 32.3 32.74 32.1 32.72 +1.43% 9,926 32,273,407
2025-02-05 32.06 32.47 31.93 32.26 +1.13% 8,479 27,249,982
2025-01-27 32.11 32.69 31.89 31.9 -0.47% 6,857 22,152,882
2025-01-24 31.82 32.19 31.51 32.05 +0.85% 6,315 20,144,247
2025-01-23 31.93 32.32 31.77 31.78 -0.19% 7,222 23,158,146
2025-01-22 32.2 32.2 31.71 31.84 -0.38% 5,524 17,629,509
2025-01-21 32.4 32.54 31.68 31.96 -0.96% 5,713 18,262,460
2025-01-20 31.65 32.5 31.65 32.27 +2.18% 8,643 27,804,927
2025-01-17 31.87 32.03 31.32 31.58 -0.97% 10,284 32,494,887
2025-01-16 32.44 32.78 31.5 31.89 -1.27% 10,103 32,368,839
2025-01-15 32.71 33.94 32.09 32.3 -1.97% 18,258 60,312,538
2025-01-14 30.89 33.4 30.5 32.95 +8.21% 20,250 64,863,233
2025-01-13 30.29 30.53 29.68 30.45 -0.16% 3,927 11,851,855
2025-01-10 31.09 31.22 30.33 30.5 -1.33% 8,062 24,878,971
2025-01-09 31.1 31.45 30.71 30.91 -0.29% 6,073 18,881,964
2025-01-08 31.04 31.22 30.02 31 -0.77% 7,217 22,177,235
2025-01-07 30.33 31.28 30.25 31.24 +3% 8,796 27,103,897
2025-01-06 30.4 30.75 29.5 30.33 -0.72% 6,863 20,749,799
2025-01-03 32.39 32.72 30.5 30.55 -5.45% 12,352 38,762,814
2025-01-02 33.77 33.93 32.1 32.31 -4.35% 9,382 31,002,437
2024-12-31 35.11 35.28 33.56 33.78 -3.54% 11,033 37,791,983
2024-12-30 35.86 35.9 34.91 35.02 -2.32% 9,099 32,150,486
2024-12-27 35.86 36.35 35.65 35.85 -0.61% 12,136 43,542,152
2024-12-26 35.3 36.86 35.01 36.07 +2.18% 21,439 77,624,943
2024-12-25 35.72 35.97 34.88 35.3 -1.73% 12,535 44,224,963
2024-12-24 35.25 36.33 35 35.92 +2.19% 13,227 47,249,074
2024-12-23 36.31 37.25 34.92 35.15 -3.99% 16,857 60,359,212
2024-12-20 35.29 37.29 35.12 36.61 +4.27% 26,341 95,855,462
2024-12-19 34.5 35.23 34.34 35.11 +0.11% 13,681 47,522,261
2024-12-18 34.68 35.48 34.09 35.07 +1.12% 19,430 67,863,914
2024-12-17 36.55 36.55 34.52 34.68 -4.86% 14,029 49,487,656
2024-12-16 36.5 37.27 36.3 36.45 +0.05% 11,547 42,418,086
2024-12-13 37.08 37.1 36.36 36.43 -1.89% 13,297 48,696,611
2024-12-12 36.88 37.49 36.52 37.13 +0.68% 15,110 55,783,237
2024-12-11 36.75 37 36.63 36.88 +0.46% 11,974 44,065,827
2024-12-10 37.12 37.34 36.51 36.71 +0.85% 19,170 70,621,105
2024-12-09 36.71 36.88 36.06 36.4 -0.63% 11,419 41,664,933
2024-12-06 36.57 36.99 36.31 36.63 +0.08% 12,220 44,840,875
2024-12-05 35.68 36.8 35.68 36.6 +1.19% 14,417 52,492,127
2024-12-04 37.35 37.36 35.97 36.17 -0.11% 22,643 82,863,899
2024-12-03 36.42 36.42 35.91 36.21 -0.03% 7,491 27,050,829
2024-12-02 35.95 36.28 35.86 36.22 +1.03% 12,490 45,079,837
2024-11-29 35.69 36 35.08 35.85 +0.82% 6,407 22,887,924
2024-11-28 35.78 35.97 35.4 35.56 -0.5% 5,879 20,992,265
2024-11-27 35.45 35.8 34.38 35.74 +0.82% 7,705 26,975,739
2024-11-26 36.08 36.5 35.45 35.45 -2.8% 6,273 22,525,360
2024-11-25 35.32 37.87 35.32 36.47 +2.85% 8,937 32,480,297
2024-11-22 36.64 37.83 35.36 35.46 -3.46% 11,361 41,481,550
2024-11-21 37.44 37.44 36.37 36.73 -0.46% 7,394 27,250,907
2024-11-20 36 37.05 35.77 36.9 +2.53% 15,875 58,167,424
2024-11-19 35.19 36.1 35.05 35.99 +2.19% 6,359 22,629,513
2024-11-18 35.59 36.35 35.12 35.22 -1.1% 14,344 50,990,111
2024-11-15 37 37.08 35.57 35.61 -4.27% 13,402 48,655,044
2024-11-14 37.99 38.14 36.92 37.2 -2.18% 23,357 87,609,926
2024-11-13 37 38.28 36.56 38.03 +3.71% 26,963 101,211,256
2024-11-12 37 37.75 36.51 36.67 -0.89% 22,356 83,038,960
2024-11-11 35.61 37.88 35.61 37 +2.89% 25,612 93,415,210
2024-11-08 36 37.38 35.75 35.96 +0.25% 18,723 67,848,346
2024-11-07 34.9 36.18 34.9 35.87 +1.38% 15,891 56,550,828
2024-11-06 35.36 35.74 35 35.38 +0.03% 11,574 40,948,786
2024-11-05 34.7 35.58 34.51 35.37 +1.87% 12,624 44,283,777
2024-11-04 33.98 34.73 33.81 34.72 +2.12% 7,606 26,215,601
2024-11-01 35.55 35.85 34 34 -4.04% 12,125 41,917,215
2024-10-31 36 36.03 35.39 35.43 -1.94% 14,101 50,253,197
2024-10-30 38.01 38.25 35 36.13 -3.65% 24,035 87,807,217
2024-10-29 38 39.28 37.3 37.5 -0.27% 31,900 121,283,474
2024-10-28 37.02 37.7 37.01 37.6 +0.59% 15,742 58,786,151
2024-10-25 36.39 37.45 36.15 37.38 +3.4% 22,779 84,238,482
2024-10-24 36.13 36.42 35.53 36.15 +0.14% 7,203 25,932,176
2024-10-23 35.37 36.72 35.19 36.1 +2.06% 17,294 62,385,395
2024-10-22 34.9 35.38 34.59 35.37 +1.06% 11,653 40,807,680
2024-10-21 34.66 35.25 34.2 35 +1.3% 14,198 49,326,364
2024-10-18 33.68 34.88 33.45 34.55 +2.58% 10,650 36,448,909
2024-10-17 33.8 34.24 33.66 33.68 -0.3% 5,513 18,748,469
2024-10-16 33.61 34.04 33.48 33.78 -0.38% 4,669 15,761,047
2024-10-15 34.1 34.68 33.83 33.91 -0.59% 7,014 23,980,911
2024-10-14 34 34.29 33.48 34.11 +1.13% 7,072 24,000,560
2024-10-11 35.5 35.6 33.4 33.73 -4.56% 10,967 37,465,487
2024-10-10 36.42 36.74 35.31 35.34 -3.94% 16,333 58,626,219
2024-10-09 38.72 38.75 36.5 36.79 -6.39% 20,030 75,583,529
2024-10-08 40.01 40.01 37.49 39.3 +8.03% 29,116 113,001,320
2024-09-30 33.98 36.38 33.9 36.38 +10.01% 24,931 88,293,874
2024-09-27 31.8 33.27 31.64 33.07 +5.28% 12,343 40,146,995
2024-09-26 30.69 31.44 30.69 31.41 +2.25% 5,774 17,972,470
2024-09-25 30.66 31.44 30.66 30.72 +0.59% 7,342 22,808,661
2024-09-24 29.91 30.57 29.7 30.54 +2.72% 5,263 15,929,067
2024-09-23 29.78 29.98 29.59 29.73 -0.17% 2,307 6,879,642
2024-09-20 29.93 30.6 29.65 29.78 -0.33% 4,484 13,434,437
2024-09-19 29.36 30.2 29.15 29.88 +2.86% 4,647 13,846,599
2024-09-18 29.4 29.68 28.61 29.05 -1.16% 3,411 9,888,592
2024-09-13 30.26 30.58 29.39 29.39 -2.88% 3,809 11,340,756
2024-09-12 30.75 30.9 30.21 30.26 -0.95% 2,656 8,105,491
2024-09-11 30.68 30.8 30.36 30.55 +0.03% 2,868 8,759,409
2024-09-10 30.3 30.65 29.95 30.54 +0.79% 3,292 9,976,195
2024-09-09 29.98 30.44 29.5 30.3 +1.13% 4,260 12,841,277
2024-09-06 30.86 30.95 29.88 29.96 -2.92% 5,593 16,990,849
2024-09-05 30.57 31.1 30.57 30.86 +0.06% 3,638 11,228,234
2024-09-04 30.9 31.07 30.27 30.84 -0.74% 4,037 12,402,851
2024-09-03 30.7 31.23 30.52 31.07 +1.11% 3,554 11,005,045
2024-09-02 31.51 31.79 30.65 30.73 -2.44% 4,762 14,868,131
2024-08-30 31.45 32.09 31.18 31.5 +0.74% 7,164 22,723,381
2024-08-29 30.98 31.45 30.5 31.27 +0.94% 6,660 20,704,773
2024-08-28 30.81 31.25 30.35 30.98 +0.52% 3,991 12,328,514
2024-08-27 31.32 31.44 30.6 30.82 -2% 4,277 13,260,009
2024-08-26 31 31.48 30.6 31.45 +2.24% 3,979 12,442,071
2024-08-23 30.9 31.16 30.19 30.76 -0.45% 4,706 14,429,689
2024-08-22 31.82 31.9 30.9 30.9 -3.2% 4,948 15,471,014
2024-08-21 32.09 32.6 31.8 31.92 -0.34% 3,423 10,979,356
2024-08-20 32.44 32.82 31.9 32.03 -1.72% 4,835 15,551,976
2024-08-19 32.98 33.25 32.51 32.59 -1.09% 4,325 14,201,434
2024-08-16 33.82 34.09 32.81 32.95 -2.57% 7,138 23,911,649
2024-08-15 33.72 34.11 33.4 33.82 +0.06% 4,057 13,712,274
2024-08-14 34.2 34.3 33.72 33.8 -1.11% 2,720 9,209,150
2024-08-13 33.59 34.18 33.2 34.18 +2.06% 3,887 13,138,305
2024-08-12 34.02 34.19 33.31 33.49 -1.93% 3,713 12,514,507
2024-08-09 34.27 34.69 34.07 34.15 -0.41% 2,616 8,971,074
2024-08-08 34.34 34.77 33.89 34.29 -0.92% 3,924 13,422,884
2024-08-07 34.55 34.88 34.51 34.61 +0.2% 3,955 13,722,521
2024-08-06 34.2 34.98 34.2 34.54 +1.59% 6,199 21,397,732
2024-08-05 34.75 35.4 34 34 -2.02% 9,837 34,245,243
2024-08-02 34.61 35.45 34.32 34.7 0% 8,452 29,519,101
2024-08-01 34.8 34.81 34.39 34.7 +0.23% 5,193 17,967,014
2024-07-31 33.92 34.66 33.35 34.62 +2.06% 7,666 26,247,786
2024-07-30 33.46 34.05 33.35 33.92 +1.01% 4,671 15,791,528
2024-07-29 33.32 33.63 32.86 33.58 +0.6% 4,222 14,057,075
2024-07-26 32.84 33.5 32.75 33.38 +2.02% 6,010 19,979,143
2024-07-25 32.53 33.36 32.01 32.72 +0.37% 4,804 15,653,424
2024-07-24 32.59 33.13 32.3 32.6 +0.15% 6,545 21,438,884
2024-07-23 33.5 33.63 32.55 32.55 -3.07% 5,776 19,039,673
2024-07-22 33.62 33.85 33.17 33.58 +0.21% 3,817 12,762,760
2024-07-19 33.09 33.65 32.86 33.51 +1.27% 4,519 15,053,522
2024-07-18 33.52 33.58 32.53 33.09 -2.13% 6,874 22,659,510
2024-07-17 34.23 34.7 33.8 33.81 -2.09% 4,260 14,501,213
2024-07-16 34.23 34.83 34.2 34.53 +0.88% 5,393 18,598,370
2024-07-15 34.4 34.45 33.74 34.23 -0.58% 5,468 18,642,096
2024-07-12 34.74 35.32 34.33 34.43 -0.86% 4,437 15,385,722
2024-07-11 34.08 34.78 34 34.73 +3.95% 7,856 27,106,801
2024-07-10 33.51 33.97 33 33.41 -1.42% 5,054 16,971,643
2024-07-09 32.85 33.95 32.49 33.89 +3.04% 7,553 25,196,693
2024-07-08 34.33 34.33 32.85 32.89 -4.31% 6,603 21,989,652
2024-07-05 33.87 34.8 33.12 34.37 +1.63% 6,546 22,246,102
2024-07-04 34.9 35.08 33.68 33.82 -2.82% 5,786 19,797,132
2024-07-03 35.4 35.4 34.56 34.8 -1.33% 4,457 15,541,966
2024-07-02 35.88 35.88 35 35.27 -1.7% 5,660 20,024,815
2024-07-01 35.85 36.21 35.02 35.88 +0.06% 5,466 19,421,358
2024-06-28 36.18 36.47 35.58 35.86 +0.08% 6,564 23,686,729
2024-06-27 36.68 36.68 35.82 35.83 -2.21% 6,404 23,195,467
2024-06-26 35 37.25 34.73 36.64 +4.69% 11,653 42,038,173
2024-06-25 34.42 35.44 34.33 35 +1.8% 7,337 25,690,045
2024-06-24 36.49 36.49 34.34 34.38 -6.07% 9,487 33,314,355
2024-06-21 36.8 36.95 36.1 36.6 -1.05% 6,703 24,522,719
2024-06-20 38.2 38.44 36.99 36.99 -4.05% 10,838 40,698,581
2024-06-19 38.98 38.98 38.2 38.55 -1.1% 8,981 34,536,603
2024-06-18 38.65 39.23 38.6 38.98 +0.59% 8,806 34,249,982
2024-06-17 38.85 39.39 38.48 38.75 -0.39% 8,664 33,746,235
2024-06-14 38 39.5 37.71 38.9 +1.78% 11,552 44,595,823
2024-06-13 38 39.03 37.91 38.22 +0.13% 9,652 37,177,365
2024-06-12 37.4 38.37 37.3 38.17 +1.52% 9,240 35,044,765
2024-06-11 37 37.74 36.25 37.6 +1.21% 8,231 30,533,478
2024-06-07 36.6 37.63 36.6 37.15 +2% 8,565 31,766,910
2024-06-06 37.71 38.18 36 36.42 -3.34% 12,160 44,810,342
2024-06-05 39.37 39.38 37.66 37.68 -4.37% 13,750 52,666,857
2024-06-04 40.45 40.45 39.16 39.4 -2.88% 10,393 41,067,147
2024-06-03 39.8 41.19 39.69 40.57 +1.65% 12,749 51,658,003
2024-05-31 39.45 40.23 39.45 39.91 +1.22% 9,182 36,696,841
2024-05-30 40.91 40.91 39.41 39.43 -3.71% 15,504 61,868,881
2024-05-29 41.42 42.19 40.72 40.95 -2.36% 14,301 59,174,137
2024-05-28 41.66 42.79 41.14 41.94 +0.1% 12,922 54,140,013
2024-05-27 42.23 42.55 40.51 41.9 -1.78% 16,599 68,579,768
2024-05-24 44.56 44.56 41.91 42.66 -5.95% 26,981 116,082,774
2024-05-23 44.33 46.35 44.01 45.36 +1.25% 45,467 205,273,740
2024-05-22 42.94 44.88 42.48 44.8 +4.31% 35,320 155,623,973
2024-05-21 42.56 43.87 42.54 42.95 +0.47% 24,113 104,105,773
2024-05-20 43.33 43.38 42.45 42.75 -1.34% 22,283 95,350,001
2024-05-17 40.92 43.35 40.92 43.33 +6.15% 33,577 142,806,870
2024-05-16 41.34 41.77 40.51 40.82 -1.23% 14,963 61,392,982
2024-05-15 42.11 42.9 41.3 41.33 -1.95% 23,835 100,009,292
2024-05-14 42.44 43.97 42.11 42.15 -1.98% 37,045 159,192,887
2024-05-13 42 43.28 40.81 43 +2.41% 35,370 148,774,312
2024-05-10 40.1 41.99 40.01 41.99 +5.03% 37,153 153,723,782
2024-05-09 39.7 40.63 39.6 39.98 +0.2% 15,368 61,781,512
2024-05-08 40.21 40.6 39.6 39.9 -1.85% 13,306 53,057,479
2024-05-07 41.1 41.18 40.21 40.65 -1.48% 20,217 82,031,428
2024-05-06 40.72 41.54 40.72 41.26 +2.15% 18,426 75,893,761
2024-04-30 41.74 41.97 40.14 40.39 -3.23% 22,428 91,619,339
2024-04-29 41.72 41.95 41.02 41.74 +0.1% 25,237 105,151,162
2024-04-26 41.4 42.14 40.72 41.7 -2.11% 34,989 145,300,999
2024-04-25 40.51 44.22 40.51 42.6 +5.19% 57,645 242,569,973
2024-04-24 38.65 40.5 38.33 40.5 +4.79% 33,159 131,478,510
2024-04-23 39.54 39.54 38.4 38.65 -3.59% 27,838 108,032,176
2024-04-22 41.05 41.18 39.99 40.09 -2.29% 43,854 177,555,413
2024-04-19 38.85 42.2 37.6 41.03 +4.54% 50,433 196,310,448
2024-04-18 35.4 39.25 34.64 39.25 +10.01% 40,495 153,655,553
2024-04-17 34.6 35.96 34.38 35.68 +5.94% 20,483 72,456,175
2024-04-16 37.01 37.09 33.53 33.68 -9.39% 20,174 69,579,681
2024-04-15 39.5 40.46 36.01 37.17 -5.52% 29,027 110,218,450
2024-04-12 38.4 39.89 38.15 39.34 +2.13% 29,822 116,840,903
2024-04-11 37.56 39.08 37 38.52 +2.56% 20,342 78,013,864
2024-04-10 37.02 39.1 36.51 37.56 +1.49% 21,457 81,083,610
2024-04-09 35.5 37.06 35.46 37.01 +3.41% 9,790 35,530,244
2024-04-08 37.03 37.09 35.42 35.79 -4.1% 12,637 45,504,302
2024-04-03 37.99 38.2 36.09 37.32 -2.18% 11,304 42,137,340
2024-04-02 37.49 38.97 37.38 38.15 +1.25% 15,093 57,743,317
2024-04-01 36.19 37.87 36.18 37.68 +3.86% 12,731 47,409,906
2024-03-29 35.45 36.5 35.3 36.28 +2.28% 10,440 37,568,975
2024-03-28 34.78 35.95 34.37 35.47 +2.22% 10,494 37,047,575
2024-03-27 36.23 36.33 34.66 34.7 -3.69% 9,479 33,602,887
2024-03-26 36.4 36.88 35.3 36.03 -0.99% 11,383 41,066,711
2024-03-25 38.3 38.32 36.27 36.39 -4.89% 12,013 44,918,280
2024-03-22 39.7 39.85 38.26 38.26 -3.53% 12,234 47,421,643
2024-03-21 40.18 40.25 39.13 39.66 -0.97% 14,138 56,055,510
2024-03-20 40.25 40.45 39.61 40.05 -0.2% 14,562 58,254,917
2024-03-19 39.81 40.4 39.66 40.13 +0.83% 17,595 70,361,461
2024-03-18 39.49 39.86 38.8 39.8 +1.69% 15,977 63,141,112
2024-03-15 39.13 39.14 37.99 39.14 +0.08% 11,635 44,993,586
2024-03-14 38.95 39.38 38.48 39.11 0% 12,408 48,326,690
2024-03-13 39.12 39.46 38.95 39.11 -0.58% 9,188 36,005,641
2024-03-12 38.88 39.43 38.61 39.34 +1.44% 10,513 41,063,401
2024-03-11 38.48 38.78 38.15 38.78 +0.99% 8,343 32,085,702
2024-03-08 38.54 39.5 37.92 38.4 -0.36% 9,210 35,353,743
2024-03-07 39.7 40.27 37.9 38.54 -1.76% 14,247 55,908,622
2024-03-06 37.49 39.46 37.22 39.23 +5.17% 16,663 64,299,946
2024-03-05 38.43 38.43 37 37.3 -3.24% 13,841 51,947,520
2024-03-04 39 39.96 38.13 38.55 -1.15% 12,650 48,878,012
2024-03-01 38.93 39.38 38.42 39 +0.39% 11,164 43,527,132
2024-02-29 37.86 39.18 37.61 38.85 +2.61% 15,272 58,693,658
2024-02-28 40.36 41.66 37.79 37.86 -6.22% 28,599 114,342,240
2024-02-27 39.01 40.37 38.72 40.37 +3.91% 13,929 55,445,664
2024-02-26 38.69 39.8 38.14 38.85 +1.3% 13,633 52,883,937
2024-02-23 37.91 38.36 37.26 38.35 +1.4% 14,158 53,482,731
2024-02-22 37.7 38.16 37.09 37.82 +0.45% 9,988 37,699,567
2024-02-21 36.8 39.09 36.61 37.65 +0.94% 15,600 59,781,191
2024-02-20 36.38 37.74 35.91 37.3 +2.47% 15,211 56,362,013
2024-02-19 34.51 36.8 34.51 36.4 +8.43% 26,270 94,082,188
2024-02-08 30.7 33.61 29.6 33.57 +9.89% 28,003 89,414,733
2024-02-07 32.66 32.67 30.06 30.55 -6.83% 19,476 60,791,938
2024-02-06 31.13 34.43 29.53 32.79 +0.09% 20,729 65,371,521
2024-02-05 35.82 36.28 32.76 32.76 -10% 11,551 38,433,860
2024-02-02 38.99 39.9 35.46 36.4 -7.61% 16,318 60,685,851
2024-02-01 39.51 40.1 38.36 39.4 -0.81% 7,483 29,418,653
2024-01-31 41.61 42.35 39.52 39.72 -4.52% 8,250 33,643,191
2024-01-30 43.19 43.81 41.6 41.6 -6.24% 9,438 40,317,452
2024-01-29 47 47 43.8 44.37 -0.29% 13,914 62,984,435
2024-01-26 44.74 45.27 44.39 44.5 -1% 6,930 31,058,648
2024-01-25 43.46 45.21 42.95 44.95 +3.45% 11,015 48,738,378
2024-01-24 44.11 44.9 42.1 43.45 -1.85% 15,571 67,431,512
2024-01-23 45.66 45.81 44.01 44.27 -3.04% 10,367 46,265,378
2024-01-22 48.94 49.49 44.3 45.66 -6.61% 13,100 61,534,474
2024-01-19 50.96 51 48.5 48.89 -5.03% 16,983 83,560,819
2024-01-18 53 53.04 49.7 51.48 -3.03% 18,127 92,653,599
2024-01-17 52.58 54.24 52.35 53.09 +1.03% 19,861 106,230,631
2024-01-16 53.02 53.06 51.03 52.55 -0.59% 11,896 61,700,463
2024-01-15 53.75 54.12 52 52.86 -0.81% 9,351 49,364,890
2024-01-12 53.88 55.56 53.17 53.29 -0.76% 16,914 91,825,833
2024-01-11 52.8 54.33 52.32 53.7 +0.52% 16,668 88,799,213
2024-01-10 51.9 53.74 51.01 53.42 +1.66% 14,461 76,288,653
2024-01-09 53.11 54.75 52.17 52.55 -1.15% 15,091 80,055,931
2024-01-08 54.84 55.04 53.01 53.16 -3.42% 16,612 89,064,996
2024-01-05 53.75 56.66 53.53 55.04 +2.88% 31,954 176,695,128
2024-01-04 54.55 54.72 52.8 53.5 -0.93% 16,806 89,829,745
2024-01-03 54.5 56.65 53.37 54 -1.62% 29,497 161,765,953
2024-01-02 54.71 56.85 54.53 54.89 -0.44% 39,872 220,743,560

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

цЩицЫжшИкчй║ 300581

2022-2023两年

х╖ЭшГ╜хКихКЫ 000155

近期数据

щУ╢щВжшВбф╗╜ 300337

近期数据

щЬЗцЬЙчзСцКА 688418

近三个月

цЬЧчзСчзСцКА 300042

2024年一季度

цЦ░х╝АцЩо 300248

2023年全年

ц▒ЯшЛПщЗСчзЯ 600901

2024年至今

цБТш╛ЙхоЙщШ▓ 300952

近半年

щДВх░ФхдЪцЦп 600295

2023年全年

хНОф╕нцХ░цОз 300161

近期数据

热门概念板块

元宇宙
虚拟现实

хИйф║Ъх╛╖ (300296)

2024年至今
光伏产业

щЪЖхЯ║ч╗┐шГ╜ (601012)

近半年
AI人工智能

шИкхоЗх╛о (300053)

2023年全年
云计算

ф╕нчзСхИЫш╛╛ (300496)

2022-2023两年
大数据

ф╕нхЫ╜ш╜пф╗╢ (600536)

2024年一季度
新能源汽车
半导体

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