чЩ╗х║╖хПгшЕФ 001328

数据更新至:

添加到对比分析

38.61 +0.65%

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

38.61
+0.65% +0.25
38.2
开盘价
39
最高价
37.76
最低价
5,555
成交量
数据更新至: 2025-03-25

技术指标

38.88
MA5 (5日均线)
39.71
MA10 (10日均线)
37.61
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 38.2 39 37.76 38.61 +0.65% 5,555 21,285,637
2025-03-24 39.36 39.95 37.82 38.36 -1.31% 9,662 37,259,129
2025-03-21 38.55 39.42 38.27 38.87 +0.13% 10,976 42,615,699
2025-03-20 39.8 40.65 38.51 38.82 -2.36% 12,458 48,728,068
2025-03-19 39.64 40.44 39.33 39.76 -0.3% 9,416 37,418,031
2025-03-18 40.46 40.46 38.71 39.88 -1.68% 23,868 94,158,945
2025-03-17 42.44 43.12 40.11 40.56 -4.11% 26,046 106,705,511
2025-03-14 39.78 42.33 39.65 42.3 +6.02% 23,939 99,028,444
2025-03-13 39.37 40.77 39.27 39.9 -0.37% 14,714 58,909,497
2025-03-12 37.15 40.78 36.7 40.05 +7.72% 37,757 148,296,675
2025-03-11 35.96 37.18 35.96 37.18 +3.42% 12,196 44,652,639
2025-03-10 35.76 36.96 35.7 35.95 -0.22% 9,718 35,233,669
2025-03-07 36.86 38 35.82 36.03 -2.23% 17,319 63,466,601
2025-03-06 36.09 36.86 35.3 36.85 +2.59% 20,104 72,987,759
2025-03-05 34.7 36.15 34.44 35.92 +3.82% 15,515 55,343,758
2025-03-04 35.02 35.36 34.03 34.6 -1.79% 19,132 66,049,156
2025-03-03 34.51 35.96 34.5 35.23 +2.06% 19,471 68,852,982
2025-02-28 35.2 35.2 34.16 34.52 -1.99% 13,971 48,470,143
2025-02-27 33.58 35.5 33.26 35.22 +5.01% 27,005 93,616,864
2025-02-26 32 33.59 31.97 33.54 +4.45% 27,949 92,771,572
2025-02-25 31.59 32.55 31.52 32.11 +0.66% 13,394 42,981,213
2025-02-24 31.67 32.16 31.51 31.9 +0.73% 12,862 40,921,938
2025-02-21 32.49 32.66 31.51 31.67 -2.58% 19,313 61,493,253
2025-02-20 32.37 32.59 31.89 32.51 +0.68% 10,217 32,975,840
2025-02-19 32.35 32.51 31.72 32.29 -0.25% 15,769 50,523,000
2025-02-18 33.17 33.49 32.33 32.37 -2.44% 9,682 31,860,866
2025-02-17 33.02 33.27 32.8 33.18 +0.15% 8,716 28,783,927
2025-02-14 33.49 33.68 32.93 33.13 -0.9% 10,723 35,672,027
2025-02-13 33.75 33.97 33.33 33.43 -1.24% 10,861 36,473,071
2025-02-12 34.19 34.37 33.15 33.85 -1.51% 21,150 71,237,691
2025-02-11 34.81 35 34.17 34.37 -0.66% 10,003 34,440,875
2025-02-10 34.13 35.17 33.79 34.6 +2.43% 17,469 60,278,342
2025-02-07 33.6 34.67 33.44 33.78 +0.09% 19,404 66,007,617
2025-02-06 33.97 34.55 33.39 33.75 -0.85% 31,842 108,378,451
2025-02-05 35.37 35.88 33.76 34.04 -3.87% 18,605 64,231,002
2025-01-27 35.16 36 34.84 35.41 +0.71% 13,092 46,394,761
2025-01-24 35.1 35.56 34.6 35.16 -0.4% 11,529 40,469,025
2025-01-23 36 36.37 34.84 35.3 -1.4% 12,917 45,607,436
2025-01-22 36.04 36.23 35.37 35.8 -1.32% 7,906 28,296,784
2025-01-21 36.13 36.68 35.5 36.28 -0.58% 15,350 55,336,743
2025-01-20 35.66 36.64 35.27 36.49 +2.33% 18,571 67,217,743
2025-01-17 34.22 35.99 34.22 35.66 +2.24% 15,415 54,451,542
2025-01-16 34.47 36.33 34.47 34.88 +0.66% 16,935 59,992,590
2025-01-15 34.8 36.25 34.4 34.65 -1.14% 17,359 61,004,664
2025-01-14 34.75 35.71 34.12 35.05 +0.86% 23,260 81,348,313
2025-01-13 33.17 35.44 33.04 34.75 +2.36% 29,819 103,053,957
2025-01-10 35.06 35.61 33.86 33.95 -4.1% 27,358 95,164,634
2025-01-09 36.9 36.91 35.11 35.4 -5.8% 35,887 129,108,582
2025-01-08 36.03 38 35.1 37.58 +4.94% 41,942 154,645,426
2025-01-07 35.84 36 34.53 35.81 -0.08% 27,493 97,134,233
2025-01-06 35.06 36.37 34 35.84 +2.61% 45,090 159,052,326
2025-01-03 32.68 35.21 32.03 34.93 +6.82% 50,261 171,687,551
2025-01-02 31.7 32.91 31.53 32.7 +2.96% 24,427 79,201,973
2024-12-31 32.58 32.86 31.6 31.76 -2.64% 9,858 31,620,375
2024-12-30 31.98 33.25 31.38 32.62 +1.68% 23,750 77,844,638
2024-12-27 31.25 32.26 31.01 32.08 +2.66% 15,408 49,311,666
2024-12-26 30.79 31.4 30.61 31.25 +1.49% 7,940 24,722,595
2024-12-25 31.3 31.45 30.53 30.79 -2.25% 17,947 55,125,433
2024-12-24 31.38 31.53 30.49 31.5 +0.7% 18,762 58,083,880
2024-12-23 33 33.44 31.18 31.28 -5.78% 27,700 88,556,380
2024-12-20 31.37 33.36 31.09 33.2 +5.4% 27,030 88,005,885
2024-12-19 31.54 32.3 30.7 31.5 -1.13% 14,110 44,219,302
2024-12-18 31.13 32.08 30.66 31.86 +1.72% 11,510 36,272,614
2024-12-17 32.32 33.17 31.05 31.32 -2.94% 24,538 79,302,591
2024-12-16 31.5 32.97 31.35 32.27 +3% 22,587 73,117,216
2024-12-13 31.83 31.83 30.98 31.33 -1.91% 17,160 53,810,960
2024-12-12 30.5 32.08 30.25 31.94 +4.62% 21,763 68,241,627
2024-12-11 30.53 30.87 30.34 30.53 +0.26% 8,216 25,095,925
2024-12-10 30.9 31.48 30.34 30.45 +1.2% 15,237 47,133,698
2024-12-09 30.43 30.7 29.88 30.09 -1.05% 10,257 31,040,593
2024-12-06 30.58 30.65 30.02 30.41 +0.3% 9,473 28,781,025
2024-12-05 30.31 30.67 29.97 30.32 +0.03% 11,543 34,908,001
2024-12-04 31.71 31.76 30.16 30.31 -4.92% 22,834 70,367,624
2024-12-03 32.13 33.2 31.68 31.88 -0.78% 20,419 66,196,492
2024-12-02 31.8 32.58 31.8 32.13 +1.39% 15,616 50,274,451
2024-11-29 31.14 32.16 31 31.69 +1.77% 22,424 71,108,476
2024-11-28 30.99 31.37 30.51 31.14 +0.48% 13,977 43,280,140
2024-11-27 30.07 30.99 29.3 30.99 +2.92% 14,346 43,398,702
2024-11-26 31.43 31.8 29.86 30.11 -4.08% 29,590 90,421,438
2024-11-25 30 31.5 29.1 31.39 +6.59% 36,087 110,706,764
2024-11-22 30.39 31.2 29.4 29.45 -3.09% 15,106 45,642,025
2024-11-21 30.05 30.8 29.92 30.39 +0.66% 9,353 28,346,223
2024-11-20 29.94 30.39 29.57 30.19 +0.63% 13,450 40,362,391
2024-11-19 28.97 30.5 28.97 30 +4.13% 25,024 74,912,814
2024-11-18 30.05 30.58 28.71 28.81 -4.19% 25,781 75,672,122
2024-11-15 29.7 31.18 29.7 30.07 +0.23% 21,719 66,249,972
2024-11-14 29.96 31.08 29.7 30 +0.13% 19,925 60,265,244
2024-11-13 29.44 30.09 29.1 29.96 +1.73% 17,685 52,460,791
2024-11-12 29.61 30.14 29.14 29.45 -0.61% 17,776 52,813,434
2024-11-11 30.34 30.34 29.09 29.63 -2.34% 32,776 96,916,198
2024-11-08 31.24 31.68 30 30.34 -2.88% 21,360 65,500,681
2024-11-07 30.61 31.9 30.46 31.24 +0.97% 17,419 54,567,603
2024-11-06 31.4 32.68 30.74 30.94 -2.4% 25,051 78,848,181
2024-11-05 29.74 32.19 29.61 31.7 +5.63% 36,367 114,148,759
2024-11-04 29.15 30.11 29.06 30.01 +2.18% 18,999 56,224,497
2024-11-01 29.55 30.86 29.14 29.37 -1.64% 29,237 87,464,620
2024-10-31 30.78 30.86 29.75 29.86 -2.93% 24,760 74,196,911
2024-10-30 29.24 31.2 29.11 30.76 +4.02% 48,262 146,911,947
2024-10-29 28.93 30.1 28.49 29.57 +2.5% 44,687 131,220,636
2024-10-28 27.96 28.98 27.87 28.85 +3.26% 27,404 78,353,167
2024-10-25 27.93 28.28 27.23 27.94 -0.46% 24,661 68,108,082
2024-10-24 27.49 28.4 27.15 28.07 +1.92% 26,264 73,392,991
2024-10-23 28 28.44 27.45 27.54 -1.4% 20,550 57,237,315
2024-10-22 27.09 28.18 26.88 27.93 +3.02% 26,561 73,487,904
2024-10-21 26.66 27.25 26.48 27.11 +1.92% 24,314 65,452,748
2024-10-18 26.1 27.07 26 26.6 +1.64% 24,395 64,591,957
2024-10-17 26.97 27.15 26.15 26.17 -2.97% 20,549 54,666,232
2024-10-16 26.27 27.57 26.2 26.97 +2.12% 23,686 63,946,626
2024-10-15 26.58 26.98 26.26 26.41 -1.42% 19,894 52,883,143
2024-10-14 25.69 27 25.46 26.79 +6.02% 32,203 85,078,111
2024-10-11 25.87 26.69 25.03 25.27 -2.92% 18,221 46,981,298
2024-10-10 25.85 26.55 25.31 26.03 +0.85% 23,474 61,209,785
2024-10-09 27.15 27.57 25.8 25.81 -8.25% 36,486 97,323,202
2024-10-08 29.6 29.6 27 28.13 +4.22% 56,763 159,182,232
2024-09-30 26.23 27.36 25.5 26.99 +6.68% 52,542 139,672,395
2024-09-27 24.5 26 24.5 25.3 +4.46% 25,517 64,185,348
2024-09-26 23.66 24.23 23.62 24.22 +1.42% 17,521 41,899,839
2024-09-25 24.31 24.34 23.86 23.88 -1.12% 16,445 39,622,947
2024-09-24 23.81 24.24 23.5 24.15 +2.03% 12,284 29,421,567
2024-09-23 23.03 23.97 23.03 23.67 +1.89% 11,069 26,099,156
2024-09-20 22.97 23.48 22.85 23.23 +0.82% 7,286 16,826,071
2024-09-19 22.87 23.34 22.67 23.04 +0.7% 11,467 26,387,063
2024-09-18 22.13 23.23 21.92 22.88 +3.53% 17,937 40,789,570
2024-09-13 22.23 22.52 22.03 22.1 -0.5% 6,126 13,634,262
2024-09-12 22.3 22.45 22.16 22.21 -0.4% 6,717 14,985,541
2024-09-11 22.23 22.36 22.04 22.3 -0.22% 4,990 11,083,226
2024-09-10 22.59 22.6 21.92 22.35 -0.53% 11,560 25,619,179
2024-09-09 22.4 22.65 22.16 22.47 +0.31% 7,859 17,589,763
2024-09-06 22.89 22.94 22.35 22.4 -2.27% 8,836 19,974,936
2024-09-05 22.97 23.09 22.56 22.92 -0.17% 10,387 23,662,950
2024-09-04 23.1 23.35 22.9 22.96 -1.25% 8,207 18,953,262
2024-09-03 23.32 23.8 23.2 23.25 -0.3% 13,556 31,794,033
2024-09-02 24.46 24.66 23.31 23.32 -4.97% 17,906 42,599,691
2024-08-30 24.49 25.02 24.1 24.54 -0.04% 12,394 30,555,268
2024-08-29 24.31 24.8 24.05 24.55 +0.37% 8,614 21,058,620
2024-08-28 24.21 24.7 24.13 24.46 +1.03% 9,929 24,328,187
2024-08-27 24.03 24.31 23.72 24.21 +0.33% 11,425 27,458,437
2024-08-26 24.74 24.91 23.92 24.13 -2.7% 16,986 41,316,949
2024-08-23 24.34 24.83 23.78 24.8 +1.68% 13,802 33,554,790
2024-08-22 24.97 24.99 24.26 24.39 -1.65% 8,732 21,393,673
2024-08-21 24.86 25.19 24.74 24.8 -0.2% 5,404 13,460,013
2024-08-20 25.33 25.4 24.8 24.85 -2.01% 7,244 18,132,154
2024-08-19 25.66 25.98 25.06 25.36 -1.21% 12,074 30,631,203
2024-08-16 25.29 25.9 25.08 25.67 +1.54% 11,506 29,502,946
2024-08-15 25.05 25.75 25.02 25.28 -0.04% 8,954 22,717,324
2024-08-14 25.29 25.45 25 25.29 -0.24% 6,804 17,200,668
2024-08-13 24.7 25.35 24.63 25.35 +2.22% 12,756 31,946,150
2024-08-12 25.01 25.3 24.68 24.8 -1.86% 12,488 31,201,774
2024-08-09 25.82 26.02 25.2 25.27 -1.75% 15,650 40,092,496
2024-08-08 25.83 26.24 25.48 25.72 0% 15,552 40,171,869
2024-08-07 26.34 26.49 25.68 25.72 -2.13% 20,664 53,778,623
2024-08-06 25.42 26.66 25.42 26.28 +3.38% 31,190 81,913,072
2024-08-05 25.45 25.94 25.21 25.42 -0.55% 18,782 47,930,403
2024-08-02 25.92 26.21 25.34 25.56 -1.43% 17,327 44,666,559
2024-08-01 26.1 26.17 25.62 25.93 -0.65% 14,853 38,440,124
2024-07-31 24.82 26.15 24.68 26.1 +4.15% 28,638 73,719,922
2024-07-30 25.27 25.45 24.86 25.06 -0.56% 15,094 37,872,043
2024-07-29 25.1 26.22 24.9 25.2 +0.16% 23,797 60,536,269
2024-07-26 24.86 25.7 24.75 25.16 +0.52% 28,451 71,732,859
2024-07-25 24.36 25.3 24.15 25.03 +1.75% 25,260 63,023,901
2024-07-24 23.41 25.15 23.22 24.6 +4.59% 32,260 78,338,581
2024-07-23 24.2 24.3 23.49 23.52 -3.76% 16,021 38,251,301
2024-07-22 24.8 24.92 23.78 24.44 -1.53% 27,815 67,131,873
2024-07-19 24.03 25.18 23.84 24.82 +3.2% 21,438 52,975,857
2024-07-18 24.01 24.18 23.61 24.05 -0.17% 8,463 20,254,642
2024-07-17 24.1 24.48 24 24.09 0% 7,898 19,102,372
2024-07-16 24.28 24.49 23.91 24.09 -1.31% 10,487 25,286,165
2024-07-15 24.8 24.97 24.27 24.41 -2.24% 10,870 26,739,032
2024-07-12 24.7 25.16 24.6 24.97 +0.4% 15,847 39,513,135
2024-07-11 24.54 24.87 24.21 24.87 +2.73% 17,440 42,937,138
2024-07-10 23.8 24.66 23.75 24.21 +0.88% 15,625 37,963,435
2024-07-09 23.5 24.2 23.21 24 +1.57% 17,143 40,766,361
2024-07-08 24.39 24.47 23.45 23.63 -3.59% 13,869 33,013,591
2024-07-05 23.67 24.85 23.34 24.51 +2.13% 21,550 51,895,376
2024-07-04 23.47 24.99 23.42 24 +1.44% 32,004 77,721,700
2024-07-03 24.43 24.48 23.26 23.66 -2.71% 30,900 73,034,437
2024-07-02 25.19 25.22 24.26 24.32 -6.43% 28,482 69,964,259
2024-07-01 25.3 26 24.71 25.99 +2.73% 36,539 92,966,898
2024-06-28 24.88 25.6 24.55 25.3 +1% 38,420 96,552,967
2024-06-27 25.68 26.14 25.05 25.05 -2.6% 42,059 107,467,355
2024-06-26 26.31 26.41 24.98 25.72 -2.61% 72,563 185,339,502
2024-06-25 24.09 26.41 24.01 26.41 +10% 84,897 221,287,358
2024-06-24 24.25 24.81 23.96 24.01 -1.23% 16,255 39,665,907
2024-06-21 24.49 24.74 23.82 24.31 -0.69% 13,102 31,808,004
2024-06-20 24.49 25.08 24.16 24.48 -0.89% 18,236 45,003,702
2024-06-19 24.23 25.11 24.23 24.7 +1.11% 16,657 41,126,945
2024-06-18 23.76 24.54 23.61 24.43 +2.82% 12,442 30,163,472
2024-06-17 23.7 24.08 23.53 23.76 +0.25% 7,917 18,900,502
2024-06-14 23.81 23.88 23.51 23.7 -0.46% 7,464 17,682,249
2024-06-13 24.16 24.17 23.61 23.81 -1.45% 11,505 27,376,518
2024-06-12 23.96 24.24 23.9 24.16 +0.33% 8,007 19,309,980
2024-06-11 23.97 24.19 23.35 24.08 +0.5% 11,442 27,199,657
2024-06-07 23.25 24.23 23.2 23.96 +3.95% 19,569 46,559,587
2024-06-06 24.44 24.44 22.98 23.05 -4.52% 25,752 60,329,193
2024-06-05 24.67 24.83 24.11 24.14 -2.03% 9,390 22,992,046
2024-06-04 24.56 24.75 24.25 24.64 -0.52% 10,653 26,108,249
2024-06-03 25.02 25.2 24.54 24.77 -1% 12,110 30,022,954
2024-05-31 24.92 25.07 24.86 25.02 +0.36% 8,210 20,510,168
2024-05-30 25.01 25.19 24.77 24.93 -0.32% 8,416 21,043,759
2024-05-29 25.21 25.41 24.91 25.01 -0.79% 9,752 24,441,234
2024-05-28 25.7 25.75 25.1 25.21 -2.51% 16,895 42,787,643
2024-05-27 25.19 25.97 25.19 25.86 +3.07% 20,593 52,765,049
2024-05-24 24.72 25.35 24.72 25.09 +1.17% 17,571 44,089,167
2024-05-23 25.22 25.6 24.79 24.8 -2.48% 14,079 35,232,320
2024-05-22 25.88 26.06 25.32 25.43 -1.74% 17,088 43,646,362
2024-05-21 25.82 26.14 25.53 25.88 +0.23% 9,483 24,528,414
2024-05-20 25.65 26.13 25.6 25.82 +0.66% 17,507 45,328,322
2024-05-17 25.13 25.67 25.01 25.65 +1.95% 18,124 46,056,348
2024-05-16 25.18 26.19 25.05 25.16 -0.04% 29,769 76,133,168
2024-05-15 24.98 25.3 24.82 25.17 +0.44% 14,917 37,396,855
2024-05-14 24.48 25.29 24.48 25.06 +2.37% 17,372 43,413,344
2024-05-13 24.63 25.05 24.42 24.48 -1.81% 18,469 45,695,787
2024-05-10 25.12 25.5 24.87 24.93 -0.68% 23,041 57,942,883
2024-05-09 24.19 25.28 24.19 25.1 +3.76% 29,313 72,928,712
2024-05-08 24.19 24.73 24.15 24.19 -0.41% 20,422 49,836,707
2024-05-07 24.19 24.44 23.98 24.29 +0.54% 19,633 47,560,626
2024-05-06 23.8 24.27 23.74 24.16 +2.42% 22,669 54,521,484
2024-04-30 23.46 23.76 23.23 23.59 +0.98% 21,267 50,167,563
2024-04-29 22.4 23.82 22.39 23.36 +5.75% 31,491 73,515,654
2024-04-26 22.03 22.17 21.85 22.09 +0.32% 12,981 28,611,240
2024-04-25 21.89 22.19 21.8 22.02 +0.59% 9,740 21,450,491
2024-04-24 21.56 21.9 21.47 21.89 +1.96% 9,647 20,940,020
2024-04-23 21.49 21.65 21.32 21.47 -0.09% 8,979 19,274,372
2024-04-22 20.68 21.94 20.64 21.49 +2.72% 16,634 35,619,393
2024-04-19 20.8 21.18 20.61 20.92 +0.38% 10,036 20,943,734
2024-04-18 20.65 21.09 20.5 20.84 +0.24% 10,137 21,110,983
2024-04-17 19.77 20.83 19.77 20.79 +5.27% 12,699 26,102,983
2024-04-16 20.66 20.94 19.7 19.75 -5.73% 17,724 35,509,640
2024-04-15 21.9 22.14 20.72 20.95 -4.21% 18,742 39,827,469
2024-04-12 22.1 22.39 21.87 21.87 -1% 7,339 16,206,850
2024-04-11 21.88 22.46 21.71 22.09 +0.55% 9,552 21,196,408
2024-04-10 22.48 22.85 21.81 21.97 -2.27% 11,265 25,098,293
2024-04-09 21.91 22.57 21.91 22.48 +2.65% 12,010 26,727,551
2024-04-08 22.58 22.68 21.9 21.9 -3.48% 12,226 27,072,552
2024-04-03 22.4 22.74 22.15 22.69 +0.44% 13,125 29,456,742
2024-04-02 22.49 22.98 22.41 22.59 +0.31% 12,751 28,895,744
2024-04-01 21.99 22.54 21.99 22.52 +2.93% 11,542 25,781,228
2024-03-29 21.55 21.88 21.48 21.88 +1.53% 7,764 16,888,224
2024-03-28 21.55 21.86 21.35 21.55 +0.8% 11,697 25,259,796
2024-03-27 22 22.18 21.36 21.38 -3.26% 14,748 32,029,650
2024-03-26 22.02 22.33 21.48 22.1 -0.23% 19,006 41,668,275
2024-03-25 22.91 22.95 22.11 22.15 -3.49% 13,647 30,780,752
2024-03-22 23.47 23.54 22.81 22.95 -2.22% 13,749 31,692,769
2024-03-21 23.76 24.15 23.25 23.47 -1.22% 15,629 36,834,419
2024-03-20 23.37 23.81 23.32 23.76 +1.58% 18,598 43,940,996
2024-03-19 23.25 23.55 23.2 23.39 +0.3% 20,330 47,544,694
2024-03-18 23.1 23.34 22.91 23.32 +1.79% 16,209 37,551,052
2024-03-15 22.56 22.95 22.44 22.91 +1.42% 11,191 25,448,672
2024-03-14 23.1 23.12 22.34 22.59 -1.78% 12,618 28,695,364
2024-03-13 22.95 23.15 22.72 23 +0.22% 17,922 41,122,793
2024-03-12 22.55 23 22.43 22.95 +2.32% 21,794 49,642,193
2024-03-11 21.85 22.44 21.71 22.43 +2.19% 13,795 30,530,012
2024-03-08 21.89 22.18 21.56 21.95 +0.32% 11,757 25,662,846
2024-03-07 22.35 22.65 21.83 21.88 -1.88% 18,733 41,557,491
2024-03-06 22.08 22.6 22.08 22.3 +0.45% 12,482 27,877,716
2024-03-05 22.8 22.8 22.05 22.2 -2.84% 16,193 36,326,709
2024-03-04 22.95 23.23 22.47 22.85 -0.48% 12,007 27,344,831
2024-03-01 22.69 23.06 22.51 22.96 +1.1% 14,259 32,585,381
2024-02-29 21.89 22.85 21.81 22.71 +3.13% 17,806 40,008,445
2024-02-28 23.75 23.93 21.99 22.02 -6.62% 34,619 79,643,975
2024-02-27 23.19 23.58 22.82 23.58 +1.68% 19,744 45,969,481
2024-02-26 22.73 23.74 22.68 23.19 +1.71% 24,127 56,035,058
2024-02-23 22.13 22.98 22.06 22.8 +2.8% 22,656 51,016,373
2024-02-22 22 22.27 21.85 22.18 +0.64% 17,131 37,819,723
2024-02-21 21.55 22.55 21.37 22.04 +1.57% 25,233 56,043,380
2024-02-20 21.44 21.86 21.17 21.7 +0.42% 17,790 38,398,646
2024-02-19 21.26 21.94 21.04 21.61 +0.93% 27,013 58,053,005
2024-02-08 19.53 21.41 19.23 21.41 +10.02% 35,040 71,871,218
2024-02-07 19.52 20.3 19.06 19.46 -0.82% 25,912 50,892,954
2024-02-06 18.5 20.21 17.52 19.62 +5.14% 26,857 50,491,403
2024-02-05 20.21 20.47 18.6 18.66 -9.72% 28,830 55,218,778
2024-02-02 21.88 22.29 19.95 20.67 -5.53% 23,758 50,006,149
2024-02-01 21.98 22.48 21.61 21.88 -2.06% 14,106 31,019,851
2024-01-31 23.27 23.49 22.28 22.34 -4.49% 15,520 35,351,729
2024-01-30 23.99 24.28 23.35 23.39 -3.94% 18,327 43,693,881
2024-01-29 24.88 25.63 24.35 24.35 -0.41% 31,594 79,140,248
2024-01-26 24.8 25.24 24.29 24.45 -1.41% 20,597 51,122,764
2024-01-25 24.18 24.88 24.02 24.8 +2.27% 19,547 47,923,973
2024-01-24 23.71 24.68 23.4 24.25 +2.45% 21,100 50,830,415
2024-01-23 23.53 23.75 22.87 23.67 +0.59% 17,657 41,321,525
2024-01-22 25.27 25.28 23.11 23.53 -7.03% 25,329 61,397,194
2024-01-19 26.75 26.9 25.3 25.31 -5.35% 29,458 76,079,489
2024-01-18 27.55 27.81 26.2 26.74 -2.94% 32,059 85,654,649
2024-01-17 28.59 28.61 27.51 27.55 -3.64% 16,830 47,123,427
2024-01-16 29.1 29.28 28.17 28.59 -2.09% 25,070 71,654,042
2024-01-15 28.59 29.68 28.31 29.2 +2.13% 41,796 121,654,842
2024-01-12 28.49 29.45 28.22 28.59 +0.99% 35,114 101,083,664
2024-01-11 27.5 28.85 27.35 28.31 +1.87% 31,338 87,915,839
2024-01-10 27 28.9 26.61 27.79 +2.93% 35,405 98,512,545
2024-01-09 26.8 27.3 26.45 27 +1.16% 10,735 28,948,619
2024-01-08 27.31 27.48 26.69 26.69 -2.34% 10,506 28,445,658
2024-01-05 27.91 28.07 27.25 27.33 -2.29% 9,886 27,346,425
2024-01-04 28.1 28.29 27.76 27.97 -0.64% 7,287 20,363,398
2024-01-03 28.22 28.52 27.91 28.15 -0.85% 9,316 26,238,630
2024-01-02 28.3 28.49 28.08 28.39 +0.28% 11,073 31,342,897

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

STф║мшУЭ 000711

近三个月

х▒▒хдЦх▒▒ 688410

2024年一季度

ф╗Щщ╣дшВбф╗╜ 603733

2024年至今

ц╕Ец░┤ц║Р 300437

2024年一季度

хРЙцЮЧцХЦф╕Ь 000623

近期数据

чжПцШХш╜пф╗╢ 688095

2022-2023两年

чЩ╛шК▒хМ╗шНп 600721

近期数据

чеечФЯхМ╗чЦЧ 688358

2024年一季度

шЛ▒хПпчСЮ 300713

2024年至今

шзЖшзЙф╕нхЫ╜ 000681

近半年

热门概念板块

区块链

цЛЫхХЖщУ╢шбМ (600036)

近半年
大数据

ц╡╖щЗПцХ░цНо (603138)

2022-2023两年
AI人工智能

щЧ╗ц│░чзСцКА (600745)

2024年一季度
数字经济
生物医药

цБТчСЮхМ╗шНп (600276)

2024年一季度
半导体

ф╕нх╛охЕмхП╕ (688012)

2023年全年
智能制造
5G通信

х╣┐хТМщАЪ (300638)

近期数据

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