хоЭщТЫшВбф╗╜ 600456

数据更新至:

添加到对比分析

36.80 -4.12%

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

36.8
-4.12% -1.58
37
开盘价
37.47
最高价
36.2
最低价
282,854
成交量
数据更新至: 2025-03-25

技术指标

36.34
MA5 (5日均线)
35.09
MA10 (10日均线)
31.95
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 37 37.47 36.2 36.8 -4.12% 282,854 1,044,431,401
2025-03-24 36.68 38.86 35.78 38.38 +4.63% 529,247 1,971,971,155
2025-03-21 35.92 39.08 35.89 36.68 +2.43% 673,885 2,514,465,969
2025-03-20 33.82 36.6 33.5 35.81 +5.23% 514,584 1,815,443,698
2025-03-19 34.28 35.18 33.7 34.03 -2.83% 361,136 1,238,713,615
2025-03-18 34.63 36.18 34.5 35.02 -0.88% 512,554 1,807,647,693
2025-03-17 36.8 38.05 35.03 35.33 -2.27% 769,646 2,794,003,833
2025-03-14 36.14 36.15 34 36.15 +10.01% 810,693 2,866,544,292
2025-03-13 29.87 32.86 29.6 32.86 +10.01% 382,061 1,187,626,313
2025-03-12 30.45 30.53 29.83 29.87 -1.39% 89,930 270,353,914
2025-03-11 29.89 30.44 29.69 30.29 +0.9% 105,036 316,468,190
2025-03-10 30.23 30.36 29.82 30.02 +0.54% 130,861 393,025,759
2025-03-07 28.8 30.38 28.71 29.86 +3.68% 198,922 595,011,181
2025-03-06 28.64 28.88 28.39 28.8 +0.59% 64,519 184,991,153
2025-03-05 28.48 28.89 28.21 28.63 +0.53% 65,212 186,240,790
2025-03-04 27.77 28.51 27.67 28.48 +2.67% 71,372 201,541,105
2025-03-03 27.45 28.25 27.45 27.74 +1.31% 75,732 211,563,233
2025-02-28 28.1 28.29 27.32 27.38 -2.98% 89,502 248,445,785
2025-02-27 28.57 28.57 27.87 28.22 -1.23% 65,155 183,344,798
2025-02-26 28.31 28.59 28.2 28.57 +0.78% 55,684 158,402,884
2025-02-25 28.39 29.21 27.98 28.35 -0.39% 80,455 229,335,913
2025-02-24 28.7 28.84 28.4 28.46 -1.08% 56,409 161,463,917
2025-02-21 28.8 28.88 28.52 28.77 +0.03% 62,206 178,526,479
2025-02-20 28.45 28.9 28.38 28.76 +1.13% 60,444 173,299,899
2025-02-19 28.2 28.44 28.01 28.44 +1.14% 55,297 156,226,002
2025-02-18 28.83 28.84 27.95 28.12 -2.36% 80,415 228,295,774
2025-02-17 29.26 29.31 28.69 28.8 -1.37% 66,329 191,466,778
2025-02-14 29.15 29.36 29.07 29.2 0% 48,778 142,480,548
2025-02-13 29.71 29.79 29.11 29.2 -1.65% 73,436 215,716,723
2025-02-12 29.9 30.12 29.51 29.69 -1.2% 63,078 187,543,250
2025-02-11 30.43 30.59 29.96 30.05 -1.25% 43,642 131,524,405
2025-02-10 30.65 31 30.23 30.43 -1.58% 71,771 219,526,925
2025-02-07 29.78 31.1 29.47 30.92 +3.83% 128,568 393,854,920
2025-02-06 29.3 29.78 28.9 29.78 +1.57% 63,828 187,503,341
2025-02-05 29.28 29.58 28.81 29.32 +0.69% 57,822 168,970,613
2025-01-27 28.99 29.52 28.99 29.12 +0.59% 42,104 123,191,430
2025-01-24 29.65 29.86 28.88 28.95 -2.33% 67,694 198,054,458
2025-01-23 29.96 30.26 29.64 29.64 -0.74% 67,897 203,654,343
2025-01-22 29.55 30.1 29.48 29.86 +0.71% 90,436 269,935,851
2025-01-21 28.66 29.67 28.62 29.65 +3.56% 95,642 280,586,990
2025-01-20 27.95 29 27.87 28.63 +2.69% 62,364 178,153,850
2025-01-17 27.53 28.15 27.41 27.88 +1.16% 37,030 102,862,669
2025-01-16 27.6 27.96 27.34 27.56 -0.04% 39,286 108,567,254
2025-01-15 27.8 27.87 27.46 27.57 -0.9% 38,758 106,831,385
2025-01-14 27.2 27.88 26.98 27.82 +2.43% 56,875 157,019,908
2025-01-13 26.7 27.5 26.56 27.16 +0.59% 41,017 111,451,428
2025-01-10 27.31 27.68 26.96 27 -1.14% 49,360 135,025,143
2025-01-09 26.6 27.46 26.55 27.31 +2.25% 61,827 167,342,552
2025-01-08 27.23 27.23 26.26 26.71 -1.91% 47,056 125,609,964
2025-01-07 27.06 27.3 26.85 27.23 +0.63% 32,049 86,809,876
2025-01-06 27.11 27.56 26.79 27.06 +0.04% 43,936 119,195,654
2025-01-03 27.45 27.99 26.9 27.05 -1.28% 50,786 139,400,008
2025-01-02 28.48 28.5 27.18 27.4 -3.69% 62,093 172,798,006
2024-12-31 29.16 29.22 28.45 28.45 -2.47% 43,351 124,559,244
2024-12-30 29.22 29.49 28.98 29.17 -0.68% 52,846 154,173,254
2024-12-27 29.54 29.92 29.34 29.37 +0.89% 57,404 170,102,586
2024-12-26 28.91 29.4 28.91 29.11 +0.76% 32,694 95,540,866
2024-12-25 29.4 29.47 28.67 28.89 -1.73% 39,961 115,859,904
2024-12-24 29.32 29.82 29.17 29.4 +0.27% 41,932 123,330,002
2024-12-23 30.17 30.22 29.23 29.32 -2.82% 53,164 157,805,668
2024-12-20 28.97 30.21 28.89 30.17 +3.86% 104,279 310,277,911
2024-12-19 28.28 29.1 28.18 29.05 +1.33% 44,618 127,666,039
2024-12-18 28.67 28.89 28.63 28.67 +0.03% 26,131 75,146,544
2024-12-17 28.6 29.01 28.58 28.66 -0.35% 33,040 95,101,457
2024-12-16 28.93 29.12 28.6 28.76 -0.59% 36,265 104,432,254
2024-12-13 29.69 29.69 28.93 28.93 -2.66% 65,327 190,178,673
2024-12-12 29.69 29.91 29.55 29.72 +0.24% 48,178 143,224,401
2024-12-11 29.59 29.76 29.36 29.65 +0.17% 40,691 120,471,071
2024-12-10 30.13 30.22 29.49 29.6 +0.68% 53,564 160,137,369
2024-12-09 29.75 30.14 29.35 29.4 -1.21% 51,825 154,024,599
2024-12-06 28.9 29.88 28.83 29.76 +2.66% 74,461 219,257,081
2024-12-05 28.78 29.04 28.68 28.99 +0.17% 50,496 145,669,008
2024-12-04 29.26 29.42 28.8 28.94 -0.72% 43,934 127,697,358
2024-12-03 29.26 29.38 28.79 29.15 -0.68% 49,778 144,600,515
2024-12-02 28.88 29.37 28.86 29.35 +1.1% 49,565 144,806,002
2024-11-29 28.58 29.34 28.36 29.03 +1.43% 58,559 169,409,410
2024-11-28 29.1 29.37 28.58 28.62 -2.29% 51,617 149,327,794
2024-11-27 28.71 29.31 27.97 29.29 +1.7% 62,630 179,163,393
2024-11-26 29.26 29.37 28.7 28.8 -1.91% 47,350 137,233,632
2024-11-25 29.8 30.19 28.9 29.36 -0.61% 62,436 184,419,667
2024-11-22 31.27 31.29 29.45 29.54 -5.65% 83,507 253,262,010
2024-11-21 31.09 31.76 30.95 31.31 +0.35% 50,506 158,294,148
2024-11-20 31.1 31.38 30.88 31.2 -0.29% 44,860 139,575,789
2024-11-19 30.3 31.38 30.3 31.29 +3.27% 61,976 190,819,492
2024-11-18 30.54 30.87 30.09 30.3 -0.79% 60,360 183,985,269
2024-11-15 31.69 31.82 30.5 30.54 -3.63% 73,007 227,451,177
2024-11-14 32.66 33.45 31.6 31.69 -2.94% 90,678 292,451,173
2024-11-13 32.6 33.25 32.15 32.65 -0.03% 85,925 280,545,573
2024-11-12 32.88 33.35 32.3 32.66 -0.67% 106,104 349,093,910
2024-11-11 32.07 32.99 31.92 32.88 +2.3% 102,306 333,973,672
2024-11-08 32.46 32.95 32.04 32.14 -0.74% 94,653 307,683,545
2024-11-07 31.9 32.43 31.51 32.38 +0.34% 107,473 343,625,139
2024-11-06 32.48 33.1 31.84 32.27 +0.03% 117,834 382,572,559
2024-11-05 31.18 32.45 30.8 32.26 +3.96% 136,879 435,707,345
2024-11-04 31.2 31.33 30.55 31.03 +0.88% 79,755 246,191,974
2024-11-01 30.33 31.56 30.33 30.76 +0.23% 131,074 406,914,854
2024-10-31 30.98 31.29 30.54 30.69 -0.65% 72,922 225,225,724
2024-10-30 30.62 31.42 30.61 30.89 +0.52% 61,750 191,270,815
2024-10-29 32 32 30.72 30.73 -4.8% 136,584 424,364,459
2024-10-28 32.9 33.16 32.01 32.28 -1.82% 101,366 328,095,993
2024-10-25 32.35 33.25 32.24 32.88 +1.54% 59,938 196,923,386
2024-10-24 33.06 33.06 32.1 32.38 -2.06% 52,957 171,576,979
2024-10-23 33.1 33.56 32.6 33.06 -0.93% 84,610 280,683,852
2024-10-22 33.3 33.87 32.85 33.37 +0.45% 88,555 295,582,553
2024-10-21 32.78 33.61 32.3 33.22 +2.75% 110,672 366,261,683
2024-10-18 30.89 32.99 30.47 32.33 +4.93% 122,279 390,886,785
2024-10-17 31 31.8 30.77 30.81 -0.26% 76,331 238,775,660
2024-10-16 30.7 31.2 30.38 30.89 -0.03% 49,147 151,309,140
2024-10-15 31.05 32.06 30.7 30.9 -0.83% 75,474 236,668,396
2024-10-14 30.32 31.55 29.98 31.16 +3.28% 93,942 290,285,202
2024-10-11 31.5 31.71 29.94 30.17 -4.83% 89,768 274,084,271
2024-10-10 31.5 32.55 31.39 31.7 +0.79% 121,423 388,375,672
2024-10-09 33.6 33.71 31.36 31.45 -8.01% 154,396 502,315,844
2024-10-08 34.25 34.25 32.22 34.19 +9.79% 218,399 736,206,090
2024-09-30 30.01 31.14 29.03 31.14 +10% 215,712 654,067,346
2024-09-27 27.72 28.4 27.58 28.31 +3.97% 94,668 265,095,155
2024-09-26 25.71 27.23 25.71 27.23 +5.05% 125,755 333,692,789
2024-09-25 26.55 26.73 25.84 25.92 -1.63% 136,792 359,950,488
2024-09-24 25.78 26.5 25.54 26.35 +2.65% 67,345 176,083,351
2024-09-23 25.9 26.1 25.49 25.67 -1.12% 36,728 94,427,746
2024-09-20 26.16 26.18 25.7 25.96 -0.88% 30,011 77,716,967
2024-09-19 25.96 26.65 25.63 26.19 +1.24% 44,881 117,702,600
2024-09-18 25.9 26.36 25.54 25.87 -0.46% 30,491 78,938,873
2024-09-13 26.29 26.48 25.94 25.99 -0.99% 29,280 76,610,778
2024-09-12 26.63 26.7 26.22 26.25 -0.94% 21,480 56,740,203
2024-09-11 26.22 26.74 26.2 26.5 +0.42% 35,671 94,529,148
2024-09-10 25.93 26.43 25.91 26.39 +1.85% 51,338 134,495,754
2024-09-09 25.8 26.16 25.79 25.91 0% 29,268 75,995,986
2024-09-06 26.48 26.48 25.91 25.91 -1.71% 33,834 88,414,058
2024-09-05 26.4 26.7 26.18 26.36 -0.38% 54,350 143,533,051
2024-09-04 26.6 27.05 26.43 26.46 -1.05% 56,251 150,188,143
2024-09-03 26.2 27.24 26.15 26.74 +2.1% 76,003 203,862,111
2024-09-02 26.66 26.66 26.18 26.19 -1.76% 51,053 134,512,194
2024-08-30 26.28 26.98 26.02 26.66 +0.98% 109,257 290,423,711
2024-08-29 25.95 26.66 25.86 26.4 +1.34% 79,152 208,079,269
2024-08-28 25.29 26.27 25.26 26.05 +2.6% 82,275 213,835,586
2024-08-27 25.25 25.77 25.21 25.39 -0.35% 46,670 118,753,835
2024-08-26 25.15 25.58 25 25.48 +1.68% 56,676 143,618,196
2024-08-23 25.08 25.28 24.61 25.06 -0.56% 62,978 157,075,686
2024-08-22 24.8 25.65 24.74 25.2 -0.04% 105,639 267,011,044
2024-08-21 24.22 25.28 24.04 25.21 +3.11% 98,048 243,902,719
2024-08-20 24 25.2 23.98 24.45 +2.69% 102,365 252,429,245
2024-08-19 23.75 24.02 23.7 23.81 +0.25% 25,898 61,782,863
2024-08-16 24.48 24.58 23.71 23.75 -2.58% 38,296 92,050,794
2024-08-15 24.1 24.7 24.05 24.38 +0.79% 28,123 68,620,301
2024-08-14 24.61 24.62 24.19 24.19 -1.39% 21,081 51,276,124
2024-08-13 24.53 24.82 24.38 24.53 +0.49% 17,973 44,172,002
2024-08-12 24.65 24.66 24.27 24.41 -0.85% 21,833 53,418,189
2024-08-09 24.98 25.08 24.6 24.62 -0.57% 24,362 60,408,120
2024-08-08 25.09 25.09 24.66 24.76 -1.35% 31,922 79,332,681
2024-08-07 24.75 25.25 24.57 25.1 +1.13% 51,128 127,835,141
2024-08-06 24.48 24.9 24.46 24.82 +2.18% 45,018 111,053,186
2024-08-05 24.5 24.9 24.21 24.29 -1.26% 42,797 105,175,912
2024-08-02 24.55 24.97 24.46 24.6 -0.61% 32,783 81,090,543
2024-08-01 24.7 24.99 24.6 24.75 +0.2% 35,848 88,887,040
2024-07-31 24.01 24.74 23.86 24.7 +3.09% 52,723 128,824,478
2024-07-30 23.88 24.05 23.6 23.96 +0.25% 28,140 67,146,297
2024-07-29 23.85 24 23.66 23.9 +0.46% 25,586 61,066,588
2024-07-26 23.32 23.91 23.23 23.79 +2.06% 36,126 85,612,260
2024-07-25 23.21 23.56 22.95 23.31 -0.04% 23,154 53,933,444
2024-07-24 23.23 23.67 23.14 23.32 +0.17% 28,161 65,711,100
2024-07-23 24.21 24.21 23.27 23.28 -3.84% 41,380 97,901,754
2024-07-22 24.13 24.33 23.92 24.21 +0.46% 31,562 76,231,908
2024-07-19 23.75 24.3 23.56 24.1 +0.79% 34,351 82,482,725
2024-07-18 23.8 23.98 23.43 23.91 -0.17% 47,590 112,438,516
2024-07-17 24.25 24.26 23.78 23.95 -0.87% 38,131 91,333,311
2024-07-16 24.24 24.25 24.05 24.16 -0.37% 28,400 68,566,604
2024-07-15 24.44 24.46 24.15 24.25 -1.1% 30,502 73,988,503
2024-07-12 25.04 25.05 24.46 24.52 -1.92% 45,819 112,916,910
2024-07-11 24.83 25.06 24.7 25 +2.67% 52,994 131,945,868
2024-07-10 24.5 24.87 24.29 24.35 -0.86% 37,646 92,630,631
2024-07-09 24.49 24.73 23.87 24.56 +0.45% 53,396 130,173,636
2024-07-08 25.07 25.16 24.36 24.45 -2.82% 33,589 82,784,705
2024-07-05 24.55 25.22 24.2 25.16 +2.57% 44,960 111,412,773
2024-07-04 25.27 25.37 24.45 24.53 -2.23% 37,980 94,147,298
2024-07-03 25.19 25.3 24.9 25.09 -0.4% 35,751 89,707,129
2024-07-02 25.85 25.85 25.08 25.19 -2.59% 45,598 115,808,383
2024-07-01 25.55 25.89 25.36 25.86 +1.29% 31,152 80,015,908
2024-06-28 25 25.89 25 25.53 +1.79% 46,566 119,281,691
2024-06-27 25.78 25.85 25.06 25.08 -3.24% 38,405 97,344,345
2024-06-26 25.22 25.93 24.98 25.92 +2.49% 33,718 85,968,103
2024-06-25 25.44 25.64 25.13 25.29 -0.32% 31,247 79,307,789
2024-06-24 25.81 25.97 25.27 25.37 -2.69% 38,125 97,503,223
2024-06-21 26.12 26.48 26.03 26.07 -0.19% 29,654 77,675,017
2024-06-20 26.61 26.76 26.12 26.12 -2.28% 38,872 102,481,233
2024-06-19 27.35 27.36 26.73 26.73 -1.87% 41,598 112,007,013
2024-06-18 27 27.5 26.81 27.24 +1.11% 42,368 115,476,864
2024-06-17 27.07 27.99 26.94 26.94 +0.04% 71,985 197,123,211
2024-06-14 27 27.06 26.59 26.93 0% 37,112 99,400,907
2024-06-13 27.35 27.35 26.79 26.93 -1.14% 32,355 87,164,316
2024-06-12 27.03 27.48 26.97 27.24 +0.67% 40,565 110,713,770
2024-06-11 26.75 27.21 26.1 27.06 +0.86% 49,109 130,758,759
2024-06-07 27.18 27.27 26.67 26.83 -0.52% 38,409 103,331,069
2024-06-06 27.58 27.75 26.81 26.97 -2.21% 66,208 180,180,201
2024-06-05 27.4 28.15 27.21 27.58 +0.04% 67,758 188,811,821
2024-06-04 26.7 27.67 26.66 27.57 +2.34% 59,248 161,826,935
2024-06-03 27.69 27.69 26.76 26.94 -2.71% 67,839 183,741,487
2024-05-31 27.91 28.07 27.34 27.69 +0.04% 57,541 159,507,883
2024-05-30 27.82 27.87 27.5 27.68 -0.5% 48,482 134,076,316
2024-05-29 27.35 28.3 27.22 27.82 +1.68% 81,630 227,789,468
2024-05-28 27.29 28.04 27.19 27.36 +0.11% 62,484 172,603,997
2024-05-27 27.18 27.34 26.61 27.33 +0.55% 45,325 122,419,328
2024-05-24 27.05 27.45 27.05 27.18 -0.33% 38,195 104,098,775
2024-05-23 27.9 27.9 27.2 27.27 -3.47% 72,374 199,003,936
2024-05-22 28.28 28.63 27.88 28.25 -0.39% 63,885 180,059,739
2024-05-21 28.95 28.98 28.18 28.36 -1.87% 72,305 205,346,673
2024-05-20 28.42 29.11 28.4 28.9 +2.45% 106,494 306,793,321
2024-05-17 27.76 28.28 27.63 28.21 +1.47% 69,644 194,931,633
2024-05-16 28.03 28.3 27.66 27.8 -0.54% 50,969 142,259,448
2024-05-15 27.94 28.45 27.68 27.95 -0.04% 60,967 171,476,419
2024-05-14 28.26 28.56 27.8 27.96 -0.36% 58,004 163,102,415
2024-05-13 28.2 28.57 27.7 28.06 -1.51% 65,488 184,093,598
2024-05-10 28.9 29.23 28.26 28.49 -0.59% 81,394 232,552,430
2024-05-09 27.8 28.86 27.72 28.66 +3.54% 112,121 319,033,162
2024-05-08 28.41 28.41 27.57 27.68 -2.67% 80,314 223,729,636
2024-05-07 27.72 28.72 27.58 28.44 +2.63% 129,871 367,126,159
2024-05-06 27.32 27.88 27.17 27.71 +2.9% 84,831 234,070,395
2024-04-30 27.4 27.53 26.92 26.93 -1.89% 69,720 188,953,812
2024-04-29 26.44 27.45 26.42 27.45 +5.29% 119,893 324,719,265
2024-04-26 25.61 26.2 25.5 26.07 +0.58% 93,066 240,680,461
2024-04-25 24.86 26.33 24.71 25.92 +3.6% 122,021 312,571,823
2024-04-24 24.61 25.04 24.3 25.02 +1.67% 58,568 144,878,957
2024-04-23 25.65 25.8 24.5 24.61 -1.91% 80,354 200,122,534
2024-04-22 24.97 25.65 24.88 25.09 +0.4% 71,459 180,608,109
2024-04-19 24.99 25.53 24.83 24.99 -0.56% 65,219 163,712,738
2024-04-18 24.76 25.23 24.67 25.13 +0.72% 71,851 179,667,206
2024-04-17 24.45 25.1 24.24 24.95 +3.27% 72,949 181,043,410
2024-04-16 25.4 25.66 24.04 24.16 -6.03% 102,965 255,057,180
2024-04-15 26.4 26.41 24.81 25.71 -2.43% 121,542 311,171,381
2024-04-12 26.84 27.27 26.28 26.35 -2.3% 91,877 244,911,474
2024-04-11 26.89 27.97 26.49 26.97 -1.14% 117,503 318,958,010
2024-04-10 28.3 28.56 27.02 27.28 -4.85% 141,270 389,680,854
2024-04-09 27.83 28.9 27.55 28.67 +2.06% 149,438 421,666,475
2024-04-08 28.7 29.3 27.88 28.09 -3.57% 224,100 640,016,790
2024-04-03 27.42 29.24 27.1 29.13 +6.63% 262,015 738,646,172
2024-04-02 26.71 27.92 26.61 27.32 +1.86% 139,238 378,251,120
2024-04-01 26.94 27.05 26.09 26.82 -2.93% 151,750 404,734,363
2024-03-29 27.56 27.65 27.2 27.63 +0.73% 45,424 124,620,318
2024-03-28 26.15 27.65 26.15 27.43 +4.89% 75,981 206,037,782
2024-03-27 27.15 27.18 26.15 26.15 -3.58% 45,003 119,599,965
2024-03-26 27.32 27.47 26.65 27.12 -0.66% 65,465 176,891,487
2024-03-25 27.78 28.06 27.27 27.3 -1.76% 54,673 151,400,570
2024-03-22 28.4 28.57 27.79 27.79 -2.56% 67,785 190,244,761
2024-03-21 28.8 28.95 28.29 28.52 -0.56% 54,089 154,501,255
2024-03-20 28.65 28.88 28.4 28.68 -0.1% 54,079 154,933,022
2024-03-19 28.41 29.28 28.24 28.71 +0.56% 93,351 269,555,292
2024-03-18 28.1 28.57 28 28.55 +1.38% 94,040 265,885,334
2024-03-15 27.31 28.19 27.2 28.16 +3.04% 88,857 246,586,337
2024-03-14 27.52 27.95 27.08 27.33 -0.91% 68,262 188,101,399
2024-03-13 27.33 27.84 27.12 27.58 +0.8% 69,734 191,754,508
2024-03-12 27.28 27.5 26.95 27.36 +0.74% 66,551 181,252,223
2024-03-11 26.67 27.18 26.62 27.16 +2.18% 65,134 175,403,828
2024-03-08 26.82 26.88 26.15 26.58 -0.49% 64,231 169,961,307
2024-03-07 26.65 27.52 26.61 26.71 +0.45% 97,829 265,014,261
2024-03-06 26.74 26.91 26.37 26.59 -0.56% 56,718 151,107,406
2024-03-05 26.68 27.13 26.52 26.74 -0.15% 57,847 155,078,330
2024-03-04 26.78 27.01 26.61 26.78 +0.07% 51,634 138,397,450
2024-03-01 26.81 26.95 26.53 26.76 +0.49% 53,018 141,593,106
2024-02-29 25.9 26.63 25.83 26.63 +2.82% 53,613 141,433,537
2024-02-28 26.99 27.48 25.88 25.9 -3.68% 89,478 240,105,279
2024-02-27 26.4 26.9 26.21 26.89 +1.59% 55,664 148,185,529
2024-02-26 26.62 26.8 26.24 26.47 +0.19% 50,485 133,781,586
2024-02-23 26.53 26.54 26.08 26.42 0% 43,744 115,118,665
2024-02-22 26.3 26.55 26.1 26.42 +0.99% 40,637 107,315,180
2024-02-21 25.58 26.8 25.32 26.16 +1.83% 56,650 148,943,029
2024-02-20 25.63 25.77 25.25 25.69 -0.43% 34,901 89,083,695
2024-02-19 25.99 26.41 25.58 25.8 -0.23% 56,837 147,376,293
2024-02-08 25.09 26.59 25.06 25.86 +3.03% 77,557 202,574,411
2024-02-07 23.38 25.24 23.31 25.1 +7.31% 81,687 202,151,093
2024-02-06 21.21 23.58 21.2 23.39 +8.79% 70,782 159,235,569
2024-02-05 22.52 22.85 20.7 21.5 -6.4% 68,255 148,169,342
2024-02-02 23.98 24.21 22.21 22.97 -3.97% 52,375 121,840,149
2024-02-01 24.1 24.53 23.59 23.92 -1.12% 37,432 90,149,623
2024-01-31 25.01 25.44 24.18 24.19 -4.2% 48,498 119,591,640
2024-01-30 25.88 26.25 25.2 25.25 -3.11% 36,794 94,688,218
2024-01-29 26.66 26.8 26.01 26.06 -1.77% 40,032 105,755,246
2024-01-26 26.7 27 26.37 26.53 -0.45% 55,323 147,559,338
2024-01-25 25.74 26.75 25.58 26.65 +3.7% 60,905 160,565,938
2024-01-24 25.75 25.82 24.77 25.7 +0.51% 40,914 103,619,040
2024-01-23 25.24 25.8 24.66 25.57 +0.63% 55,279 140,177,327
2024-01-22 26.41 26.48 25.12 25.41 -4.15% 40,667 105,391,925
2024-01-19 26.7 26.88 26.22 26.51 -0.53% 46,094 122,516,268
2024-01-18 26.5 26.68 25.81 26.65 -0.19% 67,114 175,893,323
2024-01-17 28.14 28.25 26.66 26.7 -5.45% 74,139 201,985,508
2024-01-16 29 29 27.95 28.24 -2.22% 48,038 136,191,365
2024-01-15 29.33 29.46 28.84 28.88 -1.87% 34,412 100,121,803
2024-01-12 29.65 29.88 29.32 29.43 -0.91% 23,073 68,340,780
2024-01-11 29 29.71 28.86 29.7 +2.17% 36,242 106,221,495
2024-01-10 29.51 29.89 29.01 29.07 -1.62% 33,737 98,829,724
2024-01-09 29.24 29.88 29.12 29.55 +0.99% 38,844 114,483,536
2024-01-08 30.4 30.46 29.2 29.26 -4.13% 76,446 225,699,897
2024-01-05 31.56 31.66 30.28 30.52 -3.3% 39,841 122,850,215
2024-01-04 31.68 31.83 31.22 31.56 -0.79% 25,542 80,392,006
2024-01-03 31.96 31.96 31.57 31.81 -0.47% 37,345 118,474,940
2024-01-02 31.5 32.33 31.37 31.96 +1.82% 60,579 193,256,508

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

щЗСхИЪхЕЙф╝П 300093

2023年全年

ф╕ЬчПачФЯцАБ 603359

2022-2023两年

ц╡йчАЪц╖▒х║ж 688292

2022-2023两年

чзСхИЫцЦ░ц║Р 300731

近三个月

ф╕нхЫ╜щУБх╗║ 601186

2024年至今

щкПф║ЪчзСцКА 603386

2024年至今

щЗСх▓нчЯ┐ф╕Ъ 000655

近三个月

хПМцЮкчзСцКА 001211

2024年至今

шБФц│░чОпф┐Э 603797

2024年一季度

ч╛Оц╣ЦшВбф╗╜ 603319

近半年

热门概念板块

数字经济
元宇宙
虚拟现实
军工

шИкхПСхКихКЫ (600893)

近三个月
云计算

хоЭф┐бш╜пф╗╢ (600845)

2024年一季度
新能源汽车
智能制造

чзСхдзцЩ║шГ╜ (300222)

近半年
5G通信

ф╕нхдйчзСцКА (600522)

2024年一季度

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