ф╕ЙцШЯхМ╗чЦЧ 601567

数据更新至:

添加到对比分析

29.37 +0.31%

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

29.37
+0.31% +0.09
29.4
开盘价
29.83
最高价
28.88
最低价
65,568
成交量
数据更新至: 2025-03-25

技术指标

29.08
MA5 (5日均线)
28.50
MA10 (10日均线)
27.87
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 29.4 29.83 28.88 29.37 +0.31% 65,568 192,289,020
2025-03-24 28.43 29.85 28.39 29.28 +2.74% 113,524 333,222,250
2025-03-21 28.49 29.39 28.34 28.5 -0.52% 57,430 165,043,097
2025-03-20 29.51 29.51 28.54 28.65 -3.21% 73,219 211,468,589
2025-03-19 29.54 30.03 29.02 29.6 +0.1% 78,744 232,261,107
2025-03-18 28.1 30.68 27.8 29.57 +5.83% 237,226 696,180,973
2025-03-17 27.8 28.57 27.53 27.94 +1.16% 96,140 269,699,139
2025-03-14 27 27.88 26.96 27.62 +1.81% 83,096 229,275,236
2025-03-13 27.09 27.45 26.99 27.13 -0.59% 45,748 124,509,754
2025-03-12 27.31 27.44 26.92 27.29 -0.22% 62,809 170,889,222
2025-03-11 26.87 27.35 26.58 27.35 +1.37% 73,774 199,687,441
2025-03-10 26.66 27.15 26.29 26.98 +1.66% 79,408 213,539,507
2025-03-07 27.32 27.32 26.28 26.54 -3.07% 117,888 314,413,406
2025-03-06 27.9 27.95 26.92 27.38 -1.86% 97,636 266,214,823
2025-03-05 27.94 28.37 27.75 27.9 -0.39% 75,775 212,396,492
2025-03-04 27.2 28.28 27.01 28.01 +2.53% 99,088 276,395,472
2025-03-03 27.51 28.12 27.2 27.32 -0.47% 105,195 291,868,699
2025-02-28 27.2 27.88 26.96 27.45 +0.96% 150,964 416,799,840
2025-02-27 26.3 27.73 26.27 27.19 +3.42% 161,330 438,372,332
2025-02-26 25.71 26.46 25.46 26.29 +2.3% 120,921 315,246,830
2025-02-25 26.04 26.12 25.53 25.7 -2.13% 87,891 226,518,668
2025-02-24 26.99 27.05 26.15 26.26 -2.74% 119,100 314,346,793
2025-02-21 26.4 27.29 26.3 27 +2.23% 132,730 356,990,449
2025-02-20 26.19 26.99 26.03 26.41 -0.04% 106,695 283,322,028
2025-02-19 26.78 26.82 25.4 26.42 -1.78% 222,419 580,076,657
2025-02-18 27.05 27.45 26.81 26.9 -2.04% 72,712 197,125,113
2025-02-17 27.91 28.02 26.7 27.46 -1.58% 154,580 419,632,593
2025-02-14 27.8 28.23 27.7 27.9 +0.32% 69,394 193,851,166
2025-02-13 28.04 28.14 27.7 27.81 -1.31% 58,760 164,132,936
2025-02-12 28.11 28.58 27.95 28.18 +0.18% 74,901 211,204,229
2025-02-11 28.08 28.26 27.36 28.13 +0.18% 101,277 282,731,174
2025-02-10 28.5 28.64 27.89 28.08 -2.06% 91,241 256,179,747
2025-02-07 28.58 29.18 28.24 28.67 -0.59% 73,909 212,267,943
2025-02-06 28.82 28.96 27.92 28.84 -0.55% 96,724 275,266,606
2025-02-05 30.43 30.7 28.93 29 -4.7% 83,198 243,714,572
2025-01-27 30.3 31.15 30.06 30.43 +0.63% 75,589 231,587,245
2025-01-24 28.61 30.59 28.45 30.24 +5.55% 115,366 344,357,882
2025-01-23 29.13 29.24 28.52 28.65 -1.17% 64,371 185,575,755
2025-01-22 29.25 29.55 28.65 28.99 -0.92% 63,458 184,396,047
2025-01-21 29.04 29.41 28.35 29.26 +0.76% 63,785 185,159,386
2025-01-20 29.21 30.38 28.92 29.04 +0.21% 93,200 275,467,889
2025-01-17 27.83 29.19 27.73 28.98 +3.83% 117,244 335,829,258
2025-01-16 28.93 29.3 27.7 27.91 -3.53% 132,800 377,065,579
2025-01-15 28.9 29.37 28.8 28.93 -0.41% 56,783 165,028,741
2025-01-14 28.95 29.23 28.27 29.05 +1.86% 107,073 309,700,926
2025-01-13 30.11 30.11 28.12 28.52 -4.49% 146,606 421,481,844
2025-01-10 30.31 30.35 29.8 29.86 -0.83% 38,620 115,833,973
2025-01-09 30.75 31.06 30.11 30.11 -2.27% 69,732 212,843,558
2025-01-08 29.74 31.25 29.6 30.81 +2.77% 89,741 273,281,041
2025-01-07 28.48 30.1 28.13 29.98 +5.27% 97,410 286,864,304
2025-01-06 29.26 29.36 28 28.48 -2.63% 119,552 341,163,172
2025-01-03 29.7 29.92 29.12 29.25 -1.52% 42,385 125,199,423
2025-01-02 30.76 30.88 29.47 29.7 -3.45% 74,355 223,594,241
2024-12-31 31.24 31.49 30.7 30.76 -1.41% 58,954 182,615,397
2024-12-30 31.4 32.1 31.13 31.2 -0.79% 69,275 218,453,166
2024-12-27 31.52 31.68 31.3 31.45 -0.25% 43,322 136,436,879
2024-12-26 31.86 32.12 31.5 31.53 -1% 42,077 133,387,259
2024-12-25 32.38 32.39 31.53 31.85 -1.58% 50,685 161,154,411
2024-12-24 31.93 32.66 31.76 32.36 +1.44% 65,574 211,519,548
2024-12-23 31.87 32.4 31.72 31.9 -0.03% 79,712 255,107,881
2024-12-20 33.52 33.7 31.9 31.91 -4.8% 94,656 307,185,253
2024-12-19 33.1 33.75 32.7 33.52 +1.06% 45,489 152,227,949
2024-12-18 33.34 33.55 32.81 33.17 0% 50,789 168,244,380
2024-12-17 32.6 33.52 32.37 33.17 +1.81% 56,303 185,879,348
2024-12-16 33.2 33.86 32.35 32.58 -0.97% 74,031 242,729,987
2024-12-13 32.33 33.79 32.2 32.9 +1.64% 141,323 470,824,497
2024-12-12 32.32 32.86 32.16 32.37 +0.22% 48,385 157,411,749
2024-12-11 32.88 33.1 32.25 32.3 -2.15% 61,589 200,029,757
2024-12-10 33.62 34.1 32.59 33.01 -1.76% 79,883 265,468,830
2024-12-09 32.66 33.88 32.02 33.6 +2.63% 105,912 352,186,091
2024-12-06 31.55 33.2 31.3 32.74 +4.07% 113,676 368,728,743
2024-12-05 32.29 32.38 31.32 31.46 -2.93% 64,552 204,480,445
2024-12-04 31.71 32.75 31.64 32.41 +2.01% 87,964 283,933,581
2024-12-03 31.83 32.25 31.66 31.77 +0.19% 68,453 218,329,931
2024-12-02 31.36 31.99 30.98 31.71 +2.46% 97,292 306,684,082
2024-11-29 30.93 31.26 30.61 30.95 +0.58% 79,593 246,324,027
2024-11-28 31.29 31.46 30.55 30.77 -1.35% 77,066 238,352,371
2024-11-27 31.36 31.7 30.27 31.19 -0.16% 95,107 294,833,616
2024-11-26 31.44 31.94 31.01 31.24 -0.16% 44,641 140,036,308
2024-11-25 32.38 32.7 31.23 31.29 -2.8% 70,420 224,655,215
2024-11-22 33.13 33.32 32.18 32.19 -2.95% 59,732 194,701,090
2024-11-21 32.88 33.75 32.6 33.17 +1.62% 92,298 307,206,412
2024-11-20 32.68 33 32.05 32.64 +0.09% 65,636 212,971,710
2024-11-19 31.84 33.15 31.81 32.61 +2.42% 124,113 404,337,066
2024-11-18 31.33 32.48 30.95 31.84 +1.53% 126,904 405,179,332
2024-11-15 32.06 32.33 30.8 31.36 -2.46% 96,282 302,370,672
2024-11-14 32.02 33.06 31.72 32.15 +0.25% 135,656 441,188,574
2024-11-13 30.83 32.16 30.7 32.07 +4.43% 151,780 481,213,255
2024-11-12 30.49 31.45 30.3 30.71 +1.12% 111,775 346,112,958
2024-11-11 31.09 31.11 30.22 30.37 -2.32% 100,526 307,378,228
2024-11-08 31.8 32.33 30.77 31.09 -1.46% 104,860 329,653,797
2024-11-07 30.88 31.94 30.71 31.55 +2.07% 98,524 310,584,861
2024-11-06 31.15 31.95 30.72 30.91 -0.74% 93,001 291,203,699
2024-11-05 31.09 31.3 30.16 31.14 +0.58% 115,220 356,261,575
2024-11-04 31.03 31.5 30.55 30.96 +0.29% 93,013 288,186,648
2024-11-01 30.61 31.5 30.45 30.87 +0.1% 86,011 266,176,135
2024-10-31 31.78 31.83 30.5 30.84 -2.96% 120,228 370,882,282
2024-10-30 31.6 32.9 31.52 31.78 +0.06% 96,060 307,326,595
2024-10-29 31.81 32.28 31.51 31.76 -0.13% 80,437 256,278,401
2024-10-28 32.21 32.68 31.44 31.8 -1.82% 120,146 384,657,529
2024-10-25 33.08 33.3 31.35 32.39 -2.09% 235,606 753,447,120
2024-10-24 33.36 33.78 32.97 33.08 -0.93% 75,856 252,031,631
2024-10-23 34.5 34.5 32.8 33.39 -3.16% 157,200 523,514,826
2024-10-22 33.4 34.55 33.05 34.48 +2.93% 66,579 226,421,504
2024-10-21 34.25 34.7 33.38 33.5 -2.33% 90,454 305,180,324
2024-10-18 32.18 35.07 31.93 34.3 +5.73% 147,501 498,508,695
2024-10-17 33.2 33.33 32.38 32.44 -0.37% 74,749 245,917,509
2024-10-16 33.2 33.84 32.56 32.56 -2.16% 92,010 306,339,825
2024-10-15 35.06 35.23 33.2 33.28 -5.56% 133,145 452,181,903
2024-10-14 34.81 35.98 33.59 35.24 +0.86% 161,196 562,210,946
2024-10-11 35.4 36.1 34.52 34.94 -1.41% 112,954 399,035,460
2024-10-10 34.1 36.33 34 35.44 +3.38% 197,366 698,741,314
2024-10-09 35.2 36.71 33.88 34.28 -3.3% 219,948 777,447,075
2024-10-08 38.29 38.36 33.91 35.45 +1.61% 242,099 873,288,647
2024-09-30 32.7 34.91 32.33 34.89 +8.76% 251,302 842,085,125
2024-09-27 32.11 33.18 30.76 32.08 -1.23% 158,658 505,549,752
2024-09-26 33.22 33.22 31.2 32.48 -1.81% 187,178 596,197,424
2024-09-25 32.62 33.7 32.15 33.08 +1.47% 84,899 279,977,069
2024-09-24 32.5 32.83 31.59 32.6 +0.59% 116,756 376,572,906
2024-09-23 32.51 33.16 32.1 32.41 -0.34% 67,540 219,496,433
2024-09-20 32.84 32.87 32.26 32.52 -1.09% 43,881 142,472,763
2024-09-19 33.82 34 32.66 32.88 -2.69% 64,038 211,534,696
2024-09-18 32.7 33.95 32.21 33.79 +3.71% 61,925 207,840,453
2024-09-13 33.11 33.27 32.32 32.58 -2.07% 50,059 163,766,974
2024-09-12 33 33.6 32.83 33.27 +0.45% 57,218 190,758,850
2024-09-11 31.83 33.23 31.68 33.12 +3.99% 79,282 259,435,200
2024-09-10 32.3 32.5 31.7 31.85 -1.39% 62,224 198,823,451
2024-09-09 32.49 32.65 31.99 32.3 0% 57,586 186,180,827
2024-09-06 32.92 33.07 32.15 32.3 -1.88% 61,082 198,454,990
2024-09-05 33.58 33.65 32.47 32.92 -1.97% 106,498 350,492,650
2024-09-04 33.63 33.86 33.02 33.58 +0.24% 51,182 171,806,338
2024-09-03 33.03 34.16 32.8 33.5 +1.36% 99,824 336,079,730
2024-09-02 32.59 33.54 32.53 33.05 +0.52% 84,244 278,970,249
2024-08-30 31.86 33.68 31.45 32.88 +3.23% 164,476 539,990,304
2024-08-29 30.78 32.34 30.42 31.85 +3.68% 119,106 376,034,694
2024-08-28 30.21 31.15 30.14 30.72 +1.19% 69,918 214,495,201
2024-08-27 30.4 30.55 30.04 30.36 -0.62% 63,206 191,478,002
2024-08-26 31.11 31.11 29.81 30.55 -1.86% 96,563 293,730,054
2024-08-23 30.5 31.85 30.45 31.13 +5.35% 145,524 451,792,022
2024-08-22 29.05 29.86 28.62 29.55 +3.07% 106,911 314,054,189
2024-08-21 28.5 29.26 28.2 28.67 +0.1% 48,539 139,424,775
2024-08-20 28.79 29.06 27.99 28.64 -0.31% 38,514 109,445,602
2024-08-19 28.75 29.35 28.4 28.73 -0.14% 51,739 148,448,907
2024-08-16 28.66 28.94 28.16 28.77 -0.03% 68,213 195,162,062
2024-08-15 29.65 29.65 28.53 28.78 -2.21% 66,449 191,658,807
2024-08-14 29.89 29.98 29.02 29.43 -1.04% 68,217 201,544,566
2024-08-13 29.15 29.82 29.02 29.74 +1.95% 97,540 287,665,000
2024-08-12 29.04 29.43 28.85 29.17 +0.79% 68,155 198,857,184
2024-08-09 28.7 30.18 28.43 28.94 +0.28% 93,572 272,261,008
2024-08-08 29.38 29.73 28.23 28.86 -2.17% 90,358 261,398,091
2024-08-07 28.1 29.99 27.8 29.5 +5.28% 123,576 362,326,244
2024-08-06 27.93 28.17 27.4 28.02 +1.19% 50,491 140,146,641
2024-08-05 28.28 28.98 27.6 27.69 -2.91% 64,096 180,234,322
2024-08-02 28.93 29.5 28.31 28.52 -1.62% 44,904 129,299,562
2024-08-01 29.34 30.12 28.97 28.99 -1.56% 75,882 223,814,724
2024-07-31 28.15 29.76 27.92 29.45 +4.36% 96,015 279,652,826
2024-07-30 28.5 28.53 27.5 28.22 -1.36% 50,417 141,180,336
2024-07-29 28.69 29.53 28.48 28.61 +0.81% 95,651 276,074,764
2024-07-26 27.94 28.88 27.3 28.38 +2.05% 71,317 201,908,524
2024-07-25 28.2 28.48 27.6 27.81 -1.94% 83,396 232,516,069
2024-07-24 28.94 29.3 28.24 28.36 -2% 103,057 293,745,266
2024-07-23 30.46 30.7 28.9 28.94 -5.02% 107,719 315,847,618
2024-07-22 29.8 31.12 29.51 30.47 +2.28% 97,106 296,910,328
2024-07-19 29.52 30.57 29.22 29.79 +0.2% 93,410 279,212,897
2024-07-18 29.26 29.87 29.05 29.73 +0.44% 105,620 312,213,590
2024-07-17 30.08 30.08 29 29.6 -1.89% 130,444 383,715,267
2024-07-16 30.58 31.1 29.75 30.17 -1.57% 141,604 427,406,698
2024-07-15 31.27 31.7 30.4 30.65 -3.34% 109,362 338,152,833
2024-07-12 32.3 32.55 31.6 31.71 -1.46% 40,460 129,188,459
2024-07-11 32.75 32.94 31.8 32.18 -1.17% 54,221 174,679,740
2024-07-10 32.57 33.45 32.3 32.56 -0.73% 65,410 213,850,659
2024-07-09 32.1 32.99 31.59 32.8 +2.15% 87,880 284,126,723
2024-07-08 31.52 32.74 31.21 32.11 +1.84% 96,606 310,406,073
2024-07-05 31.29 31.73 30.72 31.53 +0.25% 85,230 266,032,698
2024-07-04 31.24 32.22 31.22 31.45 +1.45% 108,436 344,621,774
2024-07-03 32.42 32.8 30.9 31 -5.23% 174,347 546,848,263
2024-07-02 33.11 33.29 32.22 32.71 -1.21% 93,524 305,343,343
2024-07-01 35.04 35.6 31.56 33.11 -5.4% 199,069 654,554,528
2024-06-28 33 35.45 32.87 35 +5.17% 111,045 383,300,459
2024-06-27 34 34 33.13 33.28 -2.32% 57,539 191,801,549
2024-06-26 34.11 34.28 33.1 34.07 -0.06% 77,199 259,499,973
2024-06-25 34.9 35.53 33.83 34.09 -1.76% 84,638 292,313,217
2024-06-24 34.42 35.78 34.11 34.7 +0.81% 120,023 420,192,899
2024-06-21 34.11 34.91 34.05 34.42 0% 61,079 210,438,526
2024-06-20 34.43 35.05 34.01 34.42 -0.52% 85,675 295,482,383
2024-06-19 36.66 36.68 33.72 34.6 -6.74% 215,827 751,388,813
2024-06-18 33.54 37.1 33.54 37.1 +9.99% 223,883 802,952,390
2024-06-17 33.03 34.59 32.88 33.73 +0.12% 124,974 422,319,496
2024-06-14 34.03 35.05 33 33.69 -1% 209,810 707,391,804
2024-06-13 34.02 34.88 33.8 34.03 +0.47% 99,015 339,818,299
2024-06-12 33.78 34.34 33.48 33.87 +0.24% 53,075 179,758,319
2024-06-11 34.17 34.5 33.35 33.79 -1.11% 52,166 176,274,099
2024-06-07 35.13 35.29 33.81 34.17 -2.18% 85,600 294,069,283
2024-06-06 34.17 35.6 34 34.93 +1.84% 78,341 273,441,728
2024-06-05 34.87 35.01 33.91 34.3 -1.66% 65,447 225,394,718
2024-06-04 34 34.99 33.61 34.88 +1.84% 88,215 303,597,629
2024-06-03 34.29 34.32 33.18 34.25 +0.82% 91,900 311,243,523
2024-05-31 34.69 34.91 33.24 33.97 -2.08% 125,159 423,448,374
2024-05-30 34.66 35.24 34.41 34.69 -0.83% 80,825 281,241,106
2024-05-29 34.48 35.27 33.79 34.98 +1.45% 111,203 387,225,687
2024-05-28 34.76 34.86 33.63 34.48 -0.49% 95,563 328,158,614
2024-05-27 32.99 35 32.83 34.65 +5.03% 149,069 510,413,148
2024-05-24 33.15 33.4 32.45 32.99 +0.58% 82,448 272,109,081
2024-05-23 32.8 33.25 32.61 32.8 -0.24% 61,296 201,307,488
2024-05-22 33.7 33.84 32.74 32.88 -2.29% 75,077 248,217,033
2024-05-21 34.3 34.35 33.45 33.65 -1.9% 79,280 267,231,196
2024-05-20 33.7 35.18 33.2 34.3 +1.63% 105,902 362,717,714
2024-05-17 34.45 34.48 33.13 33.75 -2.34% 145,647 488,790,150
2024-05-16 34.48 34.98 34 34.56 -1.76% 120,751 416,391,682
2024-05-15 35.46 36.35 34.99 35.18 -0.79% 81,925 291,572,337
2024-05-14 35.95 36.5 35.35 35.46 -2.04% 138,613 497,096,736
2024-05-13 34.96 37.53 34.79 36.2 +2.78% 248,457 905,773,380
2024-05-10 34.87 35.92 34.62 35.22 +0.8% 112,980 398,399,282
2024-05-09 33.79 35.5 33.69 34.94 +3.25% 157,090 546,576,071
2024-05-08 33.35 34.22 32.68 33.84 +1.47% 119,205 400,466,298
2024-05-07 33.94 34.49 33.12 33.35 -2.43% 116,940 393,505,477
2024-05-06 34 34.22 33.1 34.18 +1.42% 128,332 434,086,037
2024-04-30 32.98 34.1 32.92 33.7 +2.15% 98,889 333,099,420
2024-04-29 33.72 33.86 31.89 32.99 -2.57% 198,254 645,226,700
2024-04-26 33.71 34.42 32.7 33.86 -0.91% 156,078 523,205,274
2024-04-25 33.82 34.66 33.61 34.17 +1.12% 74,804 255,660,567
2024-04-24 33.55 34.18 33 33.79 +1.05% 104,356 350,715,596
2024-04-23 34.63 35.09 32.96 33.44 -3.44% 209,017 699,126,406
2024-04-22 35.43 35.5 34.44 34.63 -2.31% 108,272 377,155,461
2024-04-19 34.5 35.68 34.5 35.45 +0.17% 86,331 304,195,853
2024-04-18 36.5 36.61 34.8 35.39 -2.88% 124,603 442,204,321
2024-04-17 34.15 36.64 33.7 36.44 +5.93% 154,209 548,971,799
2024-04-16 35.14 36.66 34.2 34.4 -1.01% 151,036 531,764,933
2024-04-15 32.5 35.36 32.5 34.75 +6.92% 187,535 643,887,129
2024-04-12 31.74 33.02 31.74 32.5 +1.31% 108,754 353,479,522
2024-04-11 29.82 32.89 29.62 32.08 +7.26% 158,739 503,025,805
2024-04-10 29.27 30.26 29.27 29.91 +0.91% 53,145 158,845,061
2024-04-09 30.53 30.86 29.35 29.64 -2.88% 107,269 320,931,462
2024-04-08 29.27 31 28.91 30.52 +4.06% 143,439 432,914,376
2024-04-03 28.58 29.6 28.28 29.33 +2.37% 97,991 284,980,941
2024-04-02 28.91 29.09 28.3 28.65 -0.87% 65,818 188,591,249
2024-04-01 28.1 28.95 27.7 28.9 +1.4% 99,357 281,874,846
2024-03-29 27.82 28.75 27.8 28.5 +3.75% 102,810 291,940,195
2024-03-28 27.3 27.87 27.12 27.47 +0.37% 63,879 175,800,005
2024-03-27 27.9 28.16 27.33 27.37 -1.9% 73,301 203,328,507
2024-03-26 27.63 28.29 27.63 27.9 +0.18% 70,797 197,922,108
2024-03-25 27.53 28.36 27.32 27.85 +1.31% 111,785 312,657,141
2024-03-22 27.3 27.71 27.19 27.49 +0.33% 91,031 249,848,468
2024-03-21 27.91 28.1 27 27.4 -2.14% 129,188 354,613,985
2024-03-20 28.18 28.32 27.43 28 -0.81% 135,028 375,166,132
2024-03-19 28.8 28.8 28.16 28.23 -2.99% 105,402 298,982,061
2024-03-18 29.49 29.49 28.51 29.1 -0.27% 111,592 321,283,427
2024-03-15 29.14 29.56 28.7 29.18 +0.1% 66,974 194,625,984
2024-03-14 28.41 29.15 28.2 29.15 +1.57% 89,531 257,795,980
2024-03-13 28.39 28.94 28.31 28.7 +0.46% 130,366 373,020,055
2024-03-12 29.92 30.07 28.49 28.57 -5.43% 199,144 580,131,914
2024-03-11 30.01 30.5 29.2 30.21 -0.56% 102,192 306,053,413
2024-03-08 29.7 30.87 29.65 30.38 +2.57% 125,409 378,047,777
2024-03-07 29.5 30.1 29.44 29.62 -0.94% 92,553 274,702,323
2024-03-06 29.01 30.4 28.92 29.9 +2.54% 150,038 446,516,521
2024-03-05 30.24 30.6 28.51 29.16 -3.48% 273,342 800,777,989
2024-03-04 27.9 30.21 27.7 30.21 +10.01% 198,328 583,203,114
2024-03-01 27.25 27.72 26.7 27.46 +1.55% 123,330 335,493,606
2024-02-29 25.83 27.58 25.75 27.04 +4.28% 220,092 590,191,269
2024-02-28 26 26.3 25.3 25.93 +0.62% 133,302 345,286,600
2024-02-27 25.49 25.84 25.1 25.77 +1.5% 89,415 228,142,082
2024-02-26 24.67 25.97 24.6 25.39 +7.04% 167,972 423,455,845
2024-02-23 23.44 23.73 23.25 23.72 +0.68% 90,013 211,480,903
2024-02-22 23.35 23.88 23.18 23.56 -0.08% 104,513 245,890,574
2024-02-21 23.59 23.87 23.28 23.58 -1.13% 117,571 277,609,222
2024-02-20 23.52 23.98 23.22 23.85 +1.23% 110,739 261,583,311
2024-02-19 23.48 23.91 23.11 23.56 +2.21% 145,637 342,293,277
2024-02-08 23.14 24.5 22.91 23.05 -1.5% 153,938 365,582,292
2024-02-07 21.62 23.64 21.53 23.4 +7.54% 169,126 384,717,816
2024-02-06 19.93 22.26 19.93 21.76 +6.98% 175,221 375,796,412
2024-02-05 21.2 21.37 19.82 20.34 -3.19% 143,630 296,068,907
2024-02-02 21 21.81 20.5 21.01 -0.57% 122,514 261,171,656
2024-02-01 20.72 21.56 20.55 21.13 +2.08% 99,434 209,751,999
2024-01-31 20.95 21.37 20.7 20.7 -2.63% 78,938 165,362,643
2024-01-30 21.23 22.02 21.12 21.26 +0.71% 80,666 174,103,556
2024-01-29 21.36 21.59 21.06 21.11 -1.45% 95,832 205,041,896
2024-01-26 20.66 21.58 20.66 21.42 +5.15% 153,446 326,269,492
2024-01-25 20.53 20.98 20.01 20.37 -1.26% 100,484 205,498,522
2024-01-24 20.76 21.06 19.96 20.63 -0.63% 73,046 149,322,036
2024-01-23 20.18 20.88 19.78 20.76 +2.37% 107,397 220,131,781
2024-01-22 21 21.14 20.22 20.28 -3.43% 81,347 168,801,915
2024-01-19 21.31 21.47 20.91 21 -2.82% 63,894 134,789,485
2024-01-18 21.4 21.69 20.83 21.61 +0.84% 93,417 198,174,661
2024-01-17 21.66 21.98 21.39 21.43 -0.97% 66,179 143,979,842
2024-01-16 21.42 21.88 21.28 21.64 +1.03% 100,199 216,062,003
2024-01-15 21.18 21.68 21 21.42 +1.13% 72,190 154,518,404
2024-01-12 20.8 21.2 20.64 21.18 +2.32% 70,944 149,056,423
2024-01-11 20.83 20.92 20.34 20.7 -1.43% 87,539 180,711,917
2024-01-10 20.95 21.15 20.57 21 +1.2% 55,855 116,839,822
2024-01-09 21.02 21.14 20.58 20.75 -1.14% 86,341 179,613,653
2024-01-08 21.35 21.35 20.92 20.99 -0.76% 56,575 119,241,416
2024-01-05 21.02 22.02 20.92 21.15 +0.14% 130,670 278,576,429
2024-01-04 21 21.18 20.86 21.12 +0.57% 50,982 107,217,016
2024-01-03 20.5 21.11 20.5 21 +2.04% 82,956 173,496,121
2024-01-02 20.52 20.96 20.41 20.58 +0.39% 86,971 179,232,783

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

хМЧщГиц╣╛ц╕п 000582

2024年至今

шИкцЭРшВбф╗╜ 688563

2023年全年

чГ╜чБлчФ╡хнР 000561

2023年全年

хдзше┐ц┤Л 600558

近半年

ф╕Кц╡╖ц┤ЧщЬ╕ 603200

2023年全年

STф╣ЭшКЭ 000989

近三个月

щгЮф╣РщЯ│хУН 600651

2022-2023两年

ф╕нщЧ╜шГ╜ц║Р 600163

2024年至今

цАЭхИЫхМ╗цГа 300078

2024年至今

цЦ░ х╕М цЬЫ 000876

2023年全年

热门概念板块

虚拟现实
AI人工智能

щЧ╗ц│░чзСцКА (600745)

近三个月
芯片

хЫ╜ц░СцКАцЬп (300077)

近半年
区块链
军工

ф╕ншИкц▓ИщгЮ (600760)

近半年
5G通信
生物医药

цЩ║щгЮчФЯчЙй (300122)

近期数据
光伏产业

щАЪхиБшВбф╗╜ (600438)

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