хоЙхнЪчзСцКА 603031

数据更新至:

添加到对比分析

29.89 +1.94%

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

29.89
+1.94% +0.57
29.68
开盘价
29.98
最高价
29.07
最低价
19,837
成交量
数据更新至: 2025-03-25

技术指标

30.39
MA5 (5日均线)
30.51
MA10 (10日均线)
30.27
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 29.68 29.98 29.07 29.89 +1.94% 19,837 58,523,938
2025-03-24 30.49 30.49 28.8 29.32 -4.06% 45,167 133,647,429
2025-03-21 30.81 30.96 30.35 30.56 -0.81% 30,492 93,423,305
2025-03-20 31.23 31.41 30.75 30.81 -1.85% 33,987 105,142,386
2025-03-19 31.05 31.88 30.9 31.39 +0.93% 57,647 181,254,879
2025-03-18 31.13 31.26 30.66 31.1 +0.35% 44,025 136,297,539
2025-03-17 30.7 31.08 30.31 30.99 +1.94% 52,520 162,027,719
2025-03-14 29.97 30.55 29.8 30.4 +1.81% 30,227 91,371,727
2025-03-13 30.56 30.84 29.68 29.86 -2.99% 39,357 118,298,358
2025-03-12 30.38 31.48 30.16 30.78 +2.16% 53,418 164,640,715
2025-03-11 29.85 30.68 29.77 30.13 -0.69% 35,393 106,806,609
2025-03-10 30.88 30.9 30 30.34 +1.47% 38,191 115,955,663
2025-03-07 30.08 30.69 29.71 29.9 -1.39% 39,480 119,058,594
2025-03-06 29.32 30.56 29.24 30.32 +3.8% 67,453 203,601,085
2025-03-05 29.2 29.96 28.91 29.21 -0.95% 34,280 100,017,230
2025-03-04 30.35 30.35 28.35 29.49 -2.38% 60,101 175,129,526
2025-03-03 30 31.47 29.74 30.21 +1.31% 67,451 206,836,170
2025-02-28 30.38 30.8 29.79 29.82 -1.94% 47,980 144,904,863
2025-02-27 30.51 31.4 30.12 30.41 -0.33% 56,291 172,438,564
2025-02-26 30.53 31.19 30.43 30.51 -1.01% 51,212 157,113,738
2025-02-25 29.6 31.66 29.01 30.82 +3.01% 92,473 279,338,945
2025-02-24 30.63 30.63 29.7 29.92 -3.3% 84,175 253,152,089
2025-02-21 29.75 31.07 29.06 30.94 +3.93% 123,475 374,445,716
2025-02-20 29.35 30.2 29.34 29.77 +0.81% 68,789 204,529,812
2025-02-19 28.8 29.77 28.71 29.53 +1.65% 77,910 229,661,088
2025-02-18 30.01 30.28 28.38 29.05 -4.06% 110,150 322,213,167
2025-02-17 30.8 31.29 29.9 30.28 -1.69% 141,309 429,693,805
2025-02-14 27.83 30.8 27.82 30.8 +10% 156,965 470,683,838
2025-02-13 28.03 28.6 27.98 28 -0.71% 33,931 95,749,728
2025-02-12 28.51 28.6 27.69 28.2 -1.64% 42,818 119,941,023
2025-02-11 29.39 29.6 28.55 28.67 -3.66% 43,249 124,873,432
2025-02-10 29.34 30.6 28.23 29.76 +1.22% 103,181 301,924,591
2025-02-07 27.08 29.88 27.03 29.4 +8.25% 102,444 298,559,866
2025-02-06 26.93 27.22 26.58 27.16 +0.85% 16,326 43,936,832
2025-02-05 27.21 27.21 26.44 26.93 -0.26% 13,563 36,218,611
2025-01-27 27.32 27.77 26.66 27 -1.1% 18,877 51,254,929
2025-01-24 26.91 27.8 26.57 27.3 +1.68% 33,695 91,506,560
2025-01-23 26.4 27.29 26.01 26.85 +2.95% 51,235 135,875,643
2025-01-22 26.24 26.4 25.77 26.08 -0.61% 28,700 74,739,337
2025-01-21 26.59 26.77 25.9 26.24 -0.46% 11,687 30,549,272
2025-01-20 26.35 26.78 26.09 26.36 +1.03% 13,302 35,126,371
2025-01-17 25.79 26.3 25.75 26.09 +0.38% 8,816 22,959,139
2025-01-16 26.68 26.74 25.64 25.99 -1.44% 15,046 39,365,131
2025-01-15 26.97 27.1 26.27 26.37 -0.42% 14,197 37,768,599
2025-01-14 25.58 26.5 25.58 26.48 +3.52% 15,080 39,244,522
2025-01-13 25.41 25.58 24.8 25.58 +0.83% 11,529 28,938,099
2025-01-10 25.87 26.05 25.34 25.37 -2.46% 11,991 30,650,199
2025-01-09 26.4 26.48 25.82 26.01 -0.76% 13,299 34,772,994
2025-01-08 26.22 26.43 25.23 26.21 -0.04% 12,784 33,064,862
2025-01-07 25.89 26.22 25.68 26.22 +1.16% 8,633 22,415,868
2025-01-06 26.19 26.57 25.6 25.92 -1.07% 14,373 37,411,362
2025-01-03 27.26 27.35 26.2 26.2 -3.89% 16,542 44,042,779
2025-01-02 28.3 28.59 26.91 27.26 -4.69% 23,118 63,753,100
2024-12-31 28.33 29.16 28.08 28.6 +0.95% 33,554 96,283,908
2024-12-30 28.9 28.99 27.95 28.33 -0.46% 18,618 52,589,290
2024-12-27 26.7 28.75 26.7 28.46 +5.8% 52,458 147,310,734
2024-12-26 27.14 27.27 26.66 26.9 -0.92% 15,113 40,596,295
2024-12-25 27.29 27.37 26.69 27.15 -0.88% 14,464 38,960,007
2024-12-24 27.17 27.66 27.01 27.39 +0.74% 16,821 45,953,306
2024-12-23 27.7 27.72 26.99 27.19 -2.02% 14,373 39,207,110
2024-12-20 27.99 28.17 27.59 27.75 -0.86% 18,120 50,332,789
2024-12-19 27.01 28.24 27.01 27.99 +1.78% 22,605 62,875,618
2024-12-18 27.3 27.6 26.76 27.5 -0.47% 22,151 60,196,834
2024-12-17 28.4 28.4 27.3 27.63 -2.92% 24,680 68,392,531
2024-12-16 28.3 28.82 28.2 28.46 -0.14% 14,611 41,569,383
2024-12-13 28.8 28.96 28.12 28.5 -0.8% 25,316 72,113,476
2024-12-12 28.8 28.94 28.34 28.73 -0.07% 26,704 76,124,983
2024-12-11 28.75 29.02 28.58 28.75 -0.69% 25,143 72,405,793
2024-12-10 29.48 29.79 28.78 28.95 -0.52% 40,098 116,938,092
2024-12-09 29 29.57 28.75 29.1 +0.34% 24,406 71,178,788
2024-12-06 29.55 29.6 28.98 29 -1.69% 35,242 103,193,867
2024-12-05 29.15 29.59 29 29.5 +0.48% 24,089 70,593,919
2024-12-04 29.55 29.7 29.12 29.36 -1.24% 27,143 79,817,999
2024-12-03 32.1 32.19 28.89 29.73 -6.27% 95,090 284,816,542
2024-12-02 32.09 32.09 31.13 31.72 +0.44% 35,023 110,411,214
2024-11-29 31.07 31.88 30.5 31.58 +0.93% 39,435 123,359,714
2024-11-28 30.1 32.04 29.75 31.29 +3.44% 65,250 204,487,094
2024-11-27 29.79 30.35 28.72 30.25 +1.82% 31,282 91,945,591
2024-11-26 29.9 30.33 29.45 29.71 -0.97% 19,234 57,454,646
2024-11-25 30.59 31.3 29.4 30 -1.64% 38,503 115,593,370
2024-11-22 31.4 31.4 30.11 30.5 -2.27% 34,513 105,882,366
2024-11-21 30.5 32.1 30.13 31.21 +2.13% 75,955 238,035,674
2024-11-20 28.89 30.62 28.66 30.56 +4.8% 46,427 138,067,916
2024-11-19 29.4 30.16 28.28 29.16 -0.75% 36,507 105,212,059
2024-11-18 29.61 29.8 28.49 29.38 -1.28% 40,420 117,773,826
2024-11-15 30.01 30.48 29.2 29.76 -2.23% 50,070 148,649,026
2024-11-14 31 31.69 30.26 30.44 -2% 43,457 134,064,503
2024-11-13 30.8 31.15 29.71 31.06 +0.52% 53,606 163,412,418
2024-11-12 30.4 31.38 29.95 30.9 +3.73% 87,156 266,994,793
2024-11-11 28.3 30.36 28.14 29.79 +5.64% 81,075 239,039,659
2024-11-08 28.72 29.03 28.2 28.2 -1.4% 41,916 119,829,139
2024-11-07 28.3 28.64 27.81 28.6 +1.06% 30,992 87,716,996
2024-11-06 28.97 29.37 28.13 28.3 -2.41% 42,844 123,135,854
2024-11-05 29 29.28 28.62 29 -0.17% 34,224 98,978,864
2024-11-04 28.65 29.14 28.21 29.05 +1.43% 33,471 96,232,366
2024-11-01 29.29 29.68 28.4 28.64 -3.57% 41,360 119,148,599
2024-10-31 29.52 29.98 29.16 29.7 +0.58% 45,668 134,980,474
2024-10-30 29.68 29.8 28.4 29.53 -0.64% 72,209 210,756,290
2024-10-29 29.81 30.19 29.47 29.72 -0.27% 58,533 174,266,279
2024-10-28 30.03 30.77 29.2 29.8 -0.77% 97,442 289,935,013
2024-10-25 28.81 30.45 28.78 30.03 +5% 100,103 298,285,960
2024-10-24 29.03 29.18 28.3 28.6 -2.09% 76,424 219,259,675
2024-10-23 27.58 29.31 27.08 29.21 +8.55% 160,014 454,708,453
2024-10-22 27.73 27.73 26.51 26.91 -2.96% 61,304 165,330,609
2024-10-21 27.48 28.5 27.11 27.73 +0.91% 91,335 253,494,422
2024-10-18 27.1 27.88 26.3 27.48 +1.4% 93,499 253,501,343
2024-10-17 26.15 28.2 26.15 27.1 +3.71% 101,843 276,029,761
2024-10-16 24.5 26.6 24.5 26.13 +4.6% 84,318 218,230,678
2024-10-15 24.37 25.52 24.03 24.98 +1.42% 54,658 136,310,494
2024-10-14 24.36 24.9 23.43 24.63 +0.74% 50,651 121,818,315
2024-10-11 25.41 25.45 24.1 24.45 -6.68% 52,636 129,131,990
2024-10-10 29 29 25.01 26.2 -5.72% 117,092 305,925,485
2024-10-09 29.15 29.15 27.21 27.79 -6.05% 73,883 207,752,281
2024-10-08 29.5 29.59 27.3 29.58 +9.96% 119,586 346,156,259
2024-09-30 25.5 26.9 24.97 26.9 +10.02% 91,322 239,534,855
2024-09-27 23.31 25.1 23.18 24.45 +6.44% 29,153 70,425,313
2024-09-26 22.22 23.03 22.12 22.97 +2.73% 13,798 31,129,333
2024-09-25 23 23.25 22.33 22.36 -0.84% 19,809 45,258,258
2024-09-24 21.75 22.6 21.62 22.55 +3.87% 17,065 37,842,130
2024-09-23 21.43 21.78 21.38 21.71 +0.51% 6,389 13,806,363
2024-09-20 21.75 21.83 21.25 21.6 -0.87% 8,339 17,916,596
2024-09-19 21.6 22.06 21.48 21.79 +1.16% 7,043 15,344,927
2024-09-18 22.1 22.32 21.1 21.54 -2.27% 14,575 31,213,803
2024-09-13 22.54 22.88 21.91 22.04 -2.22% 10,838 24,333,892
2024-09-12 22.37 22.68 22.2 22.54 +0.76% 8,804 19,808,058
2024-09-11 22.33 22.4 22.01 22.37 +0.77% 4,600 10,239,715
2024-09-10 22.38 22.38 21.87 22.2 +0.23% 5,180 11,437,823
2024-09-09 22.42 22.56 22.06 22.15 -1.56% 6,694 14,931,214
2024-09-06 22.9 23.13 22.27 22.5 -1.75% 6,456 14,536,698
2024-09-05 22.78 23.12 22.78 22.9 -0.26% 6,798 15,582,191
2024-09-04 22.73 23.16 22.5 22.96 +0.88% 8,624 19,779,058
2024-09-03 22.42 22.8 22.42 22.76 +0.62% 6,466 14,664,615
2024-09-02 23.02 23.25 22.45 22.62 -1.74% 10,808 24,538,023
2024-08-30 21.69 23.23 21.69 23.02 +5.26% 22,131 50,121,276
2024-08-29 21.89 22.02 21.68 21.87 -0.09% 11,249 24,601,038
2024-08-28 21.51 21.9 21.41 21.89 +0.88% 10,239 22,270,459
2024-08-27 21.8 21.94 21.52 21.7 -1.05% 11,553 25,097,304
2024-08-26 21.57 22 21.48 21.93 +0.78% 10,745 23,408,408
2024-08-23 21.75 21.98 21.05 21.76 -0.14% 11,864 25,304,411
2024-08-22 21.92 22.07 21.6 21.79 -0.68% 7,694 16,785,512
2024-08-21 22.18 22.38 21.9 21.94 -1.08% 10,177 22,402,631
2024-08-20 22.74 22.74 22.18 22.18 -2.03% 10,853 24,268,230
2024-08-19 22.89 23.13 22.51 22.64 -1.35% 12,270 27,907,779
2024-08-16 23 23.3 22.8 22.95 -0.39% 11,504 26,461,555
2024-08-15 23.85 24.01 22.77 23.04 -3.76% 28,456 66,087,545
2024-08-14 24.26 24.48 23.66 23.94 -2.33% 20,068 47,905,083
2024-08-13 24.62 24.79 23.64 24.51 -1.25% 25,880 62,745,883
2024-08-12 25.21 25.4 24.75 24.82 -1.9% 11,230 28,151,909
2024-08-09 25.5 26.22 25.3 25.3 -0.94% 15,720 40,370,035
2024-08-08 25.25 25.85 25.1 25.54 +0.83% 26,996 68,914,836
2024-08-07 25.08 25.39 24.81 25.33 +1.04% 12,383 31,229,008
2024-08-06 24.72 25.25 24.66 25.07 +1.17% 14,333 35,664,007
2024-08-05 25 25.79 24.78 24.78 -1.39% 27,732 70,033,085
2024-08-02 24.9 25.25 24.6 25.13 -0.08% 16,123 40,465,922
2024-08-01 25.25 25.5 24.95 25.15 +0.04% 15,255 38,346,496
2024-07-31 24.18 25.49 24.15 25.14 +3.33% 24,825 62,046,967
2024-07-30 24.96 24.96 24.17 24.33 -0.45% 15,293 37,319,385
2024-07-29 23.32 24.5 23.16 24.44 +4.31% 30,468 73,106,059
2024-07-26 23.14 23.64 23.13 23.43 +0.69% 12,682 29,718,269
2024-07-25 23.1 23.65 22.9 23.27 +0.09% 17,478 40,628,135
2024-07-24 23.85 23.85 23.12 23.25 -2.56% 22,283 52,371,401
2024-07-23 24.2 24.48 23.84 23.86 -1.93% 20,225 48,784,799
2024-07-22 24.43 24.6 23.86 24.33 -0.57% 22,908 55,490,824
2024-07-19 24.75 24.75 24.11 24.47 -1.13% 19,461 47,449,510
2024-07-18 24.3 24.78 24.01 24.75 +0.86% 25,408 61,986,447
2024-07-17 24.1 24.8 24 24.54 +1.4% 26,003 63,622,060
2024-07-16 23.75 24.2 23.4 24.2 +2.41% 28,455 67,866,661
2024-07-15 24 24.23 23.63 23.63 -2.44% 23,690 56,452,538
2024-07-12 23.85 24.4 23.51 24.22 +1.55% 34,314 82,413,083
2024-07-11 23.83 24.08 23.48 23.85 +1.92% 41,480 98,595,251
2024-07-10 22.14 23.42 22.1 23.4 +5.17% 46,999 107,664,872
2024-07-09 22.05 22.47 21.43 22.25 +1.64% 37,473 82,918,826
2024-07-08 21.98 22.5 21.77 21.89 -1.4% 21,817 48,212,775
2024-07-05 21.8 22.24 21.19 22.2 +1.83% 19,685 42,732,298
2024-07-04 22.16 22.28 21.58 21.8 -1.58% 19,131 41,753,401
2024-07-03 22.4 22.46 22.07 22.15 -1.42% 15,505 34,496,604
2024-07-02 22.69 22.78 22.35 22.47 -0.97% 21,682 48,862,263
2024-07-01 22.59 23.1 22.23 22.69 +0.49% 36,583 82,462,002
2024-06-28 22.21 23.1 22.04 22.58 +0.36% 44,753 101,293,531
2024-06-27 21.96 23.11 21.79 22.5 +2.18% 53,966 121,812,099
2024-06-26 21.4 22.11 21.15 22.02 +2.42% 27,091 58,435,969
2024-06-25 20.92 21.58 20.85 21.5 +2.82% 32,957 70,037,906
2024-06-24 21.75 21.77 20.91 20.91 -4.39% 24,205 51,363,598
2024-06-21 21.63 21.9 21.34 21.87 +0.97% 25,647 55,635,825
2024-06-20 22 22.26 21.64 21.66 -2.87% 29,037 63,572,832
2024-06-19 22.4 22.57 21.89 22.3 -1.11% 35,945 79,499,601
2024-06-18 22.8 23.02 22.32 22.55 -2.13% 38,319 86,497,082
2024-06-17 22.53 23.2 22.35 23.04 +1.54% 43,368 98,955,921
2024-06-14 22.43 23 22.05 22.69 +0.93% 37,684 85,482,919
2024-06-13 22.74 22.8 22.18 22.48 -1.19% 43,889 98,222,520
2024-06-12 23.76 23.8 22.26 22.75 -2.86% 64,023 146,165,593
2024-06-11 23.78 23.85 23.14 23.42 -1.68% 46,229 108,147,629
2024-06-07 24.93 25 23.39 23.82 -5.48% 91,466 218,489,129
2024-06-06 25.7 26.08 25.09 25.2 -2.17% 14,448 36,726,745
2024-06-05 26.5 26.5 25.7 25.76 -2.87% 15,240 39,735,223
2024-06-04 26.92 26.99 26.15 26.52 -1.49% 15,765 41,692,562
2024-06-03 27.78 28 26.77 26.92 -3.58% 20,792 56,823,702
2024-05-31 27.4 28.06 27.4 27.92 +0.98% 9,084 25,288,006
2024-05-30 27.5 27.76 27.24 27.65 +0.07% 12,241 33,706,724
2024-05-29 27.6 27.98 27.53 27.63 -1.04% 9,887 27,368,504
2024-05-28 28.07 28.14 27.75 27.92 +0.69% 11,559 32,239,710
2024-05-27 28.12 28.12 27.38 27.73 -1.39% 21,265 58,759,954
2024-05-24 27.78 28.49 27.57 28.12 +1.08% 30,531 85,996,092
2024-05-23 28 28 27.25 27.82 -0.64% 38,520 106,055,542
2024-05-22 28.55 29.34 27.7 28 -5.5% 82,942 235,019,724
2024-05-21 33.2 33.2 29.63 29.63 -9.99% 79,572 238,731,039
2024-05-20 33 33.09 32.36 32.92 -0.24% 25,120 82,063,666
2024-05-17 33.98 34.02 32.52 33 -1.99% 31,590 104,650,862
2024-05-16 34.71 34.8 33.37 33.67 -1.55% 22,608 76,737,414
2024-05-15 33.33 35 33.19 34.2 +2.55% 27,657 94,387,231
2024-05-14 32.81 33.9 32.81 33.35 +1.68% 19,217 64,218,898
2024-05-13 32.95 33.08 32.2 32.8 -0.06% 12,913 42,165,587
2024-05-10 33.42 33.57 32.5 32.82 -2.32% 20,425 67,109,639
2024-05-09 33.9 34.5 33.11 33.6 -0.88% 28,920 97,978,087
2024-05-08 34.35 34.35 33.45 33.9 -1.31% 22,548 76,398,996
2024-05-07 33.62 34.57 32.6 34.35 +1.93% 43,830 149,064,143
2024-05-06 32.01 34.62 32.01 33.7 +5.91% 60,238 201,141,173
2024-04-30 31.88 31.95 31.19 31.82 +1.34% 20,552 64,895,670
2024-04-29 30.92 31.55 30.6 31.4 +1.32% 19,743 61,914,104
2024-04-26 29.6 31.7 29.5 30.99 +3.68% 30,838 94,746,245
2024-04-25 29.5 30.23 29.38 29.89 +1.05% 15,374 45,825,529
2024-04-24 29.4 29.76 28.9 29.58 -0.34% 16,064 47,240,651
2024-04-23 29.6 30.05 29.33 29.68 -0.1% 17,635 52,297,789
2024-04-22 30.25 30.5 29.29 29.71 -0.64% 25,215 75,671,935
2024-04-19 29.15 30.05 29.15 29.9 -30.87% 26,790 79,159,122
2024-04-18 41 43.4 40.3 43.25 +5.41% 25,016 106,341,467
2024-04-17 39.56 41.2 39.56 41.03 +4.35% 20,266 82,381,500
2024-04-16 40 40 38.2 39.32 -1.08% 13,614 53,180,854
2024-04-15 40.35 40.49 38.65 39.75 -0.7% 16,601 65,781,204
2024-04-12 40.52 41 39.96 40.03 -1.48% 16,427 66,301,093
2024-04-11 41.27 41.75 40 40.63 -2.21% 22,489 91,959,141
2024-04-10 42.38 42.85 41.49 41.55 -3.03% 20,817 87,521,184
2024-04-09 43.59 43.59 41.14 42.85 -2.61% 41,435 173,837,189
2024-04-08 47.1 47.83 43 44 -7.64% 62,562 282,913,700
2024-04-03 47.01 47.99 45.65 47.64 +1.17% 29,903 139,924,309
2024-04-02 48.39 48.76 46.5 47.09 -2.97% 38,045 180,081,926
2024-04-01 47.2 49.69 46.82 48.53 +0.06% 57,056 275,120,786
2024-03-29 49.8 49.8 46.24 48.5 -5.61% 107,041 512,093,256
2024-03-28 57.09 57.3 51.38 51.38 -10% 126,064 684,113,984
2024-03-27 57.16 57.18 53.93 57.09 +9.83% 106,861 605,012,050
2024-03-26 49 51.98 49 51.98 +10.01% 14,968 76,715,909
2024-03-14 45.59 47.75 45.3 47.25 +3.62% 22,249 104,139,300
2024-03-13 45.92 46.87 45.56 45.6 -1.47% 9,043 41,556,177
2024-03-12 45.37 46.8 44.98 46.28 +2.05% 10,486 48,077,569
2024-03-11 43.9 46.3 43.4 45.35 +3.35% 13,960 62,561,346
2024-03-08 42 44.38 42 43.88 +2.24% 6,806 29,686,743
2024-03-07 43.63 43.63 41.93 42.92 -1.11% 8,595 36,603,133
2024-03-06 42.11 44.2 41.93 43.4 +3.01% 10,082 43,654,829
2024-03-05 42.1 42.3 41.48 42.13 -0.28% 5,324 22,338,882
2024-03-04 42.55 43.2 41.75 42.25 -1.47% 7,993 33,818,869
2024-03-01 42.51 43.1 41.73 42.88 +1.13% 11,038 46,655,854
2024-02-29 40.8 42.7 40.8 42.4 +0.95% 4,200 17,690,338
2024-02-28 43.64 44.64 41.66 42 -4.55% 6,006 25,644,700
2024-02-27 42.65 44 42 44 +2.44% 9,121 39,204,870
2024-02-26 42.26 43.98 41.9 42.95 +1.39% 6,352 27,231,179
2024-02-23 42.96 43.08 42.12 42.36 -1.21% 2,684 11,405,785
2024-02-22 42.37 43.59 42.03 42.88 +1.3% 4,559 19,452,795
2024-02-21 41.93 43 41.49 42.33 +0.5% 5,666 23,990,411
2024-02-20 41.34 42.67 40.6 42.12 +1.99% 4,479 18,705,015
2024-02-19 40.7 41.66 40 41.3 +1.15% 4,739 19,417,691
2024-02-08 37.68 41 36.51 40.83 +8.36% 9,069 34,920,083
2024-02-07 38.07 38.07 36 37.68 -1.36% 6,456 24,050,402
2024-02-06 36.06 39.7 36.06 38.2 -0.52% 4,273 16,242,262
2024-02-05 38.5 39.01 35.11 38.4 -1.56% 8,162 30,328,521
2024-02-02 40.36 40.98 37.83 39.01 -3.73% 6,730 26,404,974
2024-02-01 41.09 41.44 39.4 40.52 -2.13% 4,555 18,418,257
2024-01-31 42.96 42.96 40.06 41.4 -4.78% 8,874 36,775,188
2024-01-30 43.66 43.7 42.2 43.48 -0.71% 5,290 22,614,070
2024-01-29 43.91 44.39 42.73 43.79 -0.36% 3,752 16,283,350
2024-01-26 44.06 44.69 43.75 43.95 -1.48% 1,932 8,544,120
2024-01-25 44.15 44.79 43.74 44.61 +1.04% 3,747 16,612,552
2024-01-24 44.43 44.8 42.39 44.15 -0.32% 3,641 15,819,330
2024-01-23 43.56 44.29 42.89 44.29 +0.2% 3,998 17,470,251
2024-01-22 45.08 45.22 43.01 44.2 -2.19% 4,821 21,230,733
2024-01-19 45.03 45.39 44.62 45.19 -0.35% 2,567 11,567,203
2024-01-18 45.11 45.37 43.17 45.35 -0.59% 5,452 24,294,130
2024-01-17 46.89 46.89 45.21 45.62 -1.45% 3,886 17,814,301
2024-01-16 46.03 47 45.79 46.29 +0.04% 2,548 11,789,827
2024-01-15 46.49 46.49 45.67 46.27 -0.49% 4,270 19,647,456
2024-01-12 46.32 47 46.08 46.5 +0.43% 1,886 8,796,991
2024-01-11 45.71 46.49 45.61 46.3 +0.76% 2,657 12,275,381
2024-01-10 45.51 46.3 45.44 45.95 +0.28% 1,803 8,285,027
2024-01-09 45.98 46.3 45.7 45.82 -0.39% 2,914 13,391,228
2024-01-08 46.63 47.08 45.89 46 -2.56% 5,419 25,086,122
2024-01-05 46.88 47.57 46.65 47.21 -0.51% 4,415 20,783,390
2024-01-04 47.57 48.01 47.02 47.45 -1.25% 5,868 27,835,310
2024-01-03 47.74 48.32 47.11 48.05 -0.06% 8,497 40,651,673
2024-01-02 48.37 48.7 47.75 48.08 -0.1% 6,328 30,476,038

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

х▓▒хЛТцЦ░цЭР 300700

近期数据

ц▒ЯшЛПщУ╢шбМ 600919

2022-2023两年

цЦ╣щВжшВбф╗╜ 688020

2023年全年

щАЪц║РчОпхвГ 688679

2023年全年

ц│░чжПц│╡ф╕Ъ 300992

2024年一季度

хНЧф║мхМ╗шНп 600713

2023年全年

ф╕ЬцЦ╣чФ╡чГн 300217

近期数据

ф╕нхНОф╝Бф╕Ъ 600675

2024年一季度

ш┐жхНЧцЩ║шГ╜ 300880

近三个月

хеецЭех╛╖ 688378

2024年至今

热门概念板块

储能电池
生物医药

цБТчСЮхМ╗шНп (600276)

近期数据
大数据

ф╜│щГ╜чзСцКА (600728)

2023年全年
5G通信

ф║ищАЪхЕЙчФ╡ (600487)

2024年一季度
元宇宙

ф╕ЬцЦ╣цШОчПа (600637)

近期数据
医疗器械

ф╣РцЩохМ╗чЦЧ (300003)

2024年一季度
云计算

ц╡╖щЗПцХ░цНо (603138)

2022-2023两年
数字经济

щЗСхНбцЩ║шГ╜ (300349)

2022-2023两年

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