ц╡Щц▒ЯшЗкчД╢ 605080

数据更新至:

添加到对比分析

31.64 -2.94%

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

31.64
-2.94% -0.96
32.78
开盘价
33.15
最高价
30.78
最低价
25,333
成交量
数据更新至: 2025-03-25

技术指标

31.57
MA5 (5日均线)
30.91
MA10 (10日均线)
30.72
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 32.78 33.15 30.78 31.64 -2.94% 25,333 80,302,291
2025-03-24 30.6 33.75 30.1 32.6 +6.15% 43,945 141,806,086
2025-03-21 31.7 31.7 30.4 30.71 -2.41% 13,900 42,849,002
2025-03-20 31.14 32.08 31.14 31.47 +0.13% 15,027 47,518,319
2025-03-19 31.55 32.17 31.31 31.43 -0.38% 15,513 49,126,245
2025-03-18 30 32.29 29.95 31.55 +5.06% 33,210 104,175,935
2025-03-17 29.75 30.65 29.7 30.03 +0.54% 19,797 59,650,735
2025-03-14 30 30.43 29.57 29.87 -0.3% 19,083 57,027,434
2025-03-13 29.81 30.49 29.5 29.96 +0.47% 22,439 67,226,172
2025-03-12 29 30.27 28.68 29.82 +3.29% 30,488 89,924,167
2025-03-11 29.06 29.33 28.37 28.87 -2.99% 31,013 89,298,287
2025-03-10 31.19 31.21 29.07 29.76 -4.58% 41,937 124,563,124
2025-03-07 31.28 31.69 30.78 31.19 -0.03% 23,969 74,605,257
2025-03-06 31.91 31.91 31.09 31.2 -2.26% 32,965 103,362,838
2025-03-05 33 33 31.26 31.92 -4.12% 46,534 148,755,963
2025-03-04 30.26 33.29 30.02 33.29 +10.01% 54,274 176,299,906
2025-03-03 30.13 31.6 29.73 30.26 +0.63% 34,315 105,073,881
2025-02-28 30.58 31.19 29.66 30.07 -2.34% 33,345 101,489,458
2025-02-27 28.18 30.79 27.9 30.79 +10% 35,339 105,390,676
2025-02-26 27.79 28.34 27.79 27.99 +0.79% 17,936 50,340,091
2025-02-25 27.62 28.65 27.62 27.77 -1.56% 10,129 28,539,279
2025-02-24 27.85 28.6 27.5 28.21 +1.18% 15,135 42,553,826
2025-02-21 28.67 28.72 27.63 27.88 -3.4% 23,817 66,488,952
2025-02-20 28.17 29.1 27.81 28.86 +4.19% 24,070 69,047,518
2025-02-19 27.17 28.25 27.17 27.7 +1.09% 18,757 52,177,986
2025-02-18 28.15 28.16 27.27 27.4 -2.32% 16,320 45,094,726
2025-02-17 27.8 28.18 27.1 28.05 +0.14% 23,654 65,418,685
2025-02-14 28.55 28.6 27.61 28.01 -3.01% 25,672 72,027,035
2025-02-13 29.61 29.98 28.5 28.88 -2.76% 22,383 65,419,671
2025-02-12 29.94 30.26 29.4 29.7 -1.33% 24,552 73,062,701
2025-02-11 28.54 30.31 28.33 30.1 +5.24% 45,031 132,790,046
2025-02-10 28.26 28.69 27.79 28.6 +1.2% 26,637 75,378,132
2025-02-07 29.31 29.53 27.88 28.26 -4.07% 46,832 134,189,118
2025-02-06 29.02 29.5 28.12 29.46 +1.52% 37,968 109,165,713
2025-02-05 30.2 30.29 28.66 29.02 -5.44% 36,895 108,209,522
2025-01-27 30.2 31.06 29.91 30.69 +2.95% 32,304 98,480,344
2025-01-24 29.89 30.15 29.15 29.81 +0.17% 31,270 92,692,931
2025-01-23 30.76 31.03 29.5 29.76 -3.6% 38,857 117,088,805
2025-01-22 30.7 31.65 30.15 30.87 +0.03% 42,672 131,944,096
2025-01-21 30 31.38 29.69 30.86 +2.25% 37,022 113,445,380
2025-01-20 29.2 31.7 29.2 30.18 0% 59,895 183,409,087
2025-01-17 27.69 30.73 27.57 30.18 +8.02% 90,488 270,321,692
2025-01-16 27.16 28.5 26.98 27.94 +0.87% 46,591 129,573,038
2025-01-15 27.56 28.31 27.2 27.7 +0.51% 61,320 169,678,976
2025-01-14 25.51 27.56 25.11 27.56 +10.02% 42,837 114,743,651
2025-01-13 24.91 25.68 24.5 25.05 -2.3% 47,105 118,459,134
2025-01-10 26.46 26.58 24.71 25.64 -2.36% 76,120 194,154,445
2025-01-09 26.6 26.66 26 26.26 -1.57% 48,561 127,650,220
2025-01-08 26.25 26.92 25.46 26.68 -0.48% 74,889 196,669,161
2025-01-07 26.21 28.01 26.13 26.81 +0.79% 92,089 247,389,536
2025-01-06 26.55 27.8 25.88 26.6 +0.15% 100,991 268,695,330
2025-01-03 25.62 27.3 24.28 26.56 +2.75% 139,403 363,838,189
2025-01-02 25.3 25.85 24.92 25.85 +10% 125,441 322,640,568
2024-12-31 23.5 23.5 23.5 23.5 +10.02% 17,668 41,520,740
2024-12-30 20.83 21.5 20.62 21.36 +1.38% 15,808 33,579,777
2024-12-27 20.9 21.38 20.74 21.07 +0.81% 14,589 30,817,638
2024-12-26 19.98 21.34 19.98 20.9 +4.03% 21,863 45,589,857
2024-12-25 20.27 20.52 19.69 20.09 -1.76% 15,690 31,402,960
2024-12-24 20.3 20.47 19.93 20.45 +1.49% 14,328 28,981,776
2024-12-23 21.16 21.25 20.09 20.15 -4.46% 21,779 44,788,546
2024-12-20 20.79 21.44 20.73 21.09 +1.25% 24,068 50,898,785
2024-12-19 20.4 21.09 20.22 20.83 +0.1% 21,817 45,403,076
2024-12-18 20.46 20.92 20 20.81 +1.51% 30,042 61,554,086
2024-12-17 22.18 22.2 20.42 20.5 -7.62% 44,991 94,469,977
2024-12-16 21.78 22.4 21.75 22.19 +1% 24,784 54,826,187
2024-12-13 22.33 22.59 21.81 21.97 -2.53% 32,481 71,924,507
2024-12-12 21.55 22.88 21.22 22.54 +5.08% 45,409 100,176,626
2024-12-11 21.19 21.86 21.05 21.45 +1.9% 24,105 51,715,222
2024-12-10 21.61 21.95 21.04 21.05 +0.33% 35,014 74,558,367
2024-12-09 20.6 21.1 20.31 20.98 +1.45% 36,747 76,253,335
2024-12-06 20.23 20.88 20.2 20.68 +1.52% 24,844 51,099,380
2024-12-05 20.05 20.6 19.92 20.37 +1.49% 28,395 57,537,317
2024-12-04 20.5 20.52 20.03 20.07 -2.43% 34,553 69,692,363
2024-12-03 20.71 20.88 20.41 20.57 -0.58% 30,913 63,700,675
2024-12-02 20.4 20.78 20.25 20.69 +1.42% 53,756 110,148,296
2024-11-29 20.53 20.66 20.15 20.4 -0.1% 39,759 80,977,338
2024-11-28 21.1 21.58 20.39 20.42 -3.36% 51,870 107,910,944
2024-11-27 21.3 21.58 20.21 21.13 -5.03% 73,727 154,132,507
2024-11-26 21.27 23.3 20.55 22.25 +5% 116,354 253,268,411
2024-11-25 19.4 21.19 19.31 21.19 +10.02% 66,524 139,779,402
2024-11-22 19.13 19.52 18.81 19.26 +0.94% 30,649 58,733,976
2024-11-21 18.97 19.25 18.91 19.08 +0.37% 11,400 21,756,298
2024-11-20 18.62 19.03 18.53 19.01 +2.04% 11,887 22,446,921
2024-11-19 18.25 18.64 18.15 18.63 +1.97% 9,947 18,332,189
2024-11-18 18.77 19.08 18.2 18.27 -2.66% 19,580 36,463,961
2024-11-15 18.46 19.29 18.46 18.77 +0.75% 23,278 44,211,206
2024-11-14 19.07 19.14 18.58 18.63 -2.31% 13,088 24,692,032
2024-11-13 19.02 19.12 18.62 19.07 +0.05% 18,478 34,841,589
2024-11-12 19.18 19.55 18.88 19.06 -0.63% 25,711 49,624,360
2024-11-11 19.21 19.33 18.94 19.18 -0.1% 19,202 36,735,391
2024-11-08 19.13 19.3 18.72 19.2 +0.79% 26,563 50,552,068
2024-11-07 18.85 19.29 18.74 19.05 +1.06% 21,880 41,548,420
2024-11-06 19.35 19.49 18.81 18.85 -2.23% 31,072 59,283,875
2024-11-05 19.4 19.76 19.03 19.28 -0.62% 38,494 74,116,130
2024-11-04 18.12 19.44 18.11 19.4 +6.01% 50,789 96,756,799
2024-11-01 18.45 18.87 18.12 18.3 -0.81% 30,178 55,695,915
2024-10-31 18.16 18.66 18.12 18.45 +1.88% 27,127 49,936,231
2024-10-30 18.06 18.18 17.73 18.11 +0.28% 22,433 40,269,684
2024-10-29 18.44 18.74 18.04 18.06 -2.43% 35,826 65,651,454
2024-10-28 17.95 18.76 17.81 18.51 +8.12% 76,452 139,183,728
2024-10-25 16.77 17.18 16.77 17.12 +1.97% 19,346 33,016,109
2024-10-24 16.68 16.87 16.6 16.79 -0.06% 12,941 21,652,223
2024-10-23 16.65 16.93 16.65 16.8 +0.12% 18,475 31,004,146
2024-10-22 16.39 16.85 16.3 16.78 +2.44% 21,039 35,091,848
2024-10-21 16.28 16.47 16.21 16.38 +0.8% 22,310 36,478,677
2024-10-18 16 16.47 15.89 16.25 +1.18% 22,073 35,637,785
2024-10-17 16.2 16.43 16.01 16.06 -0.8% 14,430 23,375,730
2024-10-16 16.03 16.38 15.95 16.19 +0.37% 13,190 21,357,186
2024-10-15 16.28 16.5 16.11 16.13 -1.29% 16,844 27,480,844
2024-10-14 16.1 16.39 15.85 16.34 +1.05% 20,984 33,953,119
2024-10-11 16.47 16.65 16 16.17 -2.3% 23,791 38,738,029
2024-10-10 16.55 16.98 16.3 16.55 -0.6% 26,861 44,768,486
2024-10-09 18.3 18.3 16.65 16.65 -10% 42,300 72,748,468
2024-10-08 19.32 19.32 17.5 18.5 +5.35% 56,170 103,198,165
2024-09-30 16.75 17.68 16.18 17.56 +8.73% 48,843 82,881,736
2024-09-27 15.59 16.25 15.59 16.15 +4.4% 14,459 22,943,999
2024-09-26 14.99 15.47 14.9 15.47 +3.48% 17,040 25,906,552
2024-09-25 14.85 15.25 14.85 14.95 +0.88% 14,544 21,922,921
2024-09-24 14.42 14.83 14.33 14.82 +3.42% 10,015 14,648,439
2024-09-23 14.22 14.49 14.2 14.33 +0.07% 8,754 12,549,007
2024-09-20 14.57 14.57 14.19 14.32 -1.72% 9,070 13,012,990
2024-09-19 14.15 14.68 14.11 14.57 +3.33% 14,072 20,382,904
2024-09-18 14.49 14.52 13.85 14.1 -2.76% 11,501 16,214,732
2024-09-13 14.8 14.82 14.38 14.5 -2.09% 9,018 13,161,795
2024-09-12 15.11 15.11 14.77 14.81 -0.8% 8,514 12,694,067
2024-09-11 15.2 15.2 14.83 14.93 -0.33% 9,438 14,111,626
2024-09-10 14.6 15.01 14.6 14.98 +1.15% 13,000 19,332,900
2024-09-09 14.67 14.95 14.57 14.81 +0.2% 8,691 12,861,446
2024-09-06 15.12 15.15 14.76 14.78 -2.25% 10,888 16,257,102
2024-09-05 15.28 15.28 15.01 15.12 +0.6% 9,996 15,085,261
2024-09-04 14.9 15.22 14.89 15.03 -0.2% 11,402 17,197,272
2024-09-03 14.96 15.09 14.79 15.06 +1.14% 10,877 16,294,392
2024-09-02 15.02 15.15 14.85 14.89 -1.13% 15,308 22,934,664
2024-08-30 15.18 15.34 14.7 15.06 +0.94% 32,178 48,371,911
2024-08-29 15 15.2 14.68 14.92 -0.8% 27,002 40,303,879
2024-08-28 14.26 15.39 14.26 15.04 +6.97% 45,433 67,689,388
2024-08-27 13.95 14.17 13.73 14.06 +0.57% 17,359 24,320,427
2024-08-26 13.34 14.68 13.18 13.98 +4.41% 29,380 41,041,613
2024-08-23 14.19 14.19 13.32 13.39 -5.77% 25,974 35,176,483
2024-08-22 13.71 15.06 13.46 14.21 +3.65% 32,236 45,452,049
2024-08-21 13.61 13.74 13.58 13.71 +0.51% 5,846 7,994,293
2024-08-20 13.91 14.05 13.61 13.64 -2.57% 8,448 11,631,554
2024-08-19 14.18 14.25 13.94 14 -0.85% 6,490 9,133,270
2024-08-16 14.35 14.44 14.1 14.12 -1.74% 8,406 11,972,437
2024-08-15 14.3 14.5 14.16 14.37 +0.42% 7,524 10,802,839
2024-08-14 14.41 14.54 14.27 14.31 -0.97% 7,160 10,299,343
2024-08-13 14.45 14.53 14.22 14.45 -0.28% 8,339 12,001,077
2024-08-12 14.84 14.87 14.4 14.49 -2.03% 14,829 21,605,135
2024-08-09 14.96 15.16 14.75 14.79 -1.4% 7,574 11,306,007
2024-08-08 14.85 15.01 14.65 15 +0.87% 9,714 14,475,944
2024-08-07 15 15.19 14.85 14.87 -1.65% 9,476 14,163,146
2024-08-06 14.77 15.14 14.7 15.12 +2.3% 18,132 27,082,069
2024-08-05 14.88 15.77 14.76 14.78 -0.34% 24,731 37,815,118
2024-08-02 14.86 15.07 14.76 14.83 -0.74% 7,423 11,062,566
2024-08-01 15.06 15.29 14.9 14.94 -0.8% 6,915 10,398,610
2024-07-31 14.63 15.08 14.54 15.06 +3.15% 9,844 14,686,130
2024-07-30 14.44 14.64 14.28 14.6 +1.11% 5,437 7,878,847
2024-07-29 14.48 14.64 14.41 14.44 -0.28% 7,118 10,309,157
2024-07-26 14.27 14.54 14.23 14.48 +1.47% 7,300 10,535,649
2024-07-25 13.99 14.36 13.9 14.27 +1.42% 6,510 9,235,760
2024-07-24 14.23 14.45 13.98 14.07 -1.61% 9,738 13,788,686
2024-07-23 14.64 14.92 14.3 14.3 -2.39% 8,597 12,596,925
2024-07-22 14.67 14.74 14.51 14.65 0% 4,528 6,626,205
2024-07-19 14.5 14.71 14.41 14.65 +0.41% 5,794 8,460,750
2024-07-18 14.61 14.68 14.37 14.59 -0.88% 7,755 11,235,913
2024-07-17 14.78 14.84 14.62 14.72 -0.54% 7,031 10,345,388
2024-07-16 14.97 14.98 14.69 14.8 -1.2% 5,967 8,823,736
2024-07-15 15.21 15.22 14.82 14.98 -1.06% 8,074 12,093,997
2024-07-12 15.24 15.47 15.14 15.14 -0.26% 8,437 12,869,530
2024-07-11 14.99 15.3 14.92 15.18 +2.78% 11,541 17,484,270
2024-07-10 14.68 15.01 14.6 14.77 +0.07% 7,883 11,698,076
2024-07-09 14.74 14.88 14.31 14.76 +0.41% 12,071 17,697,808
2024-07-08 15.34 15.41 14.5 14.7 -4.36% 18,760 27,802,665
2024-07-05 15.28 15.49 15.08 15.37 -0.84% 11,645 17,744,130
2024-07-04 15.88 16.04 15.39 15.5 -2.88% 8,800 13,716,641
2024-07-03 16.19 16.19 15.86 15.96 -0.93% 6,226 9,974,725
2024-07-02 15.92 16.28 15.92 16.11 +0.62% 7,489 12,057,390
2024-07-01 15.93 16.04 15.72 16.01 +1.2% 7,416 11,792,628
2024-06-28 16.13 16.13 15.73 15.82 -0.25% 9,859 15,685,288
2024-06-27 16.05 16.47 15.86 15.86 -1.8% 13,744 22,179,474
2024-06-26 16 16.33 15.67 16.15 -1.1% 26,228 41,983,550
2024-06-25 15.55 17.11 15.55 16.33 +5.02% 26,799 44,326,181
2024-06-24 16.22 16.35 15.52 15.55 -4.95% 11,860 18,739,931
2024-06-21 16.26 16.54 16.13 16.36 +0.43% 6,185 10,136,701
2024-06-20 16.58 16.74 16.26 16.29 -2.34% 9,130 14,980,426
2024-06-19 16.73 16.84 16.63 16.68 -0.36% 7,486 12,533,368
2024-06-18 16.52 16.74 16.52 16.74 +0.72% 8,927 14,841,095
2024-06-17 16.88 17.04 16.54 16.62 -1.89% 11,526 19,345,493
2024-06-14 16.87 16.97 16.73 16.94 -0.29% 4,582 7,729,630
2024-06-13 17.09 17.16 16.85 16.99 -0.53% 8,165 13,861,874
2024-06-12 16.8 17.19 16.66 17.08 +1.67% 7,531 12,844,653
2024-06-11 17.1 17.1 16.52 16.8 -1.47% 10,657 17,805,201
2024-06-07 16.68 17.18 16.59 17.05 +4.54% 15,117 25,550,857
2024-06-06 17.17 17.17 16.22 16.31 -3.78% 16,669 27,527,827
2024-06-05 17.5 17.54 16.94 16.95 -3.36% 10,362 17,836,020
2024-06-04 17.7 17.77 17.37 17.54 -1.63% 12,097 21,214,998
2024-06-03 18.33 18.36 17.62 17.83 -2.03% 11,256 20,149,717
2024-05-31 18.05 18.43 18.05 18.2 0% 10,046 18,364,860
2024-05-30 18.3 18.53 18.16 18.2 -1.19% 8,263 15,122,287
2024-05-29 18.34 18.78 18.31 18.42 -0.43% 10,755 19,882,562
2024-05-28 18.16 19.03 18.16 18.5 +0.38% 17,118 32,059,720
2024-05-27 18.46 18.58 18.11 18.43 +0.16% 8,718 15,929,214
2024-05-24 18.54 18.8 18.38 18.4 -1.18% 10,682 19,779,589
2024-05-23 19.47 19.47 18.55 18.62 -2.51% 15,022 28,134,371
2024-05-22 19.31 19.49 19.06 19.1 -1.5% 13,677 26,275,764
2024-05-21 19.65 19.71 19.39 19.39 -1.47% 10,918 21,339,725
2024-05-20 19.48 19.95 19.31 19.68 +1.76% 18,645 36,664,210
2024-05-17 19.54 19.66 19.04 19.34 -0.72% 15,364 29,645,155
2024-05-16 19.29 19.5 19.1 19.48 +1.88% 14,681 28,418,912
2024-05-15 19.09 19.55 18.91 19.12 +0.16% 14,511 27,955,529
2024-05-14 18.64 19.3 18.6 19.09 +2.36% 18,570 35,231,096
2024-05-13 18.88 19 18.41 18.65 -1.48% 15,177 28,354,652
2024-05-10 18.8 19.38 18.74 18.93 0% 23,034 43,871,374
2024-05-09 18.63 18.98 18.53 18.93 +1.83% 14,523 27,347,775
2024-05-08 18.63 18.95 18.5 18.59 -1.06% 11,657 21,789,544
2024-05-07 18.6 18.86 18.44 18.79 +0.7% 16,733 31,272,126
2024-05-06 18.2 18.66 18.09 18.66 +2.98% 17,260 31,803,463
2024-04-30 17.89 18.35 17.64 18.12 +1.34% 40,177 72,391,888
2024-04-29 17.19 17.99 17.1 17.88 +4.01% 29,571 52,449,985
2024-04-26 17.1 17.25 16.98 17.19 +0.35% 18,362 31,467,132
2024-04-25 17.15 17.32 17.01 17.13 -0.12% 17,042 29,263,919
2024-04-24 16.93 17.28 16.91 17.15 +0.53% 15,994 27,318,587
2024-04-23 16.82 17.27 16.79 17.06 +1.43% 16,649 28,352,164
2024-04-22 16.8 17.12 16.3 16.82 -0.3% 16,149 27,036,337
2024-04-19 17.25 17.71 16.86 16.87 -3.05% 26,693 45,835,398
2024-04-18 17.35 17.97 17 17.4 +0.35% 27,325 47,799,822
2024-04-17 16.38 17.5 16.38 17.34 +6.38% 29,286 50,414,045
2024-04-16 17.6 17.9 16.28 16.3 -9.89% 36,797 61,953,982
2024-04-15 19.78 19.8 17.93 18.09 -9.19% 45,874 85,904,922
2024-04-12 19.49 20.24 19.29 19.92 +1.58% 42,982 84,564,023
2024-04-11 19.37 20.26 19.2 19.61 -0.15% 37,266 73,320,578
2024-04-10 19.96 20.25 19.37 19.64 -2.82% 37,769 74,592,247
2024-04-09 20.1 20.66 19.86 20.21 -1.75% 48,511 98,310,313
2024-04-08 19.89 21.49 19.27 20.57 +1.53% 79,270 160,564,377
2024-04-03 19.8 20.92 19.54 20.26 +1.25% 87,790 177,931,724
2024-04-02 19.08 20.8 18.8 20.01 +4.87% 88,818 173,906,440
2024-04-01 18.96 19.25 18.8 19.08 0% 54,763 103,872,759
2024-03-29 19.5 20 18.73 19.08 +0.63% 81,230 156,694,093
2024-03-28 17.25 18.96 17.25 18.96 +9.98% 46,678 85,384,794
2024-03-27 17.87 18.12 17.24 17.24 -4.59% 22,799 40,117,151
2024-03-26 18.49 18.49 17.84 18.07 -4.59% 28,095 51,019,164
2024-03-25 18.18 19.38 18.12 18.94 +2.88% 33,624 63,008,969
2024-03-22 18.82 18.9 18.3 18.41 -2.49% 16,747 31,001,036
2024-03-21 19.16 19.19 18.72 18.88 -1.05% 17,553 33,256,683
2024-03-20 19.08 19.11 18.88 19.08 0% 17,605 33,436,800
2024-03-19 19.35 19.36 19.05 19.08 -1.4% 21,531 41,293,491
2024-03-18 19.41 19.45 19.03 19.35 -0.36% 27,103 52,157,508
2024-03-15 19.19 19.95 19.16 19.42 +0.1% 33,751 65,797,617
2024-03-14 18.85 19.87 18.7 19.4 +1.94% 49,387 95,426,921
2024-03-13 19.6 19.6 18.79 19.03 -4.13% 60,797 115,539,243
2024-03-12 18.7 20.37 18.49 19.85 +7.18% 82,562 164,590,364
2024-03-11 17.91 18.58 17.81 18.52 +3.81% 23,147 42,130,483
2024-03-08 17.62 17.88 17.48 17.84 +1.08% 14,533 25,636,000
2024-03-07 17.98 18.05 17.42 17.65 -1.12% 18,963 33,718,806
2024-03-06 17.65 17.93 17.48 17.85 +0.9% 15,332 27,153,210
2024-03-05 17.98 18.16 17.6 17.69 -2.16% 20,037 35,731,766
2024-03-04 17.98 18.19 17.79 18.08 +0.61% 19,172 34,498,953
2024-03-01 18.16 18.24 17.66 17.97 -0.28% 18,090 32,485,376
2024-02-29 17.6 18.06 17.46 18.02 +2.21% 16,963 30,231,920
2024-02-28 18.91 19.35 17.59 17.63 -6.72% 28,514 52,887,257
2024-02-27 18.5 18.91 18.48 18.9 +1.39% 15,925 29,927,707
2024-02-26 18.41 18.9 18.25 18.64 +0.43% 17,222 31,966,958
2024-02-23 18.18 18.97 17.86 18.56 +2.83% 19,624 36,204,927
2024-02-22 17.85 18.07 17.7 18.05 +1.12% 11,821 21,164,860
2024-02-21 17.51 18.45 17.37 17.85 +1.25% 17,186 30,889,216
2024-02-20 17.52 17.84 17.31 17.63 -0.4% 12,477 22,001,576
2024-02-19 17.08 18.18 17.05 17.7 +3.93% 25,667 45,084,674
2024-02-08 16.1 17.39 15.8 17.03 +6.97% 26,075 43,363,768
2024-02-07 15.85 16.67 15.38 15.92 -0.06% 31,830 51,225,168
2024-02-06 15.27 16.4 14.6 15.93 +3.64% 29,622 45,960,796
2024-02-05 16.32 16.63 14.99 15.37 -7.74% 34,402 53,380,065
2024-02-02 17.25 17.65 16.04 16.66 -3.42% 20,840 35,184,248
2024-02-01 17.21 17.62 16.65 17.25 -1.43% 26,245 44,930,624
2024-01-31 18.11 18.48 17.39 17.5 -4.37% 26,185 46,499,185
2024-01-30 18.7 18.98 18.18 18.3 -3.99% 19,427 36,087,330
2024-01-29 19.65 19.96 19.03 19.06 -3.3% 21,756 42,066,378
2024-01-26 19.81 20.16 19.67 19.71 -1.45% 22,994 45,748,680
2024-01-25 19.47 20.03 19.23 20 +2.25% 27,120 53,337,587
2024-01-24 18.93 19.89 18.9 19.56 +3% 36,776 71,572,239
2024-01-23 19.21 19.26 18.33 18.99 -1.09% 31,101 58,779,294
2024-01-22 21.1 21.2 18.99 19.2 -8.35% 46,508 93,279,710
2024-01-19 21.23 21.78 20.94 20.95 -0.52% 35,700 76,249,887
2024-01-18 21.44 21.75 20.5 21.06 -2.95% 47,132 98,793,805
2024-01-17 22.01 22.5 21.51 21.7 -1.63% 47,923 105,877,642
2024-01-16 22.64 22.64 21.44 22.06 -2.9% 61,796 135,959,398
2024-01-15 22.11 22.98 22.11 22.72 +0.8% 58,539 132,610,240
2024-01-12 23.56 23.88 22.36 22.54 -6.4% 106,227 246,143,552
2024-01-11 23.15 24.7 23.15 24.08 -6.38% 158,606 374,143,039
2024-01-10 28.09 28.3 25.71 25.72 -0.04% 196,609 548,066,197
2024-01-09 23.36 25.73 22.69 25.73 +10% 119,257 291,031,861
2024-01-08 22.88 23.78 22.1 23.39 -1.06% 71,174 163,456,340
2024-01-05 23.11 24.8 22.5 23.64 +2.87% 108,135 255,526,640
2024-01-04 20.92 22.98 20.8 22.98 +10% 46,454 103,502,977
2024-01-03 21.23 21.26 20.73 20.89 -1.56% 11,498 24,162,354
2024-01-02 21.2 21.26 21.03 21.22 +0.24% 9,524 20,166,006

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

чЫ┤чЬЯчзСцКА 003007

2023年全年

хЗпчЫЫчзСцКА 600552

近半年

хдзхпМчзСцКА 300134

近期数据

ц░╕цЦ░хЕЙхнж 603297

近半年

хИйх╛╖цЫ╝ 300289

近半年

цЩ║х║жшВбф╗╜ 000676

近期数据

хРИх║╖цЦ░шГ╜ 300048

近三个月

х▒▒ф╕ЬхНОщ╣П 603021

近期数据

цБТхЕ┤цЦ░цЭР 603276

近半年

ца╝чБ╡ц╖▒чЮ│ 688207

2023年全年

热门概念板块

云计算

чФихПЛч╜Сч╗Ь (600588)

近期数据
智能制造
大数据

STщ╣ПхНЪ (600804)

近期数据
5G通信

ф║ищАЪхЕЙчФ╡ (600487)

2022-2023两年
AI人工智能

цБТчФЯчФ╡хнР (600570)

2022-2023两年
生物医药

хдНцШЯхМ╗шНп (600196)

2023年全年
数字经济

хНОшГЬхдйцИР (600410)

近期数据
区块链

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