щ╛ЩщлШшВбф╗╜ 605086

数据更新至:

添加到对比分析

27.11 +0.18%

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

27.11
+0.18% +0.05
27.17
开盘价
27.35
最高价
26.8
最低价
10,746
成交量
数据更新至: 2025-03-25

技术指标

27.76
MA5 (5日均线)
28.42
MA10 (10日均线)
29.63
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 27.17 27.35 26.8 27.11 +0.18% 10,746 29,045,904
2025-03-24 27.6 27.76 26.63 27.06 -2.24% 23,373 63,434,090
2025-03-21 28.35 28.5 27.6 27.68 -2.36% 21,530 60,094,397
2025-03-20 28.61 28.75 28.34 28.35 -0.91% 17,706 50,408,619
2025-03-19 28.78 29.19 28.29 28.61 -0.93% 24,803 71,159,303
2025-03-18 29.65 29.9 28.66 28.88 -3.02% 49,387 143,423,212
2025-03-17 29.03 30.77 28.91 29.78 +2.65% 65,179 193,340,140
2025-03-14 28.64 29.09 28.4 29.01 +0.94% 18,978 54,714,450
2025-03-13 29 29.45 28.35 28.74 -0.73% 26,011 75,008,775
2025-03-12 28.48 29.17 28.34 28.95 +1.65% 27,768 80,081,611
2025-03-11 28.22 28.62 28.05 28.48 -0.56% 23,111 65,447,206
2025-03-10 29 29.1 28.21 28.64 -1.41% 36,120 103,251,985
2025-03-07 29.9 30.37 28.9 29.05 -3.2% 37,772 111,864,908
2025-03-06 29.7 30.52 29.44 30.01 +0.67% 40,677 121,662,228
2025-03-05 29.78 29.97 29.48 29.81 -0.37% 21,996 65,303,402
2025-03-04 30.01 30.56 29.71 29.92 -1.16% 26,642 80,008,232
2025-03-03 30.97 31.62 30.12 30.27 -3.35% 41,921 129,087,758
2025-02-28 36.3 36.97 31.32 31.32 -10% 71,208 241,046,932
2025-02-27 37.5 37.5 34.35 34.8 -3.6% 52,193 184,648,840
2025-02-26 32.83 36.1 32.65 36.1 +9.99% 50,227 175,771,257
2025-02-25 31.74 33.7 31.74 32.82 +2.37% 38,316 125,693,440
2025-02-24 31.99 32.57 31.5 32.06 -0.71% 31,713 101,406,742
2025-02-21 32.38 32.96 31.65 32.29 -1.25% 40,367 129,790,904
2025-02-20 32.7 33.16 31.78 32.7 +0.12% 41,650 134,864,254
2025-02-19 31.63 32.86 31.63 32.66 +3.29% 53,290 172,373,961
2025-02-18 30.28 32.57 29.8 31.62 +4.98% 63,760 199,944,713
2025-02-17 29.3 30.4 29.03 30.12 +2.03% 36,696 110,131,474
2025-02-14 29.33 29.98 29.01 29.52 -0.34% 33,426 98,488,022
2025-02-13 30.11 30.29 29.1 29.62 -2.21% 36,129 107,009,762
2025-02-12 31.02 31.02 29.7 30.29 -2.23% 48,821 146,873,512
2025-02-11 28.92 31.5 28.15 30.98 +6.61% 75,733 227,676,676
2025-02-10 28.59 29.29 28.45 29.06 +2.14% 31,971 92,482,058
2025-02-07 28.66 28.85 28.07 28.45 -0.7% 32,097 91,567,034
2025-02-06 28.53 29.05 28.26 28.65 +0.42% 28,767 82,187,548
2025-02-05 29.75 29.77 28 28.53 -3.61% 27,756 78,808,513
2025-01-27 29.99 30.15 29.25 29.6 -0.64% 18,497 54,819,205
2025-01-24 29.6 29.97 29.05 29.79 +0.61% 23,005 67,897,061
2025-01-23 29.89 30.8 29.5 29.61 -0.07% 34,117 102,391,665
2025-01-22 30.54 31.16 29.4 29.63 -3.95% 44,032 132,578,206
2025-01-21 30.4 32 30 30.85 -1.59% 65,601 202,625,758
2025-01-20 29 31.35 29 31.35 +10% 49,751 151,261,412
2025-01-17 28.28 29.12 27.58 28.5 +2.11% 38,582 109,854,607
2025-01-16 29.25 29.8 27.4 27.91 -3.63% 41,180 116,545,710
2025-01-15 28.65 29.5 27.93 28.96 +2.37% 47,416 136,710,004
2025-01-14 26.32 28.9 26.05 28.29 +7.69% 39,971 110,073,208
2025-01-13 27.22 27.5 25.99 26.27 -5.47% 34,681 91,613,396
2025-01-10 28.08 29.07 27.51 27.79 -1.45% 23,936 68,023,487
2025-01-09 28.03 28.72 27.81 28.2 +0.07% 14,673 41,629,145
2025-01-08 28.9 28.9 27.16 28.18 -1.78% 16,111 45,127,777
2025-01-07 27.95 28.8 27.63 28.69 +2.65% 14,461 40,931,561
2025-01-06 28.35 28.8 27.13 27.95 -2.61% 16,569 46,394,959
2025-01-03 30.4 31.21 28.41 28.7 -6.45% 24,637 71,884,749
2025-01-02 31.08 31.68 30.39 30.68 -1.67% 16,649 51,700,951
2024-12-31 32.34 33 31.2 31.2 -4.09% 18,236 58,170,247
2024-12-30 32 33.18 31.87 32.53 +1.24% 20,597 66,904,388
2024-12-27 31.96 32.82 31.42 32.13 -0.83% 18,590 59,832,574
2024-12-26 31.67 33 31.67 32.4 +1.19% 30,881 99,954,715
2024-12-25 33.96 33.99 30.83 32.02 -4.3% 44,958 142,800,882
2024-12-24 33.32 34.1 32 33.46 +0.09% 47,138 156,052,169
2024-12-23 34.24 36 32.97 33.43 -8.74% 64,942 219,654,099
2024-12-20 35.01 39 35.01 36.63 -0.87% 79,865 295,425,025
2024-12-19 38.67 40.96 35.91 36.95 -0.78% 120,883 461,178,898
2024-12-18 34.59 37.24 34 37.24 +10.01% 45,978 168,505,435
2024-12-17 33.79 33.85 31.42 33.85 +10.01% 80,735 265,968,094
2024-12-16 28.48 30.77 28.43 30.77 +10.01% 11,317 34,378,544
2024-12-13 29 29.03 27.8 27.97 -3.55% 15,967 45,095,514
2024-12-12 28.38 29.39 28.05 29 +2% 22,326 64,239,234
2024-12-11 27.58 28.6 27.1 28.43 +3.08% 24,505 69,015,534
2024-12-10 27.6 28 27.02 27.58 +1.4% 18,792 51,521,028
2024-12-09 26.86 27.25 26.77 27.2 +1.27% 15,727 42,503,823
2024-12-06 27.55 27.68 26.68 26.86 -2.4% 21,714 58,619,150
2024-12-05 27.66 27.95 27.25 27.52 -1.29% 18,403 50,764,877
2024-12-04 28.62 29.36 27.38 27.88 -4.06% 23,146 65,200,826
2024-12-03 28.12 29.7 27.98 29.06 +2.5% 26,373 76,155,777
2024-12-02 27.5 29.2 26.89 28.35 +3.17% 22,905 64,223,644
2024-11-29 26.83 28.3 26.7 27.48 +1.85% 19,333 53,113,002
2024-11-28 27.38 27.66 26.82 26.98 -0.41% 17,860 48,633,267
2024-11-27 26.73 27.18 25.65 27.09 +1.27% 24,278 64,037,155
2024-11-26 27.3 27.59 26.31 26.75 -2.27% 18,911 50,927,142
2024-11-25 27.39 28.17 26.5 27.37 -1.9% 26,569 71,969,397
2024-11-22 28.3 29.5 27.9 27.9 -1.48% 26,980 77,460,762
2024-11-21 28.67 29.35 28.15 28.32 -1.32% 22,793 65,395,501
2024-11-20 27 28.7 26.81 28.7 +5.94% 27,577 77,444,171
2024-11-19 25.85 27.16 25.65 27.09 +5.57% 34,488 91,823,638
2024-11-18 27.08 27.26 25.53 25.66 -4.61% 32,169 84,686,587
2024-11-15 27.53 28 26.82 26.9 -2.32% 25,230 69,045,124
2024-11-14 29.1 29.36 27.53 27.54 -4.74% 23,691 67,615,930
2024-11-13 28.84 29.02 27.48 28.91 +1.12% 29,987 84,584,548
2024-11-12 29 29.36 28.28 28.59 -2.02% 21,590 62,203,227
2024-11-11 28.6 29.28 28.3 29.18 +1.32% 24,838 71,643,207
2024-11-08 29.09 29.9 28.54 28.8 -1.13% 27,004 78,331,969
2024-11-07 28.63 29.8 28.2 29.13 +0.66% 28,037 81,726,248
2024-11-06 29.2 29.53 28.3 28.94 -1.6% 33,208 95,757,710
2024-11-05 29.3 29.85 28.57 29.41 -0.54% 44,586 129,987,534
2024-11-04 29.6 30.21 29.01 29.57 +0.31% 31,271 92,736,870
2024-11-01 31.32 31.59 29.39 29.48 -6.02% 40,151 122,173,485
2024-10-31 30.44 31.7 29.44 31.37 +2.18% 49,340 152,287,512
2024-10-30 28.58 31.18 28.58 30.7 +5.46% 64,012 194,176,047
2024-10-29 27.07 29.7 26.7 29.11 +6.75% 70,600 200,221,541
2024-10-28 27.63 27.88 26.78 27.27 -2.22% 41,559 112,756,626
2024-10-25 27.83 28.2 27.45 27.89 +0.11% 34,851 97,037,131
2024-10-24 27.68 29.02 27 27.86 -1.14% 44,339 123,614,995
2024-10-23 26.9 28.82 26.9 28.18 +5.86% 79,167 221,424,749
2024-10-22 26.98 27.15 26.16 26.62 -1% 47,861 127,369,438
2024-10-21 27.39 27.4 26.23 26.89 -2.25% 80,021 214,096,170
2024-10-18 26.23 28.1 26 27.51 +7.21% 129,699 351,022,930
2024-10-17 23.3 25.66 23.23 25.66 +9.99% 50,324 127,567,706
2024-10-16 22.44 24.22 22.42 23.33 +1.26% 63,324 146,673,106
2024-10-15 22.1 23.56 21.77 23.04 +3.27% 75,207 172,194,316
2024-10-14 22.68 22.88 21.34 22.31 +1.59% 97,321 215,476,959
2024-10-11 20.08 21.96 20.08 21.96 +10.02% 65,176 140,562,818
2024-10-10 19.28 20.9 19.08 19.96 +3.15% 50,569 101,195,315
2024-10-09 20.86 20.95 19.35 19.35 -10% 62,268 123,899,636
2024-10-08 23.2 23.22 20.84 21.5 +0.61% 87,407 191,158,649
2024-09-30 20.7 21.7 19.5 21.37 +6.16% 104,388 216,335,053
2024-09-27 20.13 20.19 19.65 20.13 -0.4% 44,421 88,498,282
2024-09-26 19.27 20.38 19.18 20.21 +1.3% 80,188 160,108,748
2024-09-25 19.23 19.99 18.4 19.95 +3.42% 106,036 204,627,986
2024-09-24 19.39 21 18.45 19.29 +0.31% 136,580 266,696,806
2024-09-23 19.23 19.23 18.22 19.23 +10.01% 41,725 79,807,810
2024-09-20 16.39 17.9 16.38 17.48 +6.78% 80,057 137,432,341
2024-09-19 15.86 17.23 15.86 16.37 +1.55% 83,799 139,156,047
2024-09-18 14.62 16.12 14.6 16.12 +10.03% 46,242 73,517,857
2024-09-13 14.51 15.05 14.49 14.65 +0.96% 14,030 20,793,900
2024-09-12 14.54 14.65 14.46 14.51 0% 5,787 8,426,725
2024-09-11 14.63 14.65 14.36 14.51 -1.02% 6,905 9,987,967
2024-09-10 14.5 14.73 14.42 14.66 +0.41% 5,083 7,413,478
2024-09-09 14.78 14.78 14.45 14.6 -0.68% 7,969 11,595,530
2024-09-06 14.93 15.02 14.68 14.7 -1.54% 8,513 12,659,688
2024-09-05 14.91 14.98 14.74 14.93 +0.13% 8,086 12,028,812
2024-09-04 15.12 15.12 14.77 14.91 -1.19% 8,981 13,416,667
2024-09-03 14.97 15.22 14.9 15.09 +0.8% 7,219 10,905,484
2024-09-02 14.94 15.19 14.93 14.97 -0.27% 10,300 15,493,099
2024-08-30 15.17 15.27 14.95 15.01 -0.6% 15,308 23,108,832
2024-08-29 14.32 15.18 14.24 15.1 +5.01% 18,780 27,971,430
2024-08-28 14.29 14.48 14.24 14.38 +0.63% 6,655 9,576,751
2024-08-27 14.31 14.53 14.18 14.29 -0.14% 7,063 10,111,753
2024-08-26 13.9 14.36 13.81 14.31 +2.51% 8,974 12,716,144
2024-08-23 14.08 14.12 13.79 13.96 -0.85% 7,301 10,177,668
2024-08-22 14.45 14.45 14.03 14.08 -1.81% 8,070 11,437,438
2024-08-21 14.56 14.59 14.15 14.34 -4.21% 17,214 24,768,256
2024-08-20 15.1 15.26 14.84 14.97 -0.99% 8,417 12,615,658
2024-08-19 15.28 15.34 15.05 15.12 -1.69% 11,151 16,935,693
2024-08-16 14.9 15.45 14.9 15.38 +2.67% 23,637 36,198,066
2024-08-15 14.9 15.16 14.83 14.98 -0.47% 9,895 14,813,727
2024-08-14 15.2 15.65 14.95 15.05 -0.46% 17,877 27,359,860
2024-08-13 14.68 15.12 14.58 15.12 +3% 11,232 16,716,590
2024-08-12 14.79 14.82 14.6 14.68 -0.74% 6,142 9,044,469
2024-08-09 14.87 15 14.75 14.79 -0.2% 8,500 12,627,636
2024-08-08 14.79 14.98 14.55 14.82 -1% 9,829 14,518,104
2024-08-07 14.83 15.16 14.78 14.97 +0.54% 8,586 12,875,141
2024-08-06 14.88 14.91 14.61 14.89 +2.41% 13,799 20,394,985
2024-08-05 15.2 15.42 14.52 14.54 -5.03% 17,892 26,658,995
2024-08-02 15.12 15.53 15.1 15.31 +0.13% 13,343 20,474,569
2024-08-01 15.4 15.61 15.28 15.29 -0.71% 12,558 19,361,519
2024-07-31 14.84 15.56 14.74 15.4 +3.63% 19,903 30,344,143
2024-07-30 15.18 15.22 14.73 14.86 -2.37% 12,024 17,927,720
2024-07-29 15.12 15.3 15.12 15.22 +0.13% 9,492 14,429,184
2024-07-26 15 15.48 14.92 15.2 +1.88% 11,403 17,326,769
2024-07-25 15.01 15.18 14.88 14.92 -0.53% 9,872 14,801,176
2024-07-24 15.57 15.7 14.95 15 -3.6% 18,808 28,531,917
2024-07-23 16.41 16.49 15.48 15.56 -4.83% 19,808 31,578,441
2024-07-22 16.54 16.68 16.32 16.35 -1.62% 11,164 18,366,517
2024-07-19 16.45 16.75 16.31 16.62 +1.03% 9,562 15,878,980
2024-07-18 16.32 16.59 16.2 16.45 -0.06% 11,869 19,498,555
2024-07-17 16.75 16.76 16.46 16.46 -1.73% 9,789 16,180,831
2024-07-16 16.77 16.88 16.5 16.75 -0.12% 11,214 18,695,903
2024-07-15 17.07 17.26 16.76 16.77 -2.5% 12,796 21,767,001
2024-07-12 17.34 17.35 16.95 17.2 -0.52% 15,942 27,330,702
2024-07-11 17.05 17.33 16.82 17.29 +2.92% 25,275 43,403,341
2024-07-10 16.99 17.03 16.71 16.8 -1.29% 10,157 17,107,224
2024-07-09 16.58 17.06 16.33 17.02 +1.61% 17,079 28,560,080
2024-07-08 17.33 17.37 16.61 16.75 -3.46% 18,760 31,725,159
2024-07-05 16.51 17.4 16.36 17.35 +4.33% 26,177 44,780,467
2024-07-04 16.88 17.04 16.5 16.63 -1.66% 15,126 25,336,374
2024-07-03 17.21 17.35 16.89 16.91 -1.74% 14,459 24,640,083
2024-07-02 17.42 17.42 17.11 17.21 -1.26% 12,590 21,705,198
2024-07-01 17.36 17.58 17.1 17.43 +0.98% 19,974 34,560,516
2024-06-28 16.91 17.28 16.82 17.26 +2.25% 19,406 33,296,838
2024-06-27 17.09 17.09 16.83 16.88 -0.94% 12,601 21,352,921
2024-06-26 16.5 17.05 16.35 17.04 +3.21% 20,560 34,597,081
2024-06-25 16.31 16.53 16.11 16.51 +1.23% 18,212 29,749,334
2024-06-24 16.97 17.09 16.23 16.31 -4.73% 26,145 43,220,644
2024-06-21 16.9 17.28 16.7 17.12 +0.71% 15,809 26,931,166
2024-06-20 17.48 17.67 16.82 17 -2.24% 26,152 45,059,603
2024-06-19 17.69 17.82 17.36 17.39 -1.64% 23,837 41,905,923
2024-06-18 17.95 18.4 17.55 17.68 -1.67% 43,866 78,707,423
2024-06-17 17.17 18.32 17.17 17.98 +4.23% 54,256 96,730,199
2024-06-14 17.28 17.5 17 17.25 -29.91% 20,884 36,074,827
2024-06-13 24.46 24.73 24.34 24.61 +0.94% 17,825 43,751,461
2024-06-12 24.09 24.49 24 24.38 +1.2% 15,388 37,433,300
2024-06-11 23.6 24.12 23.3 24.09 +0.88% 17,292 41,383,716
2024-06-07 22.97 23.93 22.86 23.88 +4.28% 23,953 56,016,636
2024-06-06 23.39 23.6 22.27 22.9 -1.04% 34,835 79,905,415
2024-06-05 24.98 25 22.92 23.14 -7.44% 40,445 96,834,843
2024-06-04 24.7 25.08 24.38 25 +1.17% 21,388 53,230,466
2024-06-03 24.75 25.3 24.55 24.71 -0.16% 29,872 74,624,897
2024-05-31 24.19 24.77 24.19 24.75 +1.48% 13,812 33,948,366
2024-05-30 24.85 25 24.31 24.39 -1.89% 17,388 42,846,681
2024-05-29 24.41 24.93 24.36 24.86 +1.59% 17,731 43,644,034
2024-05-28 23.99 24.71 23.86 24.47 +1.45% 23,607 57,649,744
2024-05-27 23.79 24.18 23.25 24.12 +2.07% 20,120 47,586,488
2024-05-24 23.96 24.1 23.61 23.63 -1.99% 20,232 48,204,215
2024-05-23 24.96 24.96 24.05 24.11 -3.41% 29,241 71,401,531
2024-05-22 24.95 25.28 24.85 24.96 +0.28% 27,769 69,583,379
2024-05-21 25.01 25.66 24.84 24.89 -0.92% 47,312 119,109,342
2024-05-20 24.04 25.16 24.04 25.12 +4.84% 47,821 118,490,132
2024-05-17 23.66 24.19 23.66 23.96 +1.27% 17,144 40,939,103
2024-05-16 23.54 24.07 23.54 23.66 +0.13% 17,203 40,996,023
2024-05-15 23.25 24.39 23.06 23.63 +1.29% 29,406 70,023,635
2024-05-14 23.2 23.59 23.15 23.33 +0.17% 17,174 40,203,975
2024-05-13 24.16 24.19 23.14 23.29 -3.92% 30,885 72,298,391
2024-05-10 24.59 25.19 24.16 24.24 -1.34% 49,584 122,950,220
2024-05-09 24.1 24.58 24.01 24.57 +1.74% 32,730 79,763,153
2024-05-08 24.42 24.43 23.82 24.15 -1.11% 28,257 68,150,956
2024-05-07 23.66 24.5 23.53 24.42 +3.13% 47,834 115,628,146
2024-05-06 23.26 23.77 23.12 23.68 +2.73% 29,518 69,378,659
2024-04-30 23.34 23.65 23 23.05 -1.37% 23,020 53,577,937
2024-04-29 23.06 23.44 22.76 23.37 +1.21% 26,836 62,134,257
2024-04-26 23.31 23.64 22.97 23.09 -0.9% 31,194 72,692,051
2024-04-25 23.9 23.9 23.21 23.3 -2.88% 33,097 77,709,788
2024-04-24 23.28 24.7 23.18 23.99 +2.78% 51,887 124,060,939
2024-04-23 23.32 23.85 23.2 23.34 +0.09% 29,801 70,163,365
2024-04-22 23.32 24.1 23.23 23.32 -1.48% 34,653 81,688,181
2024-04-19 23 23.96 22.95 23.67 +1.2% 43,999 104,106,806
2024-04-18 22.9 23.94 22.46 23.39 +2.01% 49,471 114,571,618
2024-04-17 22.05 23.13 21.61 22.93 +4.75% 43,968 99,573,153
2024-04-16 21 22.36 19.57 21.89 +2.96% 52,315 109,942,233
2024-04-15 22.02 22.06 20.15 21.26 -4.23% 39,178 82,910,495
2024-04-12 21.9 22.99 21.88 22.2 +0.27% 28,373 63,628,237
2024-04-11 22.21 22.79 22.02 22.14 -2.42% 31,816 71,231,103
2024-04-10 23.85 24.03 22.5 22.69 -3.03% 42,624 98,578,187
2024-04-09 21.99 23.5 21.69 23.4 +7.04% 47,955 108,657,051
2024-04-08 22.92 22.92 21.7 21.86 -5.94% 48,789 108,528,367
2024-04-03 24.06 24.55 23.21 23.24 -3.25% 46,262 109,188,815
2024-04-02 23.98 25 23.81 24.02 -0.33% 60,011 146,052,105
2024-04-01 24.53 24.73 23.81 24.1 -2.9% 71,889 173,198,512
2024-03-29 23.2 25 23.01 24.82 +5.71% 102,071 246,657,107
2024-03-28 22 23.48 22 23.48 +5.2% 90,869 208,810,238
2024-03-27 21.49 23.64 21.3 22.32 +3.86% 83,487 190,019,950
2024-03-26 21.7 22.05 21.12 21.49 -2.41% 39,051 84,184,265
2024-03-25 22.49 23.52 22.01 22.02 -2.13% 59,368 134,490,471
2024-03-22 21.98 22.5 21.9 22.5 +2.09% 49,309 109,697,441
2024-03-21 22.62 22.78 21.88 22.04 -1.87% 36,590 81,136,438
2024-03-20 22.3 22.59 21.95 22.46 +0.81% 39,896 88,802,667
2024-03-19 22.04 22.33 21.73 22.28 +0.27% 48,698 107,763,767
2024-03-18 21.7 22.24 21.5 22.22 +2.68% 45,174 99,194,088
2024-03-15 21.3 21.86 21.14 21.64 +0.37% 37,597 80,907,158
2024-03-14 21.13 21.87 20.97 21.56 +2.08% 53,742 114,842,911
2024-03-13 20.87 21.17 20.65 21.12 +0.86% 33,292 69,728,113
2024-03-12 20.9 21.05 20.56 20.94 -0.76% 40,601 84,540,461
2024-03-11 21.25 21.37 20.61 21.1 -2.36% 54,304 113,651,870
2024-03-08 20.33 22.4 20.11 21.61 +5.98% 62,067 132,158,753
2024-03-07 20.3 20.79 20.15 20.39 +0.89% 22,520 46,158,797
2024-03-06 20.1 20.5 19.89 20.21 -0.49% 21,975 44,401,259
2024-03-05 20.62 20.76 20.19 20.31 -2.36% 20,706 42,319,295
2024-03-04 20.93 21.09 20.23 20.8 -0.62% 30,411 62,765,459
2024-03-01 20.95 21.53 20.71 20.93 +0.92% 27,884 58,566,615
2024-02-29 19.81 20.96 19.79 20.74 +4.06% 29,674 60,976,795
2024-02-28 22.3 22.45 19.92 19.93 -9.94% 54,305 115,539,876
2024-02-27 21.49 22.14 21.23 22.13 +3.07% 35,270 76,353,134
2024-02-26 20.9 21.98 20.6 21.47 +3.27% 46,015 98,416,658
2024-02-23 19.8 20.88 19.73 20.79 +5% 39,292 80,212,945
2024-02-22 19.13 19.8 19.13 19.8 +3.45% 42,244 81,976,590
2024-02-21 18.53 19.78 18.53 19.14 +1.7% 46,360 89,642,306
2024-02-20 17.93 18.99 17.43 18.82 +5.85% 46,562 85,555,287
2024-02-19 16.68 17.89 16.58 17.78 +7.76% 64,224 111,932,825
2024-02-08 14.82 16.5 14.54 16.5 +10% 63,749 98,746,989
2024-02-07 16.46 16.46 14.84 15 -7.29% 59,877 92,038,318
2024-02-06 16.94 16.97 15.59 16.18 -6.58% 54,656 87,016,982
2024-02-05 18.86 18.9 17.32 17.32 -9.98% 20,052 35,295,031
2024-02-02 20.11 20.66 18.61 19.24 -4.28% 28,032 55,062,273
2024-02-01 20.2 20.68 19.68 20.1 -2.19% 20,182 40,767,402
2024-01-31 21.89 21.92 20.5 20.55 -6.04% 22,698 47,865,955
2024-01-30 22.4 22.63 21.8 21.87 -3.23% 17,059 37,788,933
2024-01-29 23.31 23.48 22.56 22.6 -3.38% 24,074 55,061,341
2024-01-26 23.36 23.8 23.22 23.39 +0.21% 23,724 55,840,334
2024-01-25 22.35 23.45 22.18 23.34 +4.2% 23,281 53,330,185
2024-01-24 22.34 22.56 21.58 22.4 +0.36% 20,989 46,515,423
2024-01-23 22.31 22.5 21.85 22.32 +0.04% 22,873 50,626,467
2024-01-22 23.58 23.89 22.01 22.31 -5.9% 29,190 67,095,720
2024-01-19 23.86 24.25 23.64 23.71 -0.71% 19,503 46,553,548
2024-01-18 23.68 24.2 23.24 23.88 -0.91% 29,809 70,475,967
2024-01-17 24.59 24.78 24.1 24.1 -1.71% 23,493 57,566,227
2024-01-16 24.78 24.95 24.24 24.52 -1.53% 21,184 51,890,046
2024-01-15 24.75 25.07 24.49 24.9 +1.72% 24,102 59,743,331
2024-01-12 24.77 25.15 24.42 24.48 -1.13% 20,938 51,765,938
2024-01-11 24.33 24.83 24.26 24.76 +1.68% 28,986 71,239,395
2024-01-10 25.03 25.14 24.31 24.35 -4.32% 38,294 94,596,739
2024-01-09 25.32 25.77 24.9 25.45 +0.51% 29,048 73,559,357
2024-01-08 25.3 25.65 25.11 25.32 0% 31,425 79,766,143
2024-01-05 26.5 26.6 25.19 25.32 -4.09% 50,109 128,554,279
2024-01-04 26.61 27.12 26.01 26.4 -0.86% 45,294 119,680,683
2024-01-03 28.3 28.3 26.01 26.63 -6.27% 79,044 211,740,345
2024-01-02 27.78 29.11 27.63 28.41 +2.23% 68,519 194,753,838

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

ч╛Оф╕╜чФЯцАБ 000010

2023年全年

ф╝КхИйшВбф╗╜ 600887

近期数据

щгЮхКЫш╛╛ 300240

近三个月

щЬЗхоЙчзСцКА 300767

近期数据

ц▒ЯшЛПщЫ╖хИй 300660

2024年至今

хЫ╜ц│░хРЫхоЙ 601211

2024年至今

цнгшгХх╖еф╕Ъ 603089

近三个月

ц╡ЩцЦЗх╜▒ф╕Ъ 601599

近半年

ф╕нц▓╣х╖ечиЛ 600339

2022-2023两年

хЕГчеЦшВбф╗╜ 603886

近期数据

热门概念板块

数字经济

хоЭф┐бш╜пф╗╢ (600845)

近期数据
AI人工智能

щЧ╗ц│░чзСцКА (600745)

2024年至今
医疗器械

ф╕Зф╕ЬхМ╗чЦЧ (600055)

2022-2023两年
大数据

ф╜│щГ╜чзСцКА (600728)

2024年一季度
新能源汽车
云计算

чФихПЛч╜Сч╗Ь (600588)

近三个月
生物医药

цБТчСЮхМ╗шНп (600276)

近期数据
区块链

ч╜Схо┐чзСцКА (300017)

近三个月

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