ф╣Эф╕░шГ╜ц║Р 605090

数据更新至:

添加到对比分析

26.16 +0.89%

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

26.16
+0.89% +0.23
25.95
开盘价
26.18
最高价
25.81
最低价
24,688
成交量
数据更新至: 2025-03-25

技术指标

26.12
MA5 (5日均线)
26.06
MA10 (10日均线)
25.91
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 25.95 26.18 25.81 26.16 +0.89% 24,688 64,349,269
2025-03-24 26 26.26 25.64 25.93 -0.58% 43,000 111,566,203
2025-03-21 26.13 26.33 25.97 26.08 -0.27% 37,064 96,980,273
2025-03-20 26.35 26.43 26.03 26.15 -0.49% 49,245 129,197,898
2025-03-19 26.28 26.42 26.24 26.28 0% 36,038 94,840,426
2025-03-18 26.46 26.74 26.26 26.28 -0.45% 49,162 130,057,564
2025-03-17 25.95 26.49 25.92 26.4 +1.73% 84,092 220,848,933
2025-03-14 25.81 25.97 25.64 25.95 +0.62% 40,031 103,529,890
2025-03-13 25.98 25.99 25.65 25.79 +0.74% 44,465 114,777,607
2025-03-12 25.7 25.81 25.56 25.6 -0.62% 30,654 78,585,403
2025-03-11 25.8 25.8 25.47 25.76 -0.39% 34,997 89,628,912
2025-03-10 26.19 26.2 25.74 25.86 -0.92% 31,232 80,894,155
2025-03-07 25.67 26.36 25.57 26.1 +1.68% 64,445 168,164,806
2025-03-06 25.41 25.73 25.22 25.67 +1.38% 45,108 115,222,600
2025-03-05 25.39 25.45 25.18 25.32 -0.55% 33,787 85,428,114
2025-03-04 25.55 25.59 25.2 25.46 -0.51% 40,746 103,129,325
2025-03-03 25.83 25.95 25.59 25.59 -1.2% 37,418 96,183,021
2025-02-28 25.72 25.97 25.64 25.9 +0.54% 38,040 98,131,286
2025-02-27 26.13 26.24 25.68 25.76 -1.6% 60,177 155,477,418
2025-02-26 26.24 26.3 26.12 26.18 +0.11% 24,419 63,936,573
2025-02-25 26.27 26.39 26.1 26.15 -0.72% 29,719 77,925,377
2025-02-24 26.21 26.66 26.1 26.34 +0.46% 41,462 109,363,061
2025-02-21 26.42 26.44 26.17 26.22 -0.64% 43,375 113,832,724
2025-02-20 26.32 26.43 26.2 26.39 -0.11% 28,839 75,882,953
2025-02-19 26.67 26.71 26.2 26.42 -1.09% 56,052 147,610,305
2025-02-18 26.42 26.85 26.37 26.71 +1.29% 56,982 151,965,686
2025-02-17 26.35 26.55 26.17 26.37 -0.08% 37,311 98,234,510
2025-02-14 26.45 26.7 26.25 26.39 -0.04% 44,243 116,958,212
2025-02-13 26.49 26.6 26.36 26.4 -0.45% 27,868 73,759,554
2025-02-12 26.65 26.65 26.28 26.52 -0.45% 36,392 96,233,564
2025-02-11 26.66 26.82 26.39 26.64 -0.08% 39,510 105,026,500
2025-02-10 26.79 26.91 26.65 26.66 -0.52% 36,376 97,182,879
2025-02-07 26.83 27.15 26.4 26.8 -0.22% 59,650 160,123,533
2025-02-06 26.8 26.9 26.43 26.86 +0.22% 31,218 83,428,227
2025-02-05 27.33 27.41 26.6 26.8 -1.94% 43,265 116,564,760
2025-01-27 26.96 27.55 26.85 27.33 +1.79% 55,917 152,772,153
2025-01-24 26.92 27.07 26.71 26.85 -0.37% 37,449 100,647,865
2025-01-23 27.21 27.28 26.8 26.95 +0.34% 46,957 126,863,516
2025-01-22 26.88 27.19 26.67 26.86 -0.44% 39,330 105,766,200
2025-01-21 26.88 27.35 26.55 26.98 +0.63% 48,101 129,639,757
2025-01-20 26.64 27.08 26.42 26.81 +0.98% 57,515 153,966,932
2025-01-17 26.19 26.68 26.11 26.55 +1.22% 53,684 141,827,578
2025-01-16 26.28 26.76 26.08 26.23 +0.11% 59,710 157,417,174
2025-01-15 26.9 27.05 26.06 26.2 -2.78% 60,352 159,574,426
2025-01-14 26.55 27.02 26.21 26.95 +2.24% 48,098 128,827,216
2025-01-13 26.39 26.92 26.23 26.36 +0.15% 40,754 108,110,947
2025-01-10 26.43 26.74 26.21 26.32 -0.45% 39,489 104,222,007
2025-01-09 26.41 26.62 26.13 26.44 -0.83% 44,512 117,538,018
2025-01-08 27.05 27.2 26.31 26.66 -2.17% 63,429 169,713,971
2025-01-07 27.62 27.89 26.88 27.25 -2.4% 68,880 187,756,479
2025-01-06 27.35 27.93 26.87 27.92 +0.54% 86,589 236,408,912
2025-01-03 27.33 28.37 27.33 27.77 +0.36% 73,154 203,973,805
2025-01-02 28.96 28.99 27.43 27.67 -3.01% 108,300 307,660,053
2024-12-31 28.11 28.8 27.99 28.53 +2.44% 119,885 340,779,720
2024-12-30 28.06 28.35 27.8 27.85 -0.92% 34,489 96,771,476
2024-12-27 27.87 28.15 27.71 28.11 +0.54% 40,908 114,171,862
2024-12-26 27.79 28.4 27.58 27.96 +0.47% 54,542 153,424,666
2024-12-25 27.5 27.85 27.37 27.83 +0.98% 43,645 120,811,042
2024-12-24 27.2 27.58 27.15 27.56 +1.25% 32,732 89,937,163
2024-12-23 27.53 27.73 27.07 27.22 -1.41% 45,222 123,753,797
2024-12-20 27.27 27.88 27.17 27.61 +1.14% 54,881 151,001,263
2024-12-19 27.28 27.34 26.92 27.3 -0.51% 36,701 99,718,529
2024-12-18 27.75 27.95 27.42 27.44 -0.72% 40,015 110,719,840
2024-12-17 27.51 27.86 27.48 27.64 +0.51% 40,303 111,457,166
2024-12-16 27.48 27.86 27.35 27.5 +0.33% 46,636 128,509,645
2024-12-13 28.3 28.3 27.35 27.41 -3.55% 77,021 213,300,025
2024-12-12 28.1 28.42 28.01 28.42 +1.5% 49,626 139,900,020
2024-12-11 27.97 28.15 27.9 28 +0.11% 38,211 107,147,057
2024-12-10 28.42 28.48 27.87 27.97 +0.18% 71,339 200,716,127
2024-12-09 28.31 28.49 27.88 27.92 -1.41% 44,495 125,238,355
2024-12-06 28.2 28.4 28 28.32 +0.82% 41,027 115,686,069
2024-12-05 28.4 28.58 28.01 28.09 -1.27% 46,248 130,749,261
2024-12-04 28.51 28.79 28.1 28.45 -0.42% 39,455 112,001,608
2024-12-03 28.86 28.87 28.29 28.57 -1% 60,927 173,707,006
2024-12-02 29.34 29.34 28.4 28.86 -1.5% 76,837 222,233,190
2024-11-29 29 29.48 28.5 29.3 +1.45% 92,556 269,698,272
2024-11-28 28.65 29.6 28.45 28.88 -0.41% 91,415 266,444,888
2024-11-27 27.4 29 27.3 29 +5.3% 120,962 344,385,953
2024-11-26 27.42 27.76 27.2 27.54 +0.04% 43,158 118,512,045
2024-11-25 27.1 27.77 27.09 27.53 +1.21% 44,577 122,132,088
2024-11-22 28.04 28.57 27.2 27.2 -3.13% 71,298 199,494,760
2024-11-21 28.4 28.64 27.88 28.08 -0.78% 42,315 119,333,350
2024-11-20 27.83 28.58 27.71 28.3 +1.25% 64,176 180,432,999
2024-11-19 27.59 27.96 27.47 27.95 +0.98% 48,508 134,562,255
2024-11-18 27.93 28.45 27.56 27.68 -0.9% 55,654 155,482,444
2024-11-15 28.28 28.7 27.86 27.93 -1.38% 54,157 152,776,856
2024-11-14 29 29.46 28.22 28.32 -2.61% 64,014 183,968,157
2024-11-13 29.07 29.3 28.62 29.08 -0.78% 53,010 153,318,110
2024-11-12 30.21 30.35 29.11 29.31 -2.95% 109,166 324,485,592
2024-11-11 29.95 31.05 29.22 30.2 +1.07% 177,480 531,907,119
2024-11-08 29.69 31.05 29.38 29.88 +0.95% 220,985 667,373,474
2024-11-07 27.66 30.4 27.4 29.6 +6.86% 209,960 607,147,937
2024-11-06 27.9 28.19 27.54 27.7 -1.07% 78,127 217,330,811
2024-11-05 27.7 28.07 27.33 28 +1.45% 107,782 299,248,227
2024-11-04 26.9 27.65 26.68 27.6 +3.18% 96,196 263,353,968
2024-11-01 26.46 27.5 26.46 26.75 +1.17% 120,888 326,601,229
2024-10-31 26.4 26.67 26.18 26.44 +0.08% 35,184 92,844,134
2024-10-30 26.81 26.92 26.19 26.42 -1.42% 63,276 167,670,711
2024-10-29 27.45 27.54 26.72 26.8 -2.69% 61,436 166,298,986
2024-10-28 27.29 27.56 26.91 27.54 +0.92% 65,591 179,148,148
2024-10-25 27.21 27.38 27.11 27.29 +0.29% 51,597 140,545,276
2024-10-24 27.41 27.41 27 27.21 -1.02% 37,036 100,620,061
2024-10-23 27.43 27.87 27.26 27.49 +0.73% 73,655 202,364,643
2024-10-22 27.1 27.58 26.64 27.29 -0.22% 95,618 258,988,968
2024-10-21 27.75 28 26.97 27.35 -0.8% 75,105 204,952,539
2024-10-18 26.64 28.09 26.44 27.57 +3.57% 91,003 248,262,921
2024-10-17 26.58 26.9 26.5 26.62 +0.45% 65,233 174,126,246
2024-10-16 26.47 27.07 26.28 26.5 -0.38% 54,446 145,027,378
2024-10-15 27.12 27.29 26.6 26.6 -2.71% 90,270 242,398,439
2024-10-14 27.31 27.67 26.8 27.34 -0.76% 74,952 203,967,590
2024-10-11 27.69 28.25 27.23 27.55 -0.11% 74,317 206,615,353
2024-10-10 27.26 28.5 27.26 27.58 +1.43% 91,346 254,734,562
2024-10-09 28.72 28.79 26.77 27.19 -7.2% 143,040 397,389,609
2024-10-08 31.5 31.59 28.73 29.3 +1.98% 178,847 532,502,467
2024-09-30 28 29.02 27.33 28.73 +6.41% 130,858 371,500,954
2024-09-27 26.69 27.03 26.27 27 +2.54% 56,164 150,033,051
2024-09-26 25.89 26.34 25.61 26.33 +1.54% 52,289 135,822,395
2024-09-25 25.98 26.29 25.75 25.93 +0.89% 65,525 170,902,979
2024-09-24 25.23 25.95 24.8 25.7 +3.5% 71,752 183,320,329
2024-09-23 24.4 24.94 24.22 24.83 +1.6% 21,563 53,330,138
2024-09-20 24.53 24.6 24.26 24.44 -0.77% 28,071 68,551,006
2024-09-19 24.53 24.78 24.15 24.63 +0.86% 37,046 91,081,860
2024-09-18 24.34 24.53 23.9 24.42 +0.29% 22,720 55,088,151
2024-09-13 24.5 24.71 24.32 24.35 -0.57% 21,406 52,380,997
2024-09-12 24.51 24.85 24.43 24.49 -0.61% 19,446 47,858,245
2024-09-11 24.99 24.99 24.3 24.64 -1.64% 64,579 158,135,310
2024-09-10 24.92 25.21 24.48 25.05 +0.52% 37,576 93,283,466
2024-09-09 25.4 25.4 24.7 24.92 -3.11% 38,183 95,109,773
2024-09-06 26 26.15 25.65 25.72 -1.27% 28,446 73,322,277
2024-09-05 25.7 26.22 25.7 26.05 +1.48% 24,788 64,490,789
2024-09-04 25.88 25.97 25.5 25.67 -1% 25,005 64,397,664
2024-09-03 26.08 26.25 25.85 25.93 -0.73% 32,952 85,648,625
2024-09-02 26.37 26.68 26.1 26.12 -1.32% 34,365 90,578,285
2024-08-30 26.41 26.85 26.03 26.47 -0.45% 55,618 147,016,048
2024-08-29 26.25 26.86 25.92 26.59 +1.64% 33,965 89,793,035
2024-08-28 26 26.39 26 26.16 0% 20,171 52,953,105
2024-08-27 26.35 26.38 25.84 26.16 -1.02% 26,655 69,728,385
2024-08-26 26.48 26.52 26.05 26.43 0% 23,182 60,978,151
2024-08-23 26.41 26.56 26.1 26.43 -0.08% 27,388 72,190,778
2024-08-22 26.59 26.68 26.05 26.45 -0.56% 29,368 77,269,390
2024-08-21 26.8 27.05 26.36 26.6 -0.97% 37,023 98,444,474
2024-08-20 27 27.14 26.51 26.86 -0.78% 33,362 89,378,406
2024-08-19 27.04 27.33 26.8 27.07 +0.11% 35,714 96,322,526
2024-08-16 27.4 27.57 26.62 27.04 -1.49% 65,028 175,557,029
2024-08-15 27.62 28.09 27.13 27.45 +0.18% 62,698 172,990,570
2024-08-14 28.43 28.58 27.06 27.4 -4.53% 140,989 387,934,252
2024-08-13 28.98 29.11 28.1 28.7 -0.49% 45,397 129,575,692
2024-08-12 28.37 29.29 28.37 28.84 +1.73% 36,982 106,938,723
2024-08-09 28.89 29.07 28.35 28.35 -1.46% 35,279 101,113,654
2024-08-08 28.61 29.25 28.43 28.77 -0.31% 38,758 111,432,969
2024-08-07 28.05 29.2 27.92 28.86 +2.67% 52,347 150,136,208
2024-08-06 27.95 28.43 27.87 28.11 +1.44% 32,029 90,074,058
2024-08-05 28.35 28.83 27.71 27.71 -2.91% 41,950 118,040,747
2024-08-02 29.14 29.35 28.4 28.54 -2.23% 48,232 138,775,121
2024-08-01 29.24 29.75 28.9 29.19 -0.03% 53,786 157,161,466
2024-07-31 28.2 29.48 28.03 29.2 +3.36% 73,674 213,704,627
2024-07-30 28.49 28.55 27.49 28.25 -0.84% 52,348 146,727,827
2024-07-29 27.99 28.9 27.92 28.49 +1.79% 53,053 151,386,459
2024-07-26 27.5 28.19 27.28 27.99 +2.23% 39,378 109,632,962
2024-07-25 27.5 27.74 27.12 27.38 -0.69% 29,545 81,029,168
2024-07-24 27.8 28.06 27.52 27.57 -0.93% 33,804 93,879,606
2024-07-23 28.6 28.68 27.8 27.83 -2.59% 47,392 133,316,778
2024-07-22 28.68 28.69 28.11 28.57 -0.73% 38,293 108,990,089
2024-07-19 29.11 29.3 28.7 28.78 -2.18% 37,191 107,750,748
2024-07-18 28.6 29.59 28.15 29.42 +2.51% 53,783 156,193,989
2024-07-17 29.45 29.49 28.6 28.7 -2.61% 41,596 119,977,836
2024-07-16 29.42 29.63 28.92 29.47 +0.1% 41,447 121,239,563
2024-07-15 29.53 29.78 29.26 29.44 -0.34% 41,834 123,585,633
2024-07-12 29.99 30.09 29.13 29.54 -1.86% 69,393 205,559,008
2024-07-11 29.43 30.24 29.14 30.1 +6.21% 119,053 356,181,676
2024-07-10 29.14 29.16 28.2 28.34 -2.81% 44,663 127,611,109
2024-07-09 28.35 29.32 28.25 29.16 +2.5% 47,766 137,699,338
2024-07-08 28.76 28.86 28.07 28.45 -1.45% 43,069 122,560,860
2024-07-05 28.65 29.04 28.3 28.87 +0.28% 41,039 117,507,982
2024-07-04 28.77 29.37 28.51 28.79 +0.42% 39,308 113,917,551
2024-07-03 29.1 29.15 28.61 28.67 -1.48% 32,861 94,611,939
2024-07-02 29.61 29.84 28.9 29.1 -1.76% 46,418 135,393,638
2024-07-01 28.84 29.9 28.64 29.62 +2.14% 65,438 193,131,316
2024-06-28 28.5 29.25 28.41 29 +1.83% 54,566 157,843,049
2024-06-27 28.82 28.96 28.4 28.48 -1.69% 35,594 101,908,142
2024-06-26 28.45 29.05 28.16 28.97 +1.29% 49,735 142,407,299
2024-06-25 28.8 28.99 28.3 28.6 -0.69% 88,066 252,197,657
2024-06-24 29.68 29.73 28.73 28.8 -2.7% 66,267 192,581,418
2024-06-21 29.33 29.73 29.07 29.6 +0.89% 49,186 144,965,961
2024-06-20 29.28 30.06 29.2 29.34 -1.61% 58,093 171,269,834
2024-06-19 29.49 30.31 29.49 29.82 +0.27% 98,055 293,458,391
2024-06-18 29.34 29.93 29.07 29.74 +1.68% 89,943 266,139,331
2024-06-17 30 30.07 29.15 29.25 -2.17% 92,775 273,839,970
2024-06-14 29.49 29.9 29.22 29.9 +0.34% 112,203 332,541,241
2024-06-13 29.65 30.26 29.15 29.8 +0.78% 165,235 491,275,761
2024-06-12 29.8 30.09 29.14 29.57 -0.54% 122,767 362,387,672
2024-06-11 30.7 30.95 29.05 29.73 -1.69% 183,227 543,967,858
2024-06-07 29.94 31.52 29.93 30.24 +5.37% 424,919 1,298,200,813
2024-06-06 27.2 28.7 27.2 28.7 +10% 228,489 652,369,871
2024-06-05 26.01 26.63 26.01 26.09 -1.36% 59,782 157,397,889
2024-06-04 26 26.88 25.85 26.45 +0.76% 63,520 167,920,842
2024-06-03 26.84 26.88 25.86 26.25 -2.6% 93,421 245,358,492
2024-05-31 27.69 27.71 26.84 26.95 -2.07% 118,635 321,793,941
2024-05-30 27.31 27.99 27 27.52 +0.77% 85,085 234,466,255
2024-05-29 26.79 27.63 26.7 27.31 +2.48% 94,471 257,270,677
2024-05-28 25.68 27.12 25.6 26.65 +3.7% 116,794 310,305,239
2024-05-27 25.48 25.71 25.19 25.7 +0.86% 45,776 116,558,874
2024-05-24 25.31 25.74 25.31 25.48 +0.67% 30,559 78,063,908
2024-05-23 25.73 25.73 25.21 25.31 -1.98% 42,018 106,766,179
2024-05-22 25.89 26.17 25.6 25.82 -0.12% 41,712 107,818,003
2024-05-21 26.23 26.25 25.74 25.85 -1.67% 36,622 94,846,094
2024-05-20 25.72 26.46 25.7 26.29 +2.22% 66,401 173,092,342
2024-05-17 25.75 25.94 25.45 25.72 -0.5% 45,778 117,487,151
2024-05-16 26.45 26.63 25.77 25.85 -2.27% 60,615 158,175,588
2024-05-15 26.93 26.94 26.26 26.45 -1.75% 41,205 109,101,805
2024-05-14 27.71 27.85 26.65 26.92 -2.64% 83,759 226,248,393
2024-05-13 27.62 27.76 27.15 27.65 +0.69% 70,974 195,439,126
2024-05-10 27.71 27.93 27.13 27.46 -0.22% 43,068 118,275,790
2024-05-09 27.49 27.85 26.98 27.52 +0.11% 63,060 172,888,507
2024-05-08 27.83 28.59 27.37 27.49 -1.93% 62,125 172,809,537
2024-05-07 27.54 28.35 27.25 28.03 +1.63% 81,462 226,544,247
2024-05-06 26.69 27.75 26.4 27.58 +4.95% 65,464 177,939,333
2024-04-30 25.9 26.71 25.9 26.28 +1.15% 52,305 138,107,604
2024-04-29 25.99 26.13 25.6 25.98 -0.08% 56,579 146,495,193
2024-04-26 26.06 26.35 25.71 26 -0.15% 42,184 109,631,829
2024-04-25 25.78 26.45 25.69 26.04 +1.09% 39,800 103,823,980
2024-04-24 26.51 26.63 25.43 25.76 -3.05% 94,010 242,894,827
2024-04-23 27.07 27.58 26.41 26.57 -1.04% 45,533 122,678,500
2024-04-22 27.3 27.37 26.4 26.85 -2.11% 42,089 113,078,305
2024-04-19 26.88 27.83 26.8 27.43 +1.93% 46,017 126,337,469
2024-04-18 27 27.45 26.75 26.91 -0.52% 38,443 104,202,150
2024-04-17 27.19 27.67 26.83 27.05 -0.55% 66,639 180,982,953
2024-04-16 27.8 28.19 27.05 27.2 -2.37% 44,329 122,224,165
2024-04-15 27.3 28.05 27.11 27.86 +1.57% 43,453 120,216,621
2024-04-12 26.83 27.86 26.83 27.43 +1.82% 39,091 107,617,973
2024-04-11 26.54 27.45 26.53 26.94 +0.79% 29,928 80,968,258
2024-04-10 26.81 26.99 26.41 26.73 -0.82% 51,769 138,071,467
2024-04-09 27.03 27.27 26.4 26.95 -0.77% 36,105 96,612,875
2024-04-08 27.57 27.57 26.8 27.16 -1.49% 39,989 108,746,909
2024-04-03 27.88 28.18 27.37 27.57 -1.22% 68,285 188,994,256
2024-04-02 27.67 28.1 27.4 27.91 +0.83% 42,893 119,209,941
2024-04-01 28.01 28.23 27.31 27.68 -1.14% 45,258 125,118,170
2024-03-29 26.7 28.28 26.68 28 +4.87% 44,055 121,555,989
2024-03-28 26.72 27.47 26.58 26.7 -0.37% 42,677 114,776,684
2024-03-27 26.79 27.51 26.79 26.8 -0.63% 38,084 103,156,656
2024-03-26 26.98 27.08 26.6 26.97 -0.04% 32,732 87,785,034
2024-03-25 27.16 27.52 26.94 26.98 -1.28% 35,646 97,178,873
2024-03-22 27.66 27.83 27.17 27.33 -1.34% 31,093 85,100,474
2024-03-21 28.15 28.28 27.69 27.7 -1.6% 27,059 75,325,812
2024-03-20 28.11 28.4 28.04 28.15 -0.49% 26,619 74,988,007
2024-03-19 28.5 28.9 28.29 28.29 -0.77% 29,524 84,446,731
2024-03-18 28.72 28.96 28 28.51 -0.73% 49,460 140,121,303
2024-03-15 28.67 28.81 28.3 28.72 +0.17% 34,384 98,023,387
2024-03-14 29.01 29.15 28.47 28.67 -0.76% 24,496 70,449,026
2024-03-13 28.66 29.14 28.45 28.89 +0.7% 26,114 75,436,379
2024-03-12 29.2 29.37 28.43 28.69 -2.05% 34,698 99,918,570
2024-03-11 28.57 29.66 28.57 29.29 +1% 44,548 130,681,915
2024-03-08 28.69 29.15 28.47 29 +1.19% 41,939 121,112,321
2024-03-07 28.45 29.37 28.45 28.66 +0.14% 38,126 110,501,342
2024-03-06 28.46 29.09 28.28 28.62 +0.56% 41,147 118,615,936
2024-03-05 28.05 28.56 28.02 28.46 +0.57% 42,433 120,244,043
2024-03-04 28.15 28.48 27.97 28.3 +0.32% 43,783 123,474,015
2024-03-01 28.83 29.16 28 28.21 -1.64% 43,082 121,839,764
2024-02-29 26.7 28.68 26.7 28.68 +5.52% 64,026 178,861,756
2024-02-28 28.02 28.96 27.14 27.18 -2.89% 61,109 170,274,797
2024-02-27 26.55 27.99 26.55 27.99 +4.52% 59,756 165,264,946
2024-02-26 27 27.1 26.64 26.78 -0.81% 26,636 71,404,574
2024-02-23 27.43 27.73 26.63 27 -1.82% 43,384 117,203,922
2024-02-22 26.69 27.72 26.54 27.5 +3.19% 56,957 154,954,082
2024-02-21 25.92 27.22 25.92 26.65 +2.03% 55,754 149,347,347
2024-02-20 26.04 26.41 25.7 26.12 +0.35% 45,832 119,737,321
2024-02-19 26 26.28 24.8 26.03 -0.04% 74,332 190,818,117
2024-02-08 26.05 27.08 25.67 26.04 +2.8% 71,476 188,121,457
2024-02-07 24.05 25.5 23.65 25.33 +5.15% 82,559 206,903,386
2024-02-06 22.9 24.62 22 24.09 +4.29% 110,828 259,110,311
2024-02-05 23.94 24.05 22.44 23.1 -4.55% 77,776 180,486,257
2024-02-02 24.77 25.08 23.52 24.2 -2.73% 40,632 99,171,973
2024-02-01 25.15 25.59 24.63 24.88 -2.2% 46,079 115,038,451
2024-01-31 25.95 26.6 25.35 25.44 -2.42% 36,507 94,260,041
2024-01-30 26.1 26.56 25.76 26.07 -0.23% 35,290 92,663,293
2024-01-29 26.41 26.8 26.05 26.13 -2.1% 40,165 105,731,401
2024-01-26 27.02 27.04 26.54 26.69 -1.33% 42,015 112,394,178
2024-01-25 26 27.3 25.7 27.05 +6.92% 93,317 247,718,410
2024-01-24 25.27 25.66 24.57 25.3 0% 33,593 84,388,052
2024-01-23 25 25.65 24.58 25.3 +2.02% 49,161 123,768,583
2024-01-22 26.4 26.4 24.6 24.8 -4.98% 51,803 131,521,797
2024-01-19 26.02 26.5 25.85 26.1 -0.08% 52,584 137,573,045
2024-01-18 26.1 26.34 25.3 26.12 -1.17% 49,296 127,038,137
2024-01-17 26.65 27.1 26.35 26.43 -1.2% 25,176 67,385,419
2024-01-16 27 27 26.33 26.75 -1.33% 27,591 73,653,455
2024-01-15 26.61 27.38 26.42 27.11 +1.88% 49,936 135,021,601
2024-01-12 26.5 26.83 26.2 26.61 +0.64% 37,344 99,069,980
2024-01-11 26.87 27.05 26.4 26.44 -1.82% 43,882 117,116,766
2024-01-10 27.47 27.51 26.85 26.93 -2.43% 45,195 122,354,891
2024-01-09 27.17 27.8 27.02 27.6 +1.85% 46,048 126,640,837
2024-01-08 27.78 27.78 27.09 27.1 -2.62% 43,275 117,989,087
2024-01-05 28.49 28.49 27.5 27.83 -2.39% 54,805 153,472,657
2024-01-04 28.53 28.73 28.19 28.51 -0.31% 34,601 98,439,209
2024-01-03 28.46 28.63 27.88 28.6 +1.31% 51,965 147,235,816
2024-01-02 28.1 28.76 28.02 28.23 +1.07% 53,891 153,294,260

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

ц▒Ящ╛ЩшИ╣шЙЗ 300589

近三个月

ц╡╖ш╛╛шВбф╗╜ 300320

2023年全年

ц╡╖ф╝жщТвчР┤ 300329

2024年至今

ф╜йшТВшВбф╗╜ 300673

2023年全年

ф╕ЙчеецЦ░цЭР 603663

近三个月

щУ╢ц▓│х╛очФ╡ 688689

近三个月

шЙ╛шЙ╛ч▓╛х╖е 603580

2023年全年

ш┤вхпМш╢ЛхК┐ 688318

近半年

ф╕нхЫ╜хНлщАЪ 601698

2024年一季度

щЗНх║ЖчЩ╛ш┤з 600729

近半年

热门概念板块

医疗器械

чРЖщВжф╗кхЩи (300206)

近三个月
虚拟现实
5G通信

ф╕нхдйчзСцКА (600522)

近三个月
数字经济

цБТчФЯчФ╡хнР (600570)

2024年至今
光伏产业
智能制造

хоЭф┐бш╜пф╗╢ (600845)

2024年一季度
AI人工智能

щЧ╗ц│░чзСцКА (600745)

近半年
储能电池

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