цЦ░ц┤БшГ╜ 605111

数据更新至:

添加到对比分析

33.82 -0.47%

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

33.82
-0.47% -0.16
34.01
开盘价
34.16
最高价
33.5
最低价
46,189
成交量
数据更新至: 2025-03-25

技术指标

34.60
MA5 (5日均线)
34.89
MA10 (10日均线)
35.01
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 34.01 34.16 33.5 33.82 -0.47% 46,189 156,283,527
2025-03-24 34.59 34.75 33.3 33.98 -2.22% 117,314 398,554,286
2025-03-21 35.39 35.74 34.72 34.75 -2.11% 119,861 421,691,717
2025-03-20 34.98 36.45 34.7 35.5 +1.52% 180,781 646,734,395
2025-03-19 35.31 35.57 34.84 34.97 -1.69% 91,805 322,014,519
2025-03-18 35.6 36.06 35.45 35.57 +1.95% 157,091 561,629,299
2025-03-17 35.08 35.18 34.7 34.89 -0.34% 73,471 256,483,414
2025-03-14 34.5 35.14 34.42 35.01 +1.16% 103,227 360,112,571
2025-03-13 35.83 35.83 34.19 34.61 -3.22% 152,301 530,017,731
2025-03-12 35.52 36.49 35.52 35.76 +1.3% 176,952 637,011,193
2025-03-11 34.83 35.65 34.78 35.3 -0.4% 101,697 357,404,560
2025-03-10 35.47 36.06 35.13 35.44 -0.25% 118,293 420,942,403
2025-03-07 35.55 36.15 35.35 35.53 -0.5% 166,507 594,459,696
2025-03-06 35.8 36.05 35.58 35.71 +0.2% 176,345 631,271,364
2025-03-05 36.11 36.2 35.06 35.64 -0.11% 174,540 621,913,984
2025-03-04 33.23 36.8 33.12 35.68 +5.97% 268,206 943,430,550
2025-03-03 33.6 34.25 33.13 33.67 +0.63% 106,811 360,986,158
2025-02-28 34.8 35.05 33.34 33.46 -4.84% 142,265 485,626,363
2025-02-27 35.67 35.78 34.56 35.16 -1.46% 160,400 564,482,867
2025-02-26 35.5 35.89 35.11 35.68 +0.59% 131,927 468,674,307
2025-02-25 35.4 35.95 35.07 35.47 -1.44% 157,759 560,703,886
2025-02-24 36 36.23 35.56 35.99 -0.3% 166,031 596,151,681
2025-02-21 34.94 36.37 34.8 36.1 +3.32% 253,934 906,478,168
2025-02-20 35.29 35.35 34.71 34.94 -0.29% 155,255 543,814,479
2025-02-19 33.6 35.2 33.5 35.04 +4.04% 229,068 794,207,362
2025-02-18 34.42 34.79 33.38 33.68 -2.04% 159,788 546,139,890
2025-02-17 34.17 34.9 33.9 34.38 +1.72% 171,620 589,328,048
2025-02-14 33.64 33.99 33.24 33.8 0% 118,360 398,552,738
2025-02-13 34.56 34.57 33.78 33.8 -2.2% 137,058 467,080,996
2025-02-12 33.18 34.57 33.07 34.56 +4.19% 220,613 749,999,632
2025-02-11 33.51 33.56 32.94 33.17 -1.46% 99,787 331,145,506
2025-02-10 33.59 33.79 33.33 33.66 +0.15% 127,057 426,661,171
2025-02-07 33.58 34.22 33.1 33.61 +0.12% 174,285 587,519,168
2025-02-06 32.32 33.66 32.19 33.57 +3.45% 146,888 487,081,946
2025-02-05 32.49 32.86 32.27 32.45 +1.15% 90,626 295,083,340
2025-01-27 32.88 33.02 32.06 32.08 -2.2% 73,252 237,868,828
2025-01-24 32.46 32.86 32.4 32.8 +0.95% 88,105 288,076,155
2025-01-23 33.3 33.7 32.49 32.49 -1.31% 113,071 373,998,260
2025-01-22 33.06 33.48 32.58 32.92 -1.23% 117,527 387,049,164
2025-01-21 33.02 33.33 32.65 33.33 +1.28% 110,964 366,494,644
2025-01-20 33.05 33.19 32.77 32.91 +0.49% 104,273 343,957,887
2025-01-17 31.9 33.09 31.83 32.75 +2.44% 135,559 440,917,170
2025-01-16 32.29 32.72 31.68 31.97 -0.53% 98,676 316,891,357
2025-01-15 32.05 32.46 31.74 32.14 +0.28% 100,586 322,952,045
2025-01-14 30.98 32.18 30.61 32.05 +4.02% 123,275 390,443,463
2025-01-13 30.48 31.12 30.28 30.81 -0.29% 64,737 198,872,331
2025-01-10 31.2 32.09 30.89 30.9 -1.87% 121,141 382,674,766
2025-01-09 30.9 32 30.9 31.49 +0.67% 123,457 389,519,955
2025-01-08 31.8 31.97 30.16 31.28 -2.37% 159,893 497,296,943
2025-01-07 31.42 32.05 31.37 32.04 +2.2% 90,601 287,539,623
2025-01-06 31.3 31.9 31.02 31.35 -0.6% 81,101 255,145,113
2025-01-03 32.07 32.46 31.3 31.54 -1.28% 117,314 374,050,429
2025-01-02 33.7 33.8 31.76 31.95 -5.78% 184,787 606,161,340
2024-12-31 36.16 36.31 33.88 33.91 -6.2% 205,658 716,644,413
2024-12-30 36.03 36.75 35.76 36.15 -0.55% 123,443 447,466,072
2024-12-27 36.7 37.18 36.11 36.35 -0.49% 197,449 725,393,381
2024-12-26 35.75 36.76 35.66 36.53 +2.18% 180,133 655,613,591
2024-12-25 36.05 36.42 35.55 35.75 -1.54% 124,308 447,267,289
2024-12-24 36.05 36.35 35.13 36.31 +1.71% 161,284 577,548,300
2024-12-23 36.76 36.9 35.58 35.7 -2.49% 188,687 682,305,735
2024-12-20 37.34 37.64 36.59 36.61 -2.03% 349,356 1,289,960,507
2024-12-19 35.5 37.37 35.34 37.37 +3.81% 358,323 1,312,871,252
2024-12-18 35.33 36 33.48 36 +3.12% 264,730 924,619,484
2024-12-17 34.88 35.55 34.7 34.91 +0.09% 144,525 506,530,904
2024-12-16 34.68 35.8 34.53 34.88 +0.03% 168,743 592,367,376
2024-12-13 35.29 35.76 34.62 34.87 -1.97% 149,815 525,951,137
2024-12-12 35.39 35.58 34.78 35.57 +0.68% 119,902 421,854,926
2024-12-11 34.41 35.51 34.41 35.33 +2.17% 150,240 527,401,924
2024-12-10 35.2 35.39 34.52 34.58 +1.23% 130,138 454,027,983
2024-12-09 34.53 34.84 33.98 34.16 -1.73% 100,005 343,640,604
2024-12-06 34.5 35.1 33.92 34.76 +0.9% 131,530 454,212,847
2024-12-05 34.41 34.69 34.19 34.45 -0.78% 104,324 358,822,130
2024-12-04 35.86 36.35 34.48 34.72 +0.61% 214,168 754,831,950
2024-12-03 35.15 35.2 34.07 34.51 -1.85% 110,219 381,018,443
2024-12-02 35.04 35.3 34.8 35.16 +0.46% 111,413 390,700,727
2024-11-29 34.68 35.58 33.92 35 +0.06% 154,693 538,792,011
2024-11-28 34.49 36.35 34.34 34.98 +1.54% 180,701 640,461,088
2024-11-27 33.43 34.46 32.71 34.45 +3.05% 108,419 363,945,076
2024-11-26 33.41 34.03 33.26 33.43 +0.03% 86,591 291,613,229
2024-11-25 33.91 34.05 32.7 33.42 -0.89% 115,395 383,255,590
2024-11-22 35.65 36.06 33.65 33.72 -5.31% 149,145 519,869,015
2024-11-21 35.61 36.07 35.24 35.61 -0.25% 104,050 371,425,566
2024-11-20 35.55 35.93 35.22 35.7 -0.36% 114,986 409,362,241
2024-11-19 34.88 35.99 34.75 35.83 +3.02% 126,908 448,411,231
2024-11-18 36.15 36.26 34.55 34.78 -3.82% 158,712 559,012,511
2024-11-15 36.57 37.74 36.1 36.16 -1.2% 206,655 760,420,871
2024-11-14 38.09 38.19 36.51 36.6 -4.31% 158,332 591,579,268
2024-11-13 38.24 38.26 37.18 38.25 -0.6% 182,842 691,206,601
2024-11-12 39.55 39.56 37.91 38.48 -2.71% 289,768 1,120,964,597
2024-11-11 39 40.31 38.88 39.55 +2.25% 426,873 1,689,861,933
2024-11-08 38 39.27 37.4 38.68 +2.84% 380,807 1,459,993,845
2024-11-07 37.1 38.1 36.79 37.61 +1.92% 255,176 957,035,782
2024-11-06 36.88 37.5 36.5 36.9 +0.87% 281,431 1,043,091,747
2024-11-05 34.53 36.65 34.33 36.58 +5.78% 264,799 947,365,423
2024-11-04 34.08 34.86 34 34.58 +1.44% 132,228 455,660,673
2024-11-01 35.5 35.73 34.05 34.09 -4.99% 186,233 646,219,536
2024-10-31 35.31 36.25 34.77 35.88 +1.27% 205,381 731,975,173
2024-10-30 35.31 36.2 35.03 35.43 +0.37% 168,895 600,603,821
2024-10-29 37.12 37.2 35.27 35.3 -4% 265,029 956,194,808
2024-10-28 36.99 36.99 36.07 36.77 -0.51% 133,477 487,638,271
2024-10-25 36.58 37.5 36.15 36.96 +1.4% 166,168 612,250,847
2024-10-24 36.16 36.88 35.8 36.45 -0.44% 143,935 522,397,133
2024-10-23 36.7 37.33 36.38 36.61 -1.56% 166,135 612,481,821
2024-10-22 36.61 38.1 36.4 37.19 -0.03% 214,222 797,057,697
2024-10-21 36.99 38.7 36.76 37.2 +1.67% 330,482 1,246,586,007
2024-10-18 34.14 37.5 33.99 36.59 +7.14% 297,385 1,067,400,277
2024-10-17 34.4 34.98 34.12 34.15 +0.35% 139,042 480,150,300
2024-10-16 33.39 34.49 33.13 34.03 -0.7% 120,911 410,202,539
2024-10-15 34.83 35.66 34.13 34.27 -2.06% 187,875 656,760,729
2024-10-14 34.05 35.18 33.11 34.99 +2.97% 199,204 682,584,749
2024-10-11 35.61 36.05 33.54 33.98 -5.74% 230,943 795,466,705
2024-10-10 37.78 38.19 35.6 36.05 -4.58% 293,054 1,070,624,425
2024-10-09 37.93 40.58 36.1 37.78 -0.4% 514,559 1,977,360,063
2024-10-08 37.93 37.93 36.6 37.93 +10.01% 305,403 1,152,361,591
2024-09-30 32.8 34.5 31.84 34.48 +9.91% 306,545 1,027,936,444
2024-09-27 30.05 31.5 29.65 31.37 +6.27% 146,909 448,647,478
2024-09-26 27.71 29.58 27.7 29.52 +6.34% 183,234 524,988,919
2024-09-25 28.32 28.77 27.75 27.76 -0.75% 141,831 401,505,028
2024-09-24 26.82 27.97 26.62 27.97 +4.52% 126,280 346,213,821
2024-09-23 26.58 27.07 26.49 26.76 +0.68% 64,691 173,548,887
2024-09-20 26.91 27.14 26.11 26.58 -1.48% 86,397 229,224,554
2024-09-19 26.75 27.25 26.33 26.98 +1.62% 109,204 292,498,572
2024-09-18 27.61 27.8 26.42 26.55 -3.56% 98,999 265,417,296
2024-09-13 27.91 28.28 27.53 27.53 -1.68% 54,425 151,821,566
2024-09-12 28.75 28.89 27.97 28 -1.75% 68,264 193,741,498
2024-09-11 28.35 28.65 28.25 28.5 -0.11% 64,851 184,354,862
2024-09-10 27.8 28.75 27.42 28.53 +2.63% 104,809 294,183,315
2024-09-09 27.68 28.05 27.5 27.8 +0.43% 60,861 168,821,383
2024-09-06 28.42 28.75 27.68 27.68 -2.67% 86,085 241,754,664
2024-09-05 28.35 28.78 28.13 28.44 +0.39% 61,104 173,735,625
2024-09-04 28.01 28.58 27.92 28.33 -0.56% 71,596 202,237,430
2024-09-03 28.62 29.15 28.41 28.49 -0.38% 90,309 260,159,315
2024-09-02 29.7 29.9 28.59 28.6 -3.83% 104,359 304,925,352
2024-08-30 28.7 30.24 28.69 29.74 +3.05% 154,248 457,266,845
2024-08-29 27.81 29 27.73 28.86 +3.07% 118,487 338,752,293
2024-08-28 27.46 28.18 27.32 28 +1.71% 82,646 229,704,339
2024-08-27 27.8 27.91 27.36 27.53 -1.15% 59,894 165,388,676
2024-08-26 27.73 28.16 27.6 27.85 +0.25% 72,247 201,500,237
2024-08-23 27.82 28.2 27.71 27.78 -0.11% 83,923 234,447,600
2024-08-22 28.28 28.4 27.72 27.81 -1.94% 91,441 255,388,464
2024-08-21 28.98 29.17 28.24 28.36 -2.71% 117,327 335,917,086
2024-08-20 29.85 30 28.94 29.15 -2.31% 109,742 321,425,155
2024-08-19 29.57 30.2 29.45 29.84 +0.37% 101,185 301,651,415
2024-08-16 30.86 30.94 29.7 29.73 -3.66% 153,099 464,208,838
2024-08-15 30.4 31.39 30.17 30.86 +0.59% 156,774 483,232,153
2024-08-14 31.79 31.97 30.65 30.68 -3.28% 195,035 608,464,403
2024-08-13 30.57 32.08 30.55 31.72 +4.72% 275,367 866,073,321
2024-08-12 29.99 30.48 29.8 30.29 +0.4% 97,946 295,103,049
2024-08-09 31.12 31.25 30.09 30.17 -1.11% 148,539 454,159,471
2024-08-08 30.02 31.08 29.36 30.51 -0.03% 185,735 560,714,523
2024-08-07 31 31.24 30.34 30.52 -1.77% 120,053 369,226,594
2024-08-06 31.58 31.76 30.51 31.07 +0.88% 129,606 401,129,490
2024-08-05 32.42 32.77 30.8 30.8 -5.61% 197,548 623,799,724
2024-08-02 33.87 33.93 32.5 32.63 -3.83% 220,420 729,242,627
2024-08-01 33.84 34.79 33.3 33.93 +1.01% 260,521 884,222,532
2024-07-31 31.14 34.6 31.14 33.59 +6.06% 347,786 1,146,709,138
2024-07-30 30.25 31.67 29.5 31.67 +3.5% 259,068 797,753,095
2024-07-29 30.53 31.74 30.1 30.6 +0.23% 182,262 562,633,077
2024-07-26 30.6 31.38 30.2 30.53 -1.1% 211,993 651,500,475
2024-07-25 31.02 31.41 30.54 30.87 -2.31% 188,746 584,248,030
2024-07-24 33.4 33.55 31.5 31.6 -5.92% 331,849 1,075,932,986
2024-07-23 34.8 35.25 33.5 33.59 -4.52% 294,285 1,007,633,879
2024-07-22 35.4 35.74 34.8 35.18 -0.62% 428,850 1,512,254,629
2024-07-19 32.26 35.4 32.05 35.4 +10.01% 504,528 1,757,930,744
2024-07-18 31.43 32.55 30.88 32.18 +0.12% 185,711 587,882,484
2024-07-17 32.39 33 32.08 32.14 -0.77% 198,713 647,218,215
2024-07-16 30.18 32.6 30.01 32.39 +6.58% 266,196 841,493,073
2024-07-15 31 31.6 30.26 30.39 -2.5% 143,380 441,749,612
2024-07-12 30.95 31.25 30.23 31.17 -0.61% 148,901 457,360,865
2024-07-11 30.67 32 30.12 31.36 +4.12% 239,321 744,480,552
2024-07-10 30.38 30.54 29.87 30.12 -1.99% 177,927 537,110,616
2024-07-09 29.51 30.85 29.35 30.73 +3.61% 261,110 788,473,982
2024-07-08 29 30.25 28.71 29.66 +2.7% 184,706 545,259,230
2024-07-05 29.23 29.27 28.35 28.88 -0.52% 97,910 281,544,100
2024-07-04 29.15 30.18 28.95 29.03 -0.65% 134,807 397,590,170
2024-07-03 28.7 29.74 28.25 29.22 +1.6% 131,865 383,023,111
2024-07-02 29.44 29.53 28.65 28.76 -1.64% 107,843 312,347,203
2024-07-01 30.03 30.12 28.56 29.24 -4.41% 222,901 650,439,195
2024-06-28 29.82 31.06 29.68 30.59 +1.86% 158,237 482,901,552
2024-06-27 30.5 30.86 29.89 30.03 -3.66% 162,184 490,377,098
2024-06-26 30.88 31.48 30.41 31.17 +1.63% 144,323 445,545,003
2024-06-25 32.12 32.33 30.4 30.67 -4.57% 223,158 694,372,298
2024-06-24 31.47 33.3 31.47 32.14 +1.26% 229,231 743,646,156
2024-06-21 31.18 32.12 30.83 31.74 -1.21% 165,809 524,556,106
2024-06-20 32.03 33.17 31.74 32.13 -0.12% 264,073 855,749,304
2024-06-19 32.39 32.72 31.5 32.17 +0.31% 241,471 776,298,747
2024-06-18 32.28 32.7 31.66 32.07 -1.02% 240,659 772,015,257
2024-06-17 30.2 33.42 30.1 32.4 +6.65% 360,125 1,164,771,469
2024-06-14 29.7 30.54 29.11 30.38 -27.65% 232,220 696,210,011
2024-06-13 41.9 43.88 41.87 41.99 +0.21% 285,381 1,221,315,429
2024-06-12 40.35 42.3 39.99 41.9 +3.2% 225,167 934,272,372
2024-06-11 38.55 40.79 38.53 40.6 +4.99% 205,730 824,887,223
2024-06-07 38.6 39.49 37.86 38.67 +1.2% 139,328 537,963,027
2024-06-06 40 40.5 38.1 38.21 -0.08% 181,564 712,352,630
2024-06-05 37.61 38.99 37.58 38.24 +0.82% 104,249 401,485,712
2024-06-04 37.31 38.05 36.7 37.93 +1.15% 90,326 337,519,663
2024-06-03 37.8 38.15 36.72 37.5 -2.42% 107,558 403,820,742
2024-05-31 38 38.9 37.99 38.43 +0.55% 100,734 387,632,730
2024-05-30 36.86 38.5 36.62 38.22 +2.85% 121,074 458,619,797
2024-05-29 36.75 37.75 36.61 37.16 +0.98% 84,853 316,122,862
2024-05-28 36.5 38.25 36.38 36.8 +0.55% 118,635 443,047,738
2024-05-27 35.8 36.63 34.71 36.6 +2.81% 91,676 326,283,025
2024-05-24 37.1 37.46 35.35 35.6 -4.04% 111,006 401,793,422
2024-05-23 38.65 38.92 37.06 37.1 -3.84% 88,682 336,235,382
2024-05-22 37.72 38.58 37.65 38.58 +2.36% 69,664 265,759,450
2024-05-21 38.2 38.3 37.58 37.69 -1.8% 50,128 189,695,523
2024-05-20 38.21 38.6 37.95 38.38 +0.47% 62,654 239,823,727
2024-05-17 37.68 38.21 37.38 38.2 +1.03% 55,850 211,603,625
2024-05-16 38.3 38.43 37.68 37.81 -0.74% 63,931 243,048,695
2024-05-15 38.15 39.05 37.81 38.09 -0.73% 58,147 223,217,928
2024-05-14 38.89 39.42 38.2 38.37 -1.21% 71,067 274,757,920
2024-05-13 39.09 39.38 38.42 38.84 -1.87% 81,924 318,510,259
2024-05-10 40.5 40.93 39.42 39.58 -2.8% 129,197 516,532,114
2024-05-09 37.59 41 37.57 40.72 +8.33% 197,251 775,861,397
2024-05-08 38.78 38.98 37.48 37.59 -3.04% 69,897 266,134,886
2024-05-07 38.33 39 38.16 38.77 +0.83% 70,968 274,617,988
2024-05-06 38.82 38.9 38.12 38.45 +1.26% 80,322 308,808,120
2024-04-30 39.2 39.5 37.91 37.97 -0.24% 93,604 359,505,496
2024-04-29 36.9 38.13 36.77 38.06 +3.54% 84,247 316,726,791
2024-04-26 36.31 37.21 36.31 36.76 +0.25% 79,661 292,973,745
2024-04-25 35.35 37.87 35.01 36.67 +4.06% 98,841 363,637,830
2024-04-24 34.31 35.37 34.29 35.24 +3.01% 50,552 176,747,509
2024-04-23 34.28 34.8 33.75 34.21 -0.15% 43,043 147,047,347
2024-04-22 34.38 34.74 33.52 34.26 -1.47% 49,838 170,477,374
2024-04-19 35.59 36.1 34.74 34.77 -3.79% 61,437 217,010,644
2024-04-18 36.11 36.76 35.01 36.14 -1.04% 62,784 225,750,009
2024-04-17 36.02 36.63 35.64 36.52 +2.93% 71,472 259,182,839
2024-04-16 35.8 36.88 34.49 35.48 -2.58% 87,561 313,431,478
2024-04-15 35.68 38.28 35.53 36.42 +2.53% 100,175 371,870,911
2024-04-12 35.4 36.32 35.15 35.52 +0.74% 47,858 170,632,869
2024-04-11 35.52 36.41 35.2 35.26 -1.76% 54,552 194,926,749
2024-04-10 37.5 37.65 35.65 35.89 -4.88% 72,001 261,297,011
2024-04-09 37.5 38.3 37.27 37.73 +0.35% 47,573 179,390,915
2024-04-08 39.28 39.35 37.6 37.6 -3.49% 76,665 294,429,622
2024-04-03 38.86 39.38 38.12 38.96 +0.93% 78,924 306,549,969
2024-04-02 38.98 39.14 37.92 38.6 -0.72% 69,162 266,123,729
2024-04-01 37.72 38.88 37.6 38.88 +2.64% 88,882 341,574,250
2024-03-29 37.91 38.45 37.16 37.88 -1.38% 80,891 304,706,811
2024-03-28 37.4 39 36.51 38.41 +0.63% 152,363 575,661,741
2024-03-27 36.9 39.27 36.69 38.17 +2.64% 217,765 833,765,759
2024-03-26 35.66 37.76 35.61 37.19 +4.03% 141,031 515,950,571
2024-03-25 37.45 37.8 35.7 35.75 -5.1% 109,035 400,251,512
2024-03-22 38.96 39.26 37.64 37.67 -2.79% 103,692 396,695,770
2024-03-21 39.76 39.97 38.6 38.75 -2.64% 118,484 463,432,858
2024-03-20 38.8 40.1 38 39.8 +2.58% 162,997 643,036,234
2024-03-19 39.84 39.95 38.78 38.8 -4.55% 174,843 686,184,047
2024-03-18 37.95 40.68 37.95 40.65 +7.2% 245,974 974,005,916
2024-03-15 38.87 39.36 36.9 37.92 -2.74% 191,628 725,046,108
2024-03-14 39.33 40.5 37.89 38.99 -2.84% 288,960 1,126,161,755
2024-03-13 38.02 40.13 38.01 40.13 +10.01% 217,021 862,407,105
2024-03-12 34.98 37.3 34.5 36.48 +5.07% 144,369 520,412,603
2024-03-11 33.41 34.75 33.2 34.72 +3.15% 72,233 247,177,308
2024-03-08 33.05 33.82 32.85 33.66 +1.88% 64,815 216,604,938
2024-03-07 33.71 34.66 33.02 33.04 -1.99% 68,472 231,154,199
2024-03-06 33.93 34.34 33.01 33.71 -1% 76,960 258,621,390
2024-03-05 34.35 35.12 33.81 34.05 -1.67% 74,854 257,767,330
2024-03-04 34.69 35.23 34.14 34.63 -0.83% 85,798 297,423,588
2024-03-01 33.88 35.02 33.77 34.92 +2.86% 107,156 370,641,802
2024-02-29 32.24 34.01 32.06 33.95 +5.04% 102,493 343,000,314
2024-02-28 34.9 35.7 32.3 32.32 -7.21% 154,044 528,234,670
2024-02-27 32.5 34.98 32.17 34.83 +6.81% 144,683 489,366,872
2024-02-26 31.99 32.92 31.8 32.61 +2% 99,223 321,085,164
2024-02-23 32 32.11 31.54 31.97 +0.44% 90,125 286,661,507
2024-02-22 31.31 31.94 30.9 31.83 +1.99% 95,832 302,249,443
2024-02-21 30.81 32.41 30.61 31.21 -0.98% 120,130 379,656,593
2024-02-20 30.5 31.64 29.75 31.52 +2.27% 100,087 305,782,239
2024-02-19 30.86 31.47 30.14 30.82 +0.72% 100,358 308,828,729
2024-02-08 29.91 31.65 29.91 30.6 +2.68% 105,312 326,508,219
2024-02-07 28.76 30.37 28.5 29.8 +3.51% 113,109 336,444,678
2024-02-06 26.48 29.32 25.7 28.79 +7.31% 116,535 321,865,074
2024-02-05 28.8 28.87 26.3 26.83 -8.18% 123,536 336,828,866
2024-02-02 30.79 31.29 27.9 29.22 -5.53% 124,156 366,636,383
2024-02-01 29.96 31.9 29.68 30.93 +2.76% 101,941 315,752,091
2024-01-31 30.5 32.36 29.62 30.1 -5.41% 111,353 341,782,426
2024-01-30 34 34 31.82 31.82 -9.99% 152,116 495,277,584
2024-01-29 38.98 39.6 35.35 35.35 -10.01% 194,878 719,234,951
2024-01-26 40.8 41.16 38.79 39.28 -5.1% 164,669 660,470,014
2024-01-25 40.5 41.88 40.07 41.39 +0.53% 185,230 762,041,159
2024-01-24 40 41.43 38.75 41.17 +2.26% 212,618 849,369,731
2024-01-23 37.33 41.2 36.95 40.26 +7.5% 244,821 984,916,208
2024-01-22 39.22 39.74 36.81 37.45 -5.12% 117,986 453,616,240
2024-01-19 40.78 41.19 39.42 39.47 -4.5% 147,836 594,434,857
2024-01-18 38.78 41.6 38.1 41.33 +5.49% 248,681 1,002,976,818
2024-01-17 40.3 40.97 39.08 39.18 -2.78% 142,363 569,132,917
2024-01-16 40.4 40.92 39.51 40.3 +2.05% 244,299 981,937,635
2024-01-15 36.26 39.49 36 39.49 +10% 140,776 542,085,368
2024-01-12 37.07 37.19 35.81 35.9 -4.39% 75,218 274,569,454
2024-01-11 37.13 37.83 36.6 37.55 +1.38% 72,388 269,949,528
2024-01-10 36.58 37.68 35.5 37.04 +0.9% 76,024 279,265,365
2024-01-09 35.95 37.83 35.95 36.71 +4.38% 88,764 327,791,004
2024-01-08 36.15 36.25 35.15 35.17 -3.14% 40,395 143,600,770
2024-01-05 37.52 37.85 36.01 36.31 -3.25% 58,891 216,573,336
2024-01-04 37.74 37.8 37.22 37.53 -1.05% 43,729 163,863,897
2024-01-03 37.1 38.88 37.05 37.93 +1.8% 94,682 360,509,842
2024-01-02 37.67 37.67 37.03 37.26 -1.51% 45,165 168,630,567

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▒ЯшЛПщЗСчзЯ 600901

2023年全年

хНОхдПщУ╢шбМ 600015

2024年至今

цШМч║вчзСцКА 300151

近半年

ф║ЪщАЪшВбф╗╜ 600692

近期数据

хЖЬх┐ГчзСцКА 001231

2022-2023两年

щ╣Пш╛ЙшГ╜ц║Р 300438

2024年一季度

цЦ░хЕЙхЕЙчФ╡ 688011

2024年一季度

хМЧхдзхМ╗шНп 000788

近期数据

чЫШц▒ЯшВбф╗╜ 600395

2024年一季度

щХ┐ц▒ЯщАЪф┐б 600345

2024年至今

热门概念板块

军工

шИкхПСхКихКЫ (600893)

2022-2023两年
医疗器械

чРЖщВжф╗кхЩи (300206)

2024年至今
5G通信

ф║ищАЪхЕЙчФ╡ (600487)

近三个月
AI人工智能

щЧ╗ц│░чзСцКА (600745)

2024年一季度
大数据

ф╜│щГ╜чзСцКА (600728)

近半年
虚拟现实
元宇宙

ф╕ЬцЦ╣цШОчПа (600637)

2022-2023两年
半导体

хглхЕ░х╛о (600460)

2024年至今

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