хНПхТМчФ╡хнР 605258

数据更新至:

添加到对比分析

31.09 -1.52%

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

31.09
-1.52% -0.48
31.57
开盘价
31.57
最高价
30.57
最低价
11,379
成交量
数据更新至: 2025-03-25

技术指标

32.46
MA5 (5日均线)
33.41
MA10 (10日均线)
32.96
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 31.57 31.57 30.57 31.09 -1.52% 11,379 35,359,299
2025-03-24 32.41 32.75 30.63 31.57 -2.59% 24,970 78,963,378
2025-03-21 33.29 33.4 32.24 32.41 -3.43% 23,627 77,276,562
2025-03-20 33.7 33.84 33.4 33.56 -0.27% 20,822 70,019,748
2025-03-19 34.6 34.7 33.42 33.65 -3.25% 36,937 124,848,962
2025-03-18 34.14 34.85 33.9 34.78 +0.99% 43,088 148,798,710
2025-03-17 34.78 34.84 34.12 34.44 -1.49% 40,534 139,266,697
2025-03-14 33.99 35.51 33.51 34.96 +2.82% 73,316 254,613,055
2025-03-13 33.45 35 33.28 34 +1.13% 59,844 204,503,139
2025-03-12 33.38 33.87 33.1 33.62 +0.75% 30,310 101,840,408
2025-03-11 32.76 33.65 32.5 33.37 +0.85% 29,241 97,284,172
2025-03-10 32.55 33.33 32.44 33.09 +1.78% 21,861 71,766,015
2025-03-07 32.47 33.2 32.33 32.51 +0.12% 23,326 76,398,216
2025-03-06 32.77 32.77 32.41 32.47 -0.12% 22,231 72,385,758
2025-03-05 32.08 32.65 31.82 32.51 +1.4% 16,889 54,553,454
2025-03-04 30.88 32.18 30.88 32.06 +1.52% 17,778 56,496,940
2025-03-03 31 31.94 30.4 31.58 +1.9% 23,474 73,855,402
2025-02-28 32.58 32.6 30.92 30.99 -5.35% 27,772 87,672,287
2025-02-27 33.69 33.69 32.2 32.74 -2.94% 34,839 114,569,158
2025-02-26 33.62 33.85 33.35 33.73 +0.33% 26,982 90,616,048
2025-02-25 33.14 33.96 32.9 33.62 -0.24% 30,622 102,695,696
2025-02-24 34.31 34.39 33.2 33.7 -1.75% 40,032 134,727,241
2025-02-21 33.85 34.55 33.85 34.3 +1.06% 53,976 184,508,497
2025-02-20 34.09 34.4 33.41 33.94 -1.59% 56,259 189,991,983
2025-02-19 32.97 34.7 32.81 34.49 +3.05% 76,515 260,246,124
2025-02-18 33 34.44 32.94 33.47 +0.93% 92,041 310,150,258
2025-02-17 31.24 34.16 31.15 33.16 +6.8% 83,367 273,994,716
2025-02-14 31.43 31.73 30.87 31.05 -1.43% 27,377 85,488,325
2025-02-13 32.41 32.42 31.5 31.5 -2.75% 31,183 99,035,016
2025-02-12 31.8 32.46 31.8 32.39 +1.28% 37,257 120,219,921
2025-02-11 32.19 32.27 31.78 31.98 -0.84% 28,443 91,152,550
2025-02-10 32.62 32.65 31.75 32.25 -0.46% 40,098 128,794,866
2025-02-07 32.22 32.89 31.88 32.4 +0.65% 59,038 191,659,350
2025-02-06 31 32.22 30.8 32.19 +3.84% 42,215 133,872,992
2025-02-05 31.01 31.28 30.5 31 -0.55% 27,371 84,617,871
2025-01-27 31.71 31.89 31.13 31.17 -1.64% 24,529 77,260,843
2025-01-24 31.06 31.92 31.06 31.69 +0.76% 34,947 110,057,853
2025-01-23 32.06 32.35 31.45 31.45 -1.1% 51,385 163,901,286
2025-01-22 32.03 32.95 31.73 31.8 -1.94% 61,348 197,734,594
2025-01-21 33.18 33.18 31.81 32.43 +0.09% 59,935 193,838,020
2025-01-20 32.76 32.98 31.61 32.4 -1.22% 64,769 209,294,749
2025-01-17 30.99 34.03 30.68 32.8 +6.01% 119,312 386,100,981
2025-01-16 30.5 31.16 30.1 30.94 +0.42% 69,043 211,033,605
2025-01-15 30 31.36 29.95 30.81 +2.97% 92,834 282,463,785
2025-01-14 27.32 29.92 27.32 29.92 +10% 16,222 48,072,356
2025-01-13 28.39 28.64 26.7 27.2 -4.59% 39,630 107,968,539
2025-01-10 30.5 30.55 28.22 28.51 -4.59% 68,209 198,748,580
2025-01-09 27.16 29.88 27.16 29.88 +10.01% 39,874 115,897,051
2025-01-08 27.5 27.5 25.97 27.16 -1.56% 35,848 96,236,054
2025-01-07 26.29 27.6 26.1 27.59 +4.94% 46,213 125,585,407
2025-01-06 26 26.72 24.5 26.29 +1.31% 36,461 94,677,654
2025-01-03 28.74 28.98 25.8 25.95 -8.85% 48,286 129,993,893
2025-01-02 30.36 30.5 28.03 28.47 -6.19% 45,727 132,878,284
2024-12-31 32.21 32.7 30.05 30.35 -6.59% 55,090 171,859,039
2024-12-30 33.4 33.85 32.3 32.49 -1.46% 64,980 215,136,613
2024-12-27 31.9 33.15 31.55 32.97 +3.03% 69,858 228,179,588
2024-12-26 31.3 32.3 31 32 +1.33% 60,984 194,210,841
2024-12-25 32.93 33.3 30 31.58 -5.19% 82,149 260,907,390
2024-12-24 32.61 33.85 31.65 33.31 +2.15% 95,724 312,711,269
2024-12-23 33.89 36.51 32.22 32.61 -1.75% 150,281 516,626,034
2024-12-20 29.7 33.19 29.61 33.19 +10.01% 87,705 280,857,675
2024-12-19 28.55 30.53 28.25 30.17 +4.76% 61,198 182,375,681
2024-12-18 27.94 28.86 27.36 28.8 +2.02% 19,169 54,307,339
2024-12-17 28.72 29.53 28.17 28.23 -2.59% 25,834 74,678,255
2024-12-16 29.06 29.56 28.8 28.98 -1.36% 17,873 51,978,733
2024-12-13 29.35 29.66 29.01 29.38 -0.07% 18,068 52,989,543
2024-12-12 29.14 29.6 29.14 29.4 +0.68% 16,105 47,298,870
2024-12-11 29.16 29.29 28.81 29.2 +1.35% 19,256 56,057,220
2024-12-10 29.63 29.78 28.7 28.81 -0.79% 21,065 61,402,169
2024-12-09 28.7 29.06 28.42 29.04 +1.54% 20,596 59,376,977
2024-12-06 28.59 28.81 28.17 28.6 -0.03% 16,310 46,507,959
2024-12-05 28.28 28.75 28.1 28.61 +1.17% 11,795 33,727,667
2024-12-04 29.01 29.19 28.16 28.28 -1.98% 14,202 40,652,574
2024-12-03 29 29.02 28.54 28.85 -0.03% 15,442 44,453,751
2024-12-02 28.98 29 28.66 28.86 +0.77% 14,364 41,418,176
2024-11-29 28.11 28.85 27.94 28.64 +1.49% 17,315 49,332,126
2024-11-28 27.9 28.65 27.87 28.22 +0.79% 17,640 49,953,750
2024-11-27 27.88 28.01 26.69 28 +1.45% 17,585 47,940,749
2024-11-26 27.73 28.16 27.5 27.6 -0.36% 11,566 32,168,249
2024-11-25 27.41 27.7 26.8 27.7 +1.65% 14,933 40,807,115
2024-11-22 28.61 28.93 27.24 27.25 -4.65% 17,459 49,229,909
2024-11-21 28.58 28.9 28.17 28.58 +0.04% 14,522 41,540,483
2024-11-20 28.41 28.75 28.18 28.57 +0.21% 19,245 54,873,843
2024-11-19 27.47 28.51 27.47 28.51 +3.79% 17,912 50,191,476
2024-11-18 28.62 28.9 27.27 27.47 -4.02% 23,051 64,118,281
2024-11-15 29.3 29.7 28.59 28.62 -2.52% 20,213 59,136,548
2024-11-14 30.5 30.52 29.26 29.36 -3.9% 25,362 75,576,249
2024-11-13 30.3 30.57 29.55 30.55 +0.26% 29,389 88,562,599
2024-11-12 30.8 31 30.01 30.47 -1.65% 38,352 117,239,045
2024-11-11 29.55 31.06 29.4 30.98 +4.38% 49,504 151,333,331
2024-11-08 29.97 30.2 29.47 29.68 +0.13% 37,147 110,682,016
2024-11-07 29 29.68 28.55 29.64 +1.44% 30,477 89,071,864
2024-11-06 29.7 29.9 29.01 29.22 -1.38% 36,863 108,492,306
2024-11-05 29.04 29.78 28.81 29.63 +2.28% 36,360 107,139,048
2024-11-04 28.01 29.11 27.75 28.97 +2.55% 29,100 83,538,556
2024-11-01 30.54 30.59 28.01 28.25 -7.47% 57,136 165,637,531
2024-10-31 28.98 31.11 28.6 30.53 +5.68% 72,721 220,366,622
2024-10-30 28.65 29.1 28.39 28.89 +0.77% 25,913 74,567,767
2024-10-29 29.64 29.81 28.66 28.67 -2.12% 32,166 93,705,191
2024-10-28 29.24 29.51 28.76 29.29 +0.76% 25,089 73,131,441
2024-10-25 28.85 29.18 28.69 29.07 +1.5% 26,155 75,754,922
2024-10-24 28.36 28.7 28.11 28.64 +0.92% 20,638 58,704,780
2024-10-23 28.9 29.15 28.3 28.38 -1.9% 25,113 72,293,161
2024-10-22 28.81 29.32 28.6 28.93 +0.03% 28,290 81,991,947
2024-10-21 29.43 29.68 28.76 28.92 +0.03% 45,185 131,845,707
2024-10-18 28.2 29.25 28 28.91 +3.25% 47,436 136,680,494
2024-10-17 27.71 28.5 27.71 28 +1.08% 26,073 73,571,611
2024-10-16 27.29 28.09 27.21 27.7 -0.29% 17,681 48,990,438
2024-10-15 28.26 28.72 27.76 27.78 -1.7% 25,458 71,905,733
2024-10-14 26.89 28.29 26.71 28.26 +5.68% 34,764 95,986,080
2024-10-11 27.7 28.04 26.55 26.74 -4.91% 28,821 78,378,596
2024-10-10 27.7 28.76 27.18 28.12 0% 42,922 120,717,029
2024-10-09 30.62 30.62 28.12 28.12 -9.99% 59,844 171,719,356
2024-10-08 32.19 32.19 28.7 31.24 +6.66% 87,746 268,313,304
2024-09-30 28.4 29.64 27.07 29.29 +8.32% 67,892 192,825,302
2024-09-27 25.85 27.2 25.76 27.04 +5.63% 23,554 62,605,346
2024-09-26 24.92 25.6 24.83 25.6 +2.61% 16,908 42,754,695
2024-09-25 25.05 25.59 24.87 24.95 +0.48% 21,486 54,283,520
2024-09-24 24.3 24.9 24.08 24.83 +1.97% 18,259 44,889,787
2024-09-23 24.21 24.65 24.05 24.35 +0.58% 13,697 33,418,960
2024-09-20 24.04 24.54 24.03 24.21 +0.71% 15,195 36,795,981
2024-09-19 24.19 24.25 23.69 24.04 +0.67% 14,008 33,642,374
2024-09-18 23.5 24.25 23.5 23.88 -1.77% 14,554 34,678,511
2024-09-13 24.54 24.78 24.28 24.31 -1.06% 13,401 32,834,768
2024-09-12 25.1 25.36 24.57 24.57 -1.8% 13,414 33,333,881
2024-09-11 25.46 25.53 24.96 25.02 -1.81% 10,802 27,201,504
2024-09-10 25.21 25.65 24.82 25.48 +0.91% 17,391 43,908,585
2024-09-09 24.89 25.36 24.65 25.25 +1.16% 18,708 46,953,354
2024-09-06 26 26.14 24.93 24.96 -4.4% 28,158 71,367,770
2024-09-05 25.56 26.49 25.56 26.11 +1.71% 22,320 58,213,805
2024-09-04 25.9 25.9 25.34 25.67 -1.99% 19,087 48,963,466
2024-09-03 26.13 26.6 25.91 26.19 -0.83% 22,190 58,205,705
2024-09-02 26.73 27.1 26.38 26.41 -1.27% 28,816 76,814,293
2024-08-30 26.15 26.9 26.11 26.75 +2.57% 39,007 103,937,292
2024-08-29 25.82 26.22 25.44 26.08 +0.58% 20,903 54,104,486
2024-08-28 25.81 26.15 25.59 25.93 +0.46% 13,806 35,824,079
2024-08-27 26.3 26.55 25.79 25.81 -2.79% 22,078 57,555,790
2024-08-26 26.26 26.8 26.2 26.55 +0.34% 17,406 46,140,740
2024-08-23 26.58 26.92 26.1 26.46 -0.9% 21,038 55,834,388
2024-08-22 26.78 27.09 26.4 26.7 -1% 23,982 64,129,121
2024-08-21 26.42 27.66 26.34 26.97 +1.81% 37,432 101,631,438
2024-08-20 26.8 27.1 26.33 26.49 -0.6% 19,175 51,088,200
2024-08-19 27.61 27.69 26.64 26.65 -3.13% 28,073 75,662,400
2024-08-16 27.3 27.99 27.3 27.51 +0.59% 26,631 73,604,386
2024-08-15 27.24 27.66 27.06 27.35 +0.11% 27,177 74,435,107
2024-08-14 27.36 27.71 27.27 27.32 -0.55% 26,597 73,045,812
2024-08-13 27 28.2 26.88 27.47 +1.52% 34,015 93,359,451
2024-08-12 27.05 27.6 26.61 27.06 +0.04% 23,225 62,926,370
2024-08-09 27.2 27.58 27 27.05 +0.9% 27,284 74,297,245
2024-08-08 26.75 27.3 26.26 26.81 -1.11% 27,734 74,303,420
2024-08-07 26.92 27.53 26.83 27.11 +0.74% 32,242 87,580,864
2024-08-06 27 27.16 26.27 26.91 +3.42% 39,065 103,958,412
2024-08-05 28.01 28.02 25.99 26.02 -9.12% 62,967 169,896,041
2024-08-02 30.01 30.14 28.53 28.63 -6.13% 67,006 195,439,109
2024-08-01 29.79 30.85 29.54 30.5 +2.42% 79,522 239,911,497
2024-07-31 28.78 29.95 28.62 29.78 +2.09% 71,672 211,677,668
2024-07-30 28.81 29.59 27.68 29.17 +1.64% 68,379 198,170,342
2024-07-29 27.78 29.2 27.29 28.7 +3.31% 57,499 162,926,079
2024-07-26 27.72 28.05 27.23 27.78 +0.47% 36,510 101,029,326
2024-07-25 27.73 28.35 27.45 27.65 -2.23% 40,943 113,914,851
2024-07-24 28.53 29.6 28.17 28.28 -1.98% 51,575 148,671,445
2024-07-23 29.81 29.84 28.7 28.85 -4.09% 65,289 190,519,817
2024-07-22 28.38 30.44 27.86 30.08 +5.54% 85,019 249,226,133
2024-07-19 27.76 28.87 27.47 28.5 +2.48% 45,446 129,040,625
2024-07-18 27.88 28 26.59 27.81 -2.01% 56,430 154,173,510
2024-07-17 29.99 29.99 28.14 28.38 -5.62% 69,583 201,001,822
2024-07-16 29.93 30.3 29.53 30.07 +0.27% 45,345 135,895,376
2024-07-15 30.28 30.58 29.66 29.99 -1.19% 42,330 127,015,721
2024-07-12 30.7 30.73 30 30.35 -2.69% 64,884 196,556,014
2024-07-11 31.2 31.7 29.99 31.19 +0.42% 108,690 336,192,169
2024-07-10 28.86 31.91 28.76 31.06 +6.88% 130,665 397,326,193
2024-07-09 28.04 29.2 27.8 29.06 +3.71% 74,262 213,350,833
2024-07-08 28 28.27 27.66 28.02 -0.14% 37,774 105,749,889
2024-07-05 28.48 28.48 27.57 28.06 -1.47% 43,970 122,920,764
2024-07-04 29.01 29.45 28.43 28.48 -2.06% 47,698 137,791,173
2024-07-03 29.7 29.93 28.79 29.08 -5.58% 86,539 252,977,905
2024-07-02 31.18 31.18 30.24 30.8 0% 60,073 184,466,947
2024-07-01 31.63 31.63 30.15 30.8 -1.79% 72,861 222,850,458
2024-06-28 31.78 32.89 31.2 31.36 -2.12% 92,567 296,118,066
2024-06-27 31.28 33.66 31.11 32.04 +0.13% 113,778 368,655,644
2024-06-26 30.63 32.3 29.43 32 +6.03% 106,473 330,886,702
2024-06-25 31.6 31.94 29.9 30.18 -3.76% 94,581 291,600,665
2024-06-24 32.27 33.32 31 31.36 -6.39% 103,598 332,188,021
2024-06-21 33.5 35.4 33.5 33.5 -9.99% 132,026 449,753,726
2024-06-20 36.99 40.36 35.5 37.22 -1.82% 172,598 654,851,803
2024-06-19 36.61 38.7 36.05 37.91 +0.69% 159,039 593,947,476
2024-06-18 36.51 38.13 34.81 37.65 +2.98% 174,384 632,834,089
2024-06-17 34.21 37.47 34.21 36.56 +4.1% 182,503 658,530,965
2024-06-14 36 37 34.5 35.12 -6.72% 198,296 707,347,533
2024-06-13 45.66 46.01 37.65 37.65 -9.99% 222,437 917,240,030
2024-06-12 41.83 41.83 40.02 41.83 +9.99% 64,556 268,927,532
2024-06-11 37 38.03 36.31 38.03 +10.01% 68,547 258,043,287
2024-06-07 34.57 34.57 33.56 34.57 +9.99% 112,078 387,180,493
2024-06-06 31.43 31.43 31.43 31.43 +10.01% 45,187 142,023,652
2024-06-05 28.57 28.57 26.01 28.57 +10.01% 145,109 403,241,573
2024-06-04 25.97 25.97 25.97 25.97 +10% 15,766 40,944,302
2024-06-03 21.52 23.61 21.52 23.61 +10.02% 34,218 78,194,906
2024-05-31 21.02 21.63 20.99 21.46 +1.47% 10,546 22,646,118
2024-05-30 21.16 21.45 20.9 21.15 -0.05% 8,669 18,349,370
2024-05-29 20.98 21.43 20.83 21.16 +0.67% 7,672 16,276,567
2024-05-28 21.45 21.69 20.8 21.02 -0.94% 9,663 20,547,838
2024-05-27 21.31 21.46 20.63 21.22 -1.12% 10,413 21,834,588
2024-05-24 21.71 21.99 21.45 21.46 -1.69% 8,300 18,005,616
2024-05-23 22.09 22.25 21.77 21.83 -1.44% 10,531 23,102,173
2024-05-22 21.99 22.22 21.81 22.15 -0.27% 11,440 25,193,732
2024-05-21 22.08 22.46 21.86 22.21 +0.59% 15,701 34,847,948
2024-05-20 22 22.18 21.76 22.08 +0.45% 10,822 23,724,028
2024-05-17 21.7 22.03 21.37 21.98 +1.76% 11,141 24,274,289
2024-05-16 21.62 21.96 21.5 21.6 +2.03% 10,295 22,370,478
2024-05-15 21.27 21.55 21.09 21.17 -1.4% 6,215 13,246,949
2024-05-14 21.21 21.65 21.16 21.47 +1.75% 9,666 20,689,496
2024-05-13 21.3 21.4 20.8 21.1 -1.4% 10,729 22,660,339
2024-05-10 22.1 22.1 21.28 21.4 -2.55% 10,711 22,991,684
2024-05-09 21.57 22.11 21.57 21.96 +2.33% 10,958 24,023,551
2024-05-08 21.77 21.9 21.43 21.46 -2.32% 12,490 26,975,563
2024-05-07 21.81 22.06 21.6 21.97 +0.87% 12,797 28,028,584
2024-05-06 21.4 22.08 21.39 21.78 +2.06% 14,312 31,180,617
2024-04-30 21.31 21.48 20.94 21.34 +0.09% 13,626 28,895,269
2024-04-29 20.18 21.35 20.17 21.32 +3.39% 22,902 48,215,600
2024-04-26 20.6 21.17 20.26 20.62 +4.14% 25,265 52,471,831
2024-04-25 19.69 19.9 19.5 19.8 +0.71% 9,755 19,276,525
2024-04-24 18.77 19.68 18.77 19.66 +4.41% 16,147 31,250,517
2024-04-23 18.57 19 18.51 18.83 +1.56% 9,917 18,644,480
2024-04-22 18.09 19.02 17.64 18.54 +1.04% 15,496 28,618,939
2024-04-19 18.52 18.85 18.04 18.35 -1.45% 11,314 20,749,512
2024-04-18 18.87 19.17 18.18 18.62 0% 22,225 41,458,559
2024-04-17 17.21 18.62 17.21 18.62 +9.98% 9,691 17,742,245
2024-04-16 18.38 18.38 16.75 16.93 -7.89% 19,535 33,525,017
2024-04-15 19.94 20.31 18.14 18.38 -8.78% 22,567 42,364,912
2024-04-12 19.99 20.74 19.98 20.15 +1.26% 11,763 23,927,725
2024-04-11 19.98 20.37 19.69 19.9 -0.9% 9,996 20,003,182
2024-04-10 20.9 20.95 19.78 20.08 -3.74% 12,431 25,058,695
2024-04-09 20.72 20.96 20.4 20.86 +1.07% 8,733 18,114,050
2024-04-08 21.66 21.79 20.61 20.64 -4.36% 13,948 29,323,162
2024-04-03 21.99 22.1 21.23 21.58 -1.73% 14,615 31,546,066
2024-04-02 21.98 22.38 21.78 21.96 +0.05% 17,372 38,348,725
2024-04-01 21.69 22.08 21.45 21.95 +1.15% 16,665 36,341,426
2024-03-29 20.78 21.75 20.7 21.7 +3.43% 14,789 31,356,077
2024-03-28 20.11 21.66 20.02 20.98 +5.32% 17,302 36,263,570
2024-03-27 20.98 20.98 19.91 19.92 -4.37% 10,324 21,005,512
2024-03-26 20.75 21.2 20.37 20.83 +0.29% 14,669 30,436,159
2024-03-25 21.72 21.89 20.7 20.77 -4.2% 18,662 39,710,925
2024-03-22 22.11 22.34 21.53 21.68 -2.03% 13,863 30,295,281
2024-03-21 22.38 22.4 21.44 22.13 -0.32% 19,728 43,439,385
2024-03-20 22.14 22.44 22 22.2 +0.45% 16,634 36,951,231
2024-03-19 21.65 22.23 21.6 22.1 +2.08% 15,862 34,912,429
2024-03-18 21.3 21.73 21.1 21.65 +3.44% 17,272 37,097,582
2024-03-15 20.62 20.98 20.45 20.93 +1.5% 12,785 26,524,706
2024-03-14 20.99 21.12 20.2 20.62 -1.67% 14,710 30,409,401
2024-03-13 20.92 21.3 20.6 20.97 +0.82% 16,930 35,474,915
2024-03-12 20.51 20.84 20.2 20.8 +1.07% 20,934 43,127,050
2024-03-11 20.22 20.58 19.97 20.58 -0.58% 28,452 57,592,411
2024-03-08 19.63 21.58 19.3 20.7 +5.45% 34,491 70,847,269
2024-03-07 19.74 20.14 19.38 19.63 -0.15% 21,127 41,861,646
2024-03-06 19.13 19.87 18.97 19.66 +2.77% 20,192 39,235,326
2024-03-05 19.69 19.72 18.96 19.13 -2.89% 17,637 34,019,545
2024-03-04 20.07 20.16 19.13 19.7 -0.96% 21,229 41,609,180
2024-03-01 19.77 20.16 19.5 19.89 +1.22% 21,224 42,014,512
2024-02-29 18.51 19.73 18.51 19.65 +2.66% 36,462 70,305,888
2024-02-28 21.57 21.88 19.14 19.14 -10.01% 46,838 95,109,749
2024-02-27 20.16 21.27 19.8 21.27 +6.19% 24,494 50,758,785
2024-02-26 19.58 20.72 19.09 20.03 +2.3% 26,241 52,376,545
2024-02-23 18.8 19.6 18.73 19.58 +4.59% 26,004 50,027,944
2024-02-22 17.8 18.72 17.8 18.72 +5.52% 24,550 45,081,657
2024-02-21 17.28 18.47 16.9 17.74 +2.01% 29,445 52,334,024
2024-02-20 16.84 17.49 16.51 17.39 +2.41% 34,080 57,961,276
2024-02-19 15.5 16.98 15.5 16.98 +9.97% 34,084 56,926,376
2024-02-08 14.12 15.44 13.4 15.44 +9.97% 32,272 47,114,110
2024-02-07 15.36 15.61 14.04 14.04 -10% 38,147 55,679,181
2024-02-06 15.2 16.58 15.08 15.6 -6.87% 34,075 52,596,891
2024-02-05 18.24 18.24 16.75 16.75 -9.99% 12,471 21,174,342
2024-02-02 19.34 20.74 18 18.61 -6.9% 14,485 27,728,421
2024-02-01 20.09 20.4 19.28 19.99 -1.38% 14,127 28,103,591
2024-01-31 21.56 22.01 20.17 20.27 -7.4% 12,733 26,583,563
2024-01-30 22.73 23.25 21.83 21.89 -4.62% 9,501 21,265,975
2024-01-29 23.87 24.11 22.95 22.95 -3.73% 8,361 19,462,053
2024-01-26 24.05 24.31 23.74 23.84 -0.71% 10,007 24,052,637
2024-01-25 22.85 24.01 22.62 24.01 +5.17% 12,450 29,298,126
2024-01-24 22.87 23.12 21.97 22.83 -0.17% 11,466 25,915,450
2024-01-23 23.11 23.34 22.45 22.87 -0.57% 11,310 25,683,018
2024-01-22 24.52 24.79 22.8 23 -6.01% 11,689 27,915,412
2024-01-19 25.06 25.33 24.46 24.47 -2.32% 7,838 19,368,845
2024-01-18 25.02 25.37 24 25.05 -0.28% 12,099 29,885,056
2024-01-17 25.81 25.89 25.12 25.12 -2.9% 7,443 18,983,328
2024-01-16 25.8 26.28 25.22 25.87 +0.31% 9,912 25,366,009
2024-01-15 25.86 26.1 25.4 25.79 -0.35% 8,716 22,442,142
2024-01-12 26.26 26.6 25.88 25.88 -1.71% 8,821 23,137,906
2024-01-11 25.9 26.36 25.81 26.33 +1.66% 7,762 20,320,364
2024-01-10 26.46 26.8 25.6 25.9 -2.12% 12,731 33,245,770
2024-01-09 26.3 26.96 26.3 26.46 +0.65% 7,602 20,248,455
2024-01-08 26.86 26.87 26.29 26.29 -1.87% 9,256 24,586,704
2024-01-05 27.32 27.9 26.64 26.79 -2.01% 11,950 32,597,653
2024-01-04 27.59 27.59 27.15 27.34 -0.94% 9,656 26,435,063
2024-01-03 27.26 27.95 27.26 27.6 +0.69% 13,595 37,461,414
2024-01-02 27.69 28.1 27.34 27.41 -1.3% 15,657 43,102,879

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

хОжщЧищТиф╕Ъ 600549

2024年至今

шпЪх┐ЧшВбф╗╜ 000990

近半年

щ╛Щш┐ЕшВбф╗╜ 688486

2024年一季度

хИЫшпЖчзСцКА 300941

2024年至今

хоПш╛╛шВбф╗╜ 600331

2024年至今

хНЪф┐КчзСцКА 300926

2023年全年

хЫ╜цЩЯчзСцКА 603778

近三个月

шабц╣ЦшВбф╗╜ 300694

2022-2023两年

щЗСцбеф┐бцБп 603918

近半年

чФ│хНОцОзшВб 600653

2024年一季度

热门概念板块

芯片

хЕих┐ЧчзСцКА (300458)

2022-2023两年
虚拟现实

хРМшК▒щб║ (300033)

近三个月
云计算

хоЭф┐бш╜пф╗╢ (600845)

近三个月
军工

ф╕ншИкщлШчзС (600862)

2022-2023两年
医疗器械

щШ│цЩохМ╗чЦЧ (300030)

2024年一季度
大数据

STщ╣ПхНЪ (600804)

近半年
区块链
数字经济

хНОшГЬхдйцИР (600410)

2024年一季度

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