ч╜ЧцЫ╝шВбф╗╜ 605289

数据更新至:

添加到对比分析

24.59 -0.45%

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

24.59
-0.45% -0.11
24.8
开盘价
24.85
最高价
24.31
最低价
5,069
成交量
数据更新至: 2025-03-25

技术指标

25.21
MA5 (5日均线)
25.69
MA10 (10日均线)
26.11
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 24.8 24.85 24.31 24.59 -0.45% 5,069 12,405,306
2025-03-24 25.15 25.5 24.02 24.7 -1.95% 19,563 47,995,589
2025-03-21 25.5 25.73 24.98 25.19 -2.14% 18,160 45,964,557
2025-03-20 25.91 26.29 25.69 25.74 -0.31% 19,504 50,670,821
2025-03-19 26.04 26.3 25.73 25.82 -1.41% 18,057 46,832,062
2025-03-18 26.36 26.36 25.71 26.19 +0.19% 17,637 45,775,320
2025-03-17 26.28 26.58 25.9 26.14 +0.23% 26,620 69,758,022
2025-03-14 25.75 26.25 25.37 26.08 +1.09% 17,837 46,086,054
2025-03-13 26.69 26.87 25.43 25.8 -3.3% 26,568 68,805,350
2025-03-12 27.09 27.16 26.6 26.68 -1.77% 22,879 61,262,561
2025-03-11 27.13 27.25 26.48 27.16 +0.04% 24,195 64,994,138
2025-03-10 27.02 27.35 26.78 27.15 +0.3% 22,417 60,698,521
2025-03-07 26.7 27.85 26.7 27.07 +0.71% 42,290 115,701,220
2025-03-06 26.7 27.15 26.35 26.88 +2.71% 39,890 106,878,578
2025-03-05 26.38 26.6 25.75 26.17 -0.87% 20,745 53,997,667
2025-03-04 26 26.57 25.74 26.4 +1.11% 21,200 55,693,643
2025-03-03 26.07 26.6 25.48 26.11 +0.69% 24,590 64,343,041
2025-02-28 26.18 26.8 25.83 25.93 -0.92% 32,627 85,914,172
2025-02-27 26.28 27.1 25.87 26.17 -0.42% 27,086 71,392,465
2025-02-26 26.25 26.39 25.96 26.28 +0.61% 22,064 57,693,592
2025-02-25 25.92 26.4 25.84 26.12 -0.91% 17,821 46,641,895
2025-02-24 26.7 26.72 25.9 26.36 -1.35% 30,597 80,114,284
2025-02-21 26.8 27.14 26.28 26.72 -0.63% 35,969 95,686,530
2025-02-20 26.2 27.72 26.11 26.89 +2.63% 52,201 140,040,910
2025-02-19 26.44 26.7 26 26.2 -0.91% 43,696 115,014,020
2025-02-18 27.19 27.6 26.31 26.44 -3.47% 58,126 156,756,837
2025-02-17 27 27.64 26.86 27.39 +4.86% 96,488 263,010,164
2025-02-14 25.52 26.84 25.18 26.12 +2.35% 46,621 120,826,784
2025-02-13 26.23 26.5 25.42 25.52 -2.71% 39,413 101,663,526
2025-02-12 26 26.57 25.81 26.23 -1.02% 46,465 121,971,182
2025-02-11 25.76 28.18 25.41 26.5 +3.31% 83,876 222,951,396
2025-02-10 25.36 26.1 25.2 25.65 +1.34% 62,155 158,601,169
2025-02-07 24.4 25.8 24.4 25.31 +4.59% 69,007 173,847,658
2025-02-06 23.98 24.2 23.57 24.2 +0.83% 29,387 70,409,812
2025-02-05 23.96 24.34 23.55 24 +2.04% 20,924 50,306,713
2025-01-27 24.69 24.7 23.5 23.52 -3.09% 21,760 52,105,178
2025-01-24 24.16 24.33 23.8 24.27 +0.46% 26,837 64,741,665
2025-01-23 24.95 25.09 24.12 24.16 -1.87% 29,646 73,042,399
2025-01-22 25.14 25.16 24.46 24.62 -2.07% 27,504 67,973,056
2025-01-21 25.7 25.98 25 25.14 -2.03% 65,735 166,656,763
2025-01-20 23.33 25.66 23.14 25.66 +9.99% 47,694 117,348,773
2025-01-17 24.59 24.64 23.3 23.33 -5.43% 51,132 121,350,688
2025-01-16 24.7 25.8 24.25 24.67 -0.24% 65,212 163,057,662
2025-01-15 22.69 24.73 22.49 24.73 +10.01% 39,115 93,264,563
2025-01-14 21.74 22.68 21.74 22.48 +3.4% 29,802 66,265,199
2025-01-13 23.04 23.04 21.56 21.74 -8.73% 50,544 112,653,572
2025-01-10 25.49 25.69 23.78 23.82 -7.92% 52,071 128,199,745
2025-01-09 25.92 26.6 25.58 25.87 -2.08% 36,041 93,907,197
2025-01-08 26.82 27.5 25.9 26.42 -2.55% 51,743 137,182,791
2025-01-07 26.96 27.2 26 27.11 +0.67% 79,758 211,763,698
2025-01-06 25.01 27.07 23.96 26.93 +6.02% 108,536 280,583,662
2025-01-03 26.01 26.27 24.4 25.4 -3.71% 75,456 190,126,872
2025-01-02 25.08 27.57 23.88 26.38 +5.27% 119,866 318,817,936
2024-12-31 24.56 25.88 24.34 25.06 +2.04% 53,245 134,204,559
2024-12-30 24.35 24.9 23.79 24.56 +0.9% 31,325 76,256,506
2024-12-27 25.01 25.08 24.32 24.34 -1.85% 29,003 71,634,188
2024-12-26 24.41 25.09 24.41 24.8 +0.81% 22,415 55,723,253
2024-12-25 24.4 25.18 23.76 24.6 -1.01% 28,751 70,527,658
2024-12-24 24.51 24.98 24.18 24.85 +1.39% 29,137 71,666,357
2024-12-23 25.63 25.9 23.9 24.51 -7.16% 50,893 126,742,733
2024-12-20 26.44 26.65 26.13 26.4 -0.26% 40,763 107,560,795
2024-12-19 25.88 26.5 25.5 26.47 +0.68% 57,510 149,319,684
2024-12-18 26.87 26.9 25.78 26.29 -4.71% 83,674 220,452,244
2024-12-17 29.22 29.22 27.59 27.59 -9.98% 88,807 247,272,725
2024-12-16 29.26 31.25 29 30.65 +7.88% 208,708 639,312,092
2024-12-13 25.99 28.41 25.68 28.41 +9.99% 79,979 218,851,655
2024-12-12 25.53 26.01 25 25.83 +1.06% 37,766 96,964,383
2024-12-11 24.51 25.87 24.4 25.56 +4.03% 45,510 114,405,062
2024-12-10 24.48 24.96 24.1 24.57 +2.89% 39,284 96,177,795
2024-12-09 24.26 24.38 23.65 23.88 -1.44% 17,004 40,708,077
2024-12-06 24.13 24.4 23.73 24.23 +0.41% 28,873 69,480,569
2024-12-05 23.7 24.22 23.65 24.13 +1.86% 16,627 40,016,228
2024-12-04 24.4 24.4 23.57 23.69 -2.75% 18,686 44,673,745
2024-12-03 24.49 24.77 24.13 24.36 -0.49% 22,362 54,701,924
2024-12-02 24.27 24.89 24.21 24.48 +0.66% 33,407 81,943,037
2024-11-29 24.25 24.4 23.61 24.32 -0.41% 27,990 67,251,515
2024-11-28 23.63 24.97 23.52 24.42 +2.56% 40,009 96,994,240
2024-11-27 23 23.81 22.7 23.81 +1.54% 21,841 50,870,030
2024-11-26 23.63 23.99 23.35 23.45 -1.05% 21,062 49,705,251
2024-11-25 22.83 23.96 22.43 23.7 +3% 29,605 68,954,932
2024-11-22 23.66 24.2 22.99 23.01 -3.12% 33,816 79,946,206
2024-11-21 23.64 24.09 23.44 23.75 +0.42% 31,714 75,471,871
2024-11-20 23.25 23.69 23.15 23.65 -0.25% 37,840 88,760,471
2024-11-19 24.42 24.6 22.5 23.71 -2.83% 66,640 155,774,714
2024-11-18 26.52 26.57 24.18 24.4 -7.33% 43,492 107,634,961
2024-11-15 26.81 27.54 26.1 26.33 -1.9% 35,534 95,913,485
2024-11-14 27.36 27.89 26.8 26.84 -3.14% 29,507 80,814,780
2024-11-13 27.29 27.83 26.7 27.71 +1.02% 44,208 120,592,405
2024-11-12 28.4 29.45 27.2 27.43 -1.44% 76,243 213,678,266
2024-11-11 25.3 27.83 25.2 27.83 +10% 53,603 142,038,788
2024-11-08 26.05 26.06 25.2 25.3 -1.79% 31,824 81,243,469
2024-11-07 25.18 25.82 25.11 25.76 +1.38% 26,389 67,470,864
2024-11-06 25.5 25.99 25.11 25.41 +0.12% 29,850 76,028,523
2024-11-05 25.4 25.82 25.01 25.38 +0.28% 33,465 85,189,709
2024-11-04 25.51 25.6 24.36 25.31 +0.28% 25,378 63,959,021
2024-11-01 26.7 26.7 24.96 25.24 -5.47% 39,183 99,968,791
2024-10-31 26.8 26.95 25.98 26.7 -1.22% 31,603 83,732,568
2024-10-30 27.11 27.5 26.11 27.03 +0.63% 31,933 85,935,854
2024-10-29 28.21 28.22 26.8 26.86 -4.82% 48,091 132,059,240
2024-10-28 27.87 28.88 27.68 28.22 +1.77% 65,203 184,102,088
2024-10-25 27.54 28.22 26.9 27.73 +1.09% 53,454 147,598,026
2024-10-24 29.94 29.99 27.27 27.43 -8.38% 76,378 216,666,030
2024-10-23 30.64 33.47 29.88 29.94 -3.17% 105,053 327,055,806
2024-10-22 28.33 30.92 28.29 30.92 +10% 78,193 238,819,363
2024-10-21 26.4 28.26 26.3 28.11 +6.44% 48,326 133,515,258
2024-10-18 26.5 27.28 26.21 26.41 -0.23% 32,126 85,740,497
2024-10-17 25.88 27.61 25.78 26.47 +2.68% 35,455 94,301,247
2024-10-16 25.78 26.3 25.41 25.78 -1.26% 17,573 45,388,925
2024-10-15 26.8 27.34 26 26.11 -0.27% 34,374 91,710,448
2024-10-14 25.1 26.6 25.1 26.18 +5.82% 29,006 74,708,353
2024-10-11 25.54 25.54 24.41 24.74 -2.64% 17,813 44,238,780
2024-10-10 25.55 26.32 24.6 25.41 -1.21% 25,094 64,124,337
2024-10-09 27.6 27.62 25.72 25.72 -10.01% 35,507 94,035,156
2024-10-08 29.69 29.7 25.91 28.58 +5.73% 72,241 200,268,387
2024-09-30 25.55 27.07 25 27.03 +7.9% 63,294 166,238,942
2024-09-27 24.49 25.13 23.7 25.05 +4.55% 36,901 90,402,792
2024-09-26 23.02 24.13 22.83 23.96 +4.08% 45,922 108,406,081
2024-09-25 22.5 23.84 21.88 23.02 +5.89% 66,925 154,060,408
2024-09-24 19.94 21.74 19.76 21.74 +10.02% 43,662 92,107,817
2024-09-23 19.3 19.98 19.01 19.76 +2.22% 17,480 34,401,859
2024-09-20 19.75 20 19.25 19.33 -2.23% 14,629 28,565,287
2024-09-19 19.18 19.91 19.09 19.77 +2.75% 17,617 34,522,002
2024-09-18 19.27 19.46 18.42 19.24 +0.89% 21,890 41,569,454
2024-09-13 19.94 20.22 19.02 19.07 -4.98% 24,779 48,323,860
2024-09-12 20.18 20.44 19.83 20.07 -1.28% 24,473 49,164,202
2024-09-11 20.99 21.02 20.32 20.33 -2.12% 19,448 39,866,775
2024-09-10 21.2 21.31 20.34 20.77 -1.75% 37,218 77,290,643
2024-09-09 20.8 22.09 20.8 21.14 -1.86% 54,399 115,672,729
2024-09-06 19.83 22 19.81 21.54 +7.65% 79,575 166,614,055
2024-09-05 19.7 20.3 19.51 20.01 +1.06% 47,150 93,641,173
2024-09-04 20 20.5 19.56 19.8 -3.84% 60,871 121,163,223
2024-09-03 18.72 20.59 18.54 20.59 +9.99% 33,138 65,940,491
2024-09-02 18.93 19.04 18.51 18.72 -0.79% 13,264 24,960,816
2024-08-30 18.34 19.07 18.22 18.87 +3.17% 13,710 25,731,963
2024-08-29 18.25 18.6 18.05 18.29 +0.05% 13,601 24,978,522
2024-08-28 18.52 18.58 18.06 18.28 -1.03% 12,565 22,983,217
2024-08-27 19 19.07 18.38 18.47 -2.94% 11,939 22,200,059
2024-08-26 19.01 19.28 18.92 19.03 0% 8,874 16,940,390
2024-08-23 19.29 19.31 18.78 19.03 -1.35% 11,678 22,145,754
2024-08-22 19.74 19.82 19.21 19.29 -1.98% 10,880 21,119,280
2024-08-21 19.55 19.88 19.51 19.68 +0.31% 6,781 13,350,729
2024-08-20 20.03 20.46 19.38 19.62 -2.53% 11,765 23,097,079
2024-08-19 20.99 20.99 20.01 20.13 -3.64% 14,034 28,669,503
2024-08-16 21.03 21.45 20.85 20.89 -0.24% 9,556 20,152,119
2024-08-15 20.65 21.29 20.32 20.94 +1.31% 11,943 24,931,929
2024-08-14 20.97 21.19 20.55 20.67 -0.39% 8,227 17,131,074
2024-08-13 20.57 20.76 20.27 20.75 +0.88% 9,953 20,458,396
2024-08-12 20.91 21.39 20.48 20.57 -2.47% 10,339 21,400,177
2024-08-09 21.35 21.35 20.93 21.09 +0.29% 7,797 16,457,228
2024-08-08 21.16 21.42 20.74 21.03 -2.23% 12,893 27,106,824
2024-08-07 22.2 22.2 21.45 21.51 -3.11% 14,655 31,856,027
2024-08-06 21.21 22.46 21.21 22.2 +5.51% 16,209 35,519,556
2024-08-05 22.01 22.3 21.04 21.04 -4.36% 12,016 26,019,431
2024-08-02 22.55 22.8 21.92 22 -3.08% 11,641 25,942,450
2024-08-01 22.68 22.95 22.53 22.7 +0.22% 9,594 21,768,792
2024-07-31 21.66 22.68 21.55 22.65 +4.04% 13,868 31,010,237
2024-07-30 21.49 22.06 21.24 21.77 +0.37% 9,428 20,531,858
2024-07-29 22.2 22.2 21.5 21.69 -0.6% 5,686 12,350,184
2024-07-26 21.87 22.08 21.6 21.82 +0.28% 6,719 14,682,951
2024-07-25 22.19 22.25 21.62 21.76 -1.94% 10,881 23,794,924
2024-07-24 21.83 22.49 21.58 22.19 +1.51% 16,404 36,432,303
2024-07-23 21.73 22.66 21.73 21.86 -3.19% 7,318 16,294,977
2024-07-22 22.22 22.77 22.22 22.58 +1.67% 9,614 21,635,126
2024-07-19 21.36 22.4 21.22 22.21 +3.49% 11,312 24,802,801
2024-07-18 21.6 21.6 20.89 21.46 -0.79% 8,010 17,011,570
2024-07-17 21.87 22.16 21.58 21.63 -1.95% 7,776 16,927,413
2024-07-16 22.1 22.4 21.82 22.06 -1.47% 9,590 21,134,561
2024-07-15 23 23.42 22.22 22.39 -2.91% 14,421 32,492,789
2024-07-12 23.11 23.9 22.85 23.06 +1.32% 17,629 40,972,161
2024-07-11 22.65 22.96 22.18 22.76 +3.45% 15,017 34,012,341
2024-07-10 22.76 22.85 21.3 22 -5.7% 19,919 44,065,861
2024-07-09 22.43 23.48 21.96 23.33 +4.9% 16,280 37,011,598
2024-07-08 22.65 23.07 22.04 22.24 -2.2% 15,623 35,000,372
2024-07-05 23.15 23.2 22.4 22.74 -2.11% 17,734 40,264,045
2024-07-04 24.41 24.54 23.12 23.23 -4.99% 13,235 31,261,677
2024-07-03 24.98 25.17 24.37 24.45 -2.71% 8,743 21,545,503
2024-07-02 25.21 25.55 25 25.13 -0.71% 6,372 16,095,156
2024-07-01 25.5 25.63 24.8 25.31 -0.35% 7,800 19,662,441
2024-06-28 25.25 25.85 25.16 25.4 -0.55% 9,227 23,546,112
2024-06-27 25.76 26.4 25.5 25.54 -1.66% 8,635 22,371,716
2024-06-26 24.64 26 24.5 25.97 +4.38% 9,416 23,781,800
2024-06-25 24.79 25.1 24.47 24.88 +0.28% 9,369 23,264,538
2024-06-24 26.28 26.28 24.64 24.81 -5.31% 13,970 35,185,496
2024-06-21 25.9 26.5 25.67 26.2 +0.34% 8,777 23,000,330
2024-06-20 26.99 27.27 26.03 26.11 -3.9% 12,196 32,234,209
2024-06-19 27.14 28.32 26.8 27.17 +1.12% 14,016 38,534,721
2024-06-18 26.5 26.97 26.04 26.87 +0.94% 6,758 18,092,515
2024-06-17 27.32 27.32 26.57 26.62 -2.13% 7,652 20,475,280
2024-06-14 27.15 27.37 26.86 27.2 -0.07% 6,810 18,485,421
2024-06-13 27.3 27.7 27.06 27.22 -0.55% 8,199 22,392,576
2024-06-12 26.66 27.6 26.51 27.37 +2.51% 11,215 30,626,102
2024-06-11 26.21 26.75 25.57 26.7 +1.95% 9,821 25,799,213
2024-06-07 25.99 26.41 25.68 26.19 +1.99% 12,139 31,624,553
2024-06-06 27.1 27.25 25.36 25.68 -5.24% 18,748 48,777,841
2024-06-05 27.65 27.95 27 27.1 -1.67% 10,665 29,307,034
2024-06-04 28 28.12 27.34 27.56 -2.55% 12,665 34,979,370
2024-06-03 28.99 29.09 28.06 28.28 -3.32% 15,518 44,202,449
2024-05-31 28.69 30.3 28.68 29.25 +1.95% 15,116 44,534,170
2024-05-30 28.85 29.17 28.28 28.69 -1.27% 9,286 26,700,687
2024-05-29 28.78 29.48 28.77 29.06 +0.41% 11,887 34,511,508
2024-05-28 29.69 29.72 28.9 28.94 -2.56% 8,288 24,168,125
2024-05-27 28.96 30.55 28.78 29.7 +0.44% 12,897 37,828,288
2024-05-24 29 30.15 28.81 29.57 +0.85% 15,574 46,029,067
2024-05-23 30.41 30.45 29.2 29.32 -3.39% 15,239 45,237,112
2024-05-22 29.82 30.47 29.58 30.35 +2.67% 16,013 48,052,151
2024-05-21 30.38 30.58 29.53 29.56 -2.99% 22,809 68,106,250
2024-05-20 30.98 31.43 30.27 30.47 -2.34% 18,046 55,419,537
2024-05-17 32.2 32.2 30.78 31.2 -2.41% 23,057 71,698,558
2024-05-16 30.07 33 30 31.97 +6.21% 38,980 123,379,983
2024-05-15 31.9 31.91 30 30.1 -5.7% 33,050 101,301,491
2024-05-14 33.5 33.8 31.5 31.92 -1.94% 28,298 91,783,666
2024-05-13 31.44 32.85 30.9 32.55 +1.97% 20,624 66,416,259
2024-05-10 32.73 32.85 31.75 31.92 -2.83% 20,784 66,809,108
2024-05-09 30.65 33.7 30.65 32.85 +7.18% 35,491 114,377,662
2024-05-08 31.34 31.7 30.6 30.65 -2.7% 24,085 74,859,765
2024-05-07 30.98 32.07 30.92 31.5 +0.48% 21,466 67,618,936
2024-05-06 30.77 31.76 29.6 31.35 +3.47% 36,136 110,752,758
2024-04-30 31.18 31.18 29.7 30.3 -1.56% 25,351 76,635,491
2024-04-29 30.6 31.3 30.18 30.78 +0.16% 29,033 89,085,621
2024-04-26 30.4 32.25 30 30.73 +2.6% 35,722 111,007,815
2024-04-25 29.85 30.54 29.37 29.95 +0.34% 29,866 89,612,059
2024-04-24 29.1 30.05 28.2 29.85 +1.57% 41,742 122,246,076
2024-04-23 27.61 29.49 27.13 29.39 +6.49% 43,696 123,409,012
2024-04-22 25.63 28.08 25.63 27.6 +6.07% 43,041 116,959,401
2024-04-19 27 27.1 25.85 26.02 -3.74% 27,955 73,370,734
2024-04-18 26.57 27.47 25.84 27.03 +1.12% 41,734 111,559,930
2024-04-17 24.66 26.73 24.66 26.73 +10% 46,656 122,999,145
2024-04-16 26.38 26.68 24.23 24.3 -9.12% 34,462 86,189,843
2024-04-15 27.4 28.01 25.6 26.74 -2.3% 32,123 86,352,644
2024-04-12 28.07 28.35 27.2 27.37 -2.25% 30,563 84,356,709
2024-04-11 28.65 29.8 27.8 28 -2.71% 31,487 89,743,489
2024-04-10 30.92 30.92 28.75 28.78 -6.98% 31,158 91,534,474
2024-04-09 30.28 31 30.23 30.94 +2.18% 12,117 37,080,250
2024-04-08 31.71 31.75 30.22 30.28 -4.51% 20,429 62,677,748
2024-04-03 33.29 33.29 31.33 31.71 -4.77% 22,182 70,635,783
2024-04-02 34.52 34.89 33 33.3 -3.2% 16,096 53,815,292
2024-04-01 33.48 34.7 33.39 34.4 +2.38% 16,749 57,103,930
2024-03-29 33.33 34.68 32.88 33.6 +0.3% 19,627 66,141,688
2024-03-28 33 34.2 32.08 33.5 +1.39% 23,460 78,242,762
2024-03-27 35.35 35.41 32.3 33.04 -7.19% 34,875 116,511,519
2024-03-26 37 37.35 34.56 35.6 -4.81% 29,208 104,107,203
2024-03-25 38 38.66 37.2 37.4 -3.66% 18,383 69,876,716
2024-03-22 39.06 39.35 37.86 38.82 -1.27% 21,854 84,477,015
2024-03-21 40 40 38.46 39.32 -1.16% 32,013 125,396,498
2024-03-20 37.71 40.04 37.41 39.78 +5.02% 47,285 183,957,219
2024-03-19 36.3 38.89 36.22 37.88 +4.35% 37,383 139,822,259
2024-03-18 36.08 36.34 35.8 36.3 +0.67% 20,176 72,860,661
2024-03-15 35.63 36.44 35.29 36.06 +0.25% 19,065 68,328,947
2024-03-14 35.71 36.7 35.5 35.97 +0.76% 29,293 105,574,149
2024-03-13 35.2 36.3 34.6 35.7 +2.85% 29,696 105,142,062
2024-03-12 34.17 35.17 33.82 34.71 +1.61% 19,679 67,893,164
2024-03-11 33.8 34.49 33.46 34.16 +1.07% 17,948 61,111,866
2024-03-08 33.5 34.27 33.5 33.8 +0.24% 13,126 44,502,861
2024-03-07 34.12 35.15 33.36 33.72 -1.06% 19,634 67,384,858
2024-03-06 33.57 34.53 33.33 34.08 -0.06% 19,376 65,647,286
2024-03-05 34.25 35.44 33.6 34.1 -0.53% 31,977 109,961,003
2024-03-04 33.97 34.33 32.34 34.28 +0.91% 29,623 98,174,360
2024-03-01 34.23 34.79 33.6 33.97 -0.64% 22,555 76,768,553
2024-02-29 32.99 34.5 32.06 34.19 +3.92% 30,658 103,247,273
2024-02-28 36.57 37.9 32.9 32.9 -9.99% 51,214 180,648,078
2024-02-27 35.76 37.31 35.52 36.55 +1.44% 26,470 96,494,482
2024-02-26 34.88 37.49 34.1 36.03 +3.42% 31,116 111,380,097
2024-02-23 33.68 35.29 32.82 34.84 +4.31% 29,805 101,053,093
2024-02-22 32.5 33.6 32 33.4 +1.52% 23,086 76,381,150
2024-02-21 30.51 34.6 30.26 32.9 +4.11% 41,864 138,465,514
2024-02-20 29.91 32.1 29.5 31.6 +6.18% 43,505 133,645,914
2024-02-19 28.5 30.58 28.13 29.76 +5.35% 62,251 183,225,226
2024-02-08 25.09 28.25 23.47 28.25 +10.01% 44,004 114,603,184
2024-02-07 27 28.15 24.3 25.68 -4.39% 58,480 152,810,027
2024-02-06 26.12 28.23 25.68 26.86 -5.85% 41,403 109,486,437
2024-02-05 30.01 31 28.53 28.53 -10% 24,558 71,380,038
2024-02-02 33.99 34.38 30.38 31.7 -4.6% 38,421 124,581,904
2024-02-01 35.63 35.63 33.02 33.23 -6.08% 28,243 95,596,617
2024-01-31 36.82 37.14 35 35.38 -3.12% 24,357 87,445,959
2024-01-30 37.8 38.14 36.09 36.52 -2.67% 23,685 87,605,317
2024-01-29 37.69 38.4 37.05 37.52 -3.55% 33,694 126,662,037
2024-01-26 43.16 44 38.9 38.9 -10% 46,879 186,603,812
2024-01-25 39.99 43.47 39 43.22 +6.98% 31,036 129,953,131
2024-01-24 40.9 41.45 38.5 40.4 0% 38,573 153,201,249
2024-01-23 42.39 42.39 39.54 40.4 -4.49% 39,715 160,723,081
2024-01-22 45.65 46.62 41.52 42.3 -8.28% 31,216 135,670,639
2024-01-19 47 47.99 46 46.12 -1.85% 17,800 83,427,411
2024-01-18 45.59 47.76 44.62 46.99 +2.2% 38,490 176,599,371
2024-01-17 47.86 48.13 45.41 45.98 -3.93% 16,837 78,648,997
2024-01-16 47.83 47.93 46.35 47.86 -0.77% 21,539 101,594,227
2024-01-15 48.47 49.14 47.5 48.23 -1.19% 17,858 85,988,752
2024-01-12 49.95 50.03 48.23 48.81 -2.09% 16,898 82,607,942
2024-01-11 49.15 50.99 47.61 49.85 +1.53% 16,826 83,878,468
2024-01-10 50.09 50.57 48.21 49.1 -2.25% 27,307 133,850,143
2024-01-09 50 52.77 48.63 50.23 +1.85% 40,310 202,983,571
2024-01-08 52.1 52.29 49.01 49.32 -5.15% 21,142 106,372,634
2024-01-05 52.35 53.77 51.05 52 -0.69% 25,042 131,127,798
2024-01-04 51.3 53.48 50.58 52.36 +1.12% 25,756 135,105,515
2024-01-03 53.79 54.27 50.81 51.78 -5.16% 32,679 170,430,252
2024-01-02 57.4 57.4 54.56 54.6 -5.04% 46,113 255,284,474

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

цЦ░хЫ╜щГ╜ 300130

2024年至今

хдйхИйчзСцКА 300399

2023年全年

ш┤╡х╖Юф╕ЙхКЫ 603439

近三个月

чЩ╛хЕЛчФЯчЙй 688276

2024年一季度

хНЪш┐ИчзС 603727

近半年

ф╕нф┐бхЗ║чЙИ 300788

2023年全年

хНОф╛ихЯОя╝б 000069

2024年一季度

ф╕Зц│░чФЯчЙй 603392

近半年

ф╕нцЫ╝чЯ│ц▓╣ 603619

2024年一季度

ц░СчФЯщУ╢шбМ 600016

2022-2023两年

热门概念板块

云计算

чФихПЛч╜Сч╗Ь (600588)

2024年至今
军工

шИкхПСхКихКЫ (600893)

2023年全年
AI人工智能
智能制造

чФихПЛч╜Сч╗Ь (600588)

2022-2023两年
数字经济

щЗСхНбцЩ║шГ╜ (300349)

2023年全年
元宇宙

ч┤лхЕЙшВбф╗╜ (000938)

2023年全年
芯片
生物医药

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