ц▓кхЕЙшВбф╗╜ 605333

数据更新至:

添加到对比分析

32.85 -0.24%

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

32.85
-0.24% -0.08
33.2
开盘价
33.41
最高价
32.4
最低价
36,365
成交量
数据更新至: 2025-03-25

技术指标

34.14
MA5 (5日均线)
34.64
MA10 (10日均线)
34.93
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 33.2 33.41 32.4 32.85 -0.24% 36,365 119,592,990
2025-03-24 34.06 34.21 32.53 32.93 -3.52% 92,454 305,873,318
2025-03-21 35.24 35.9 34.04 34.13 -3.59% 52,811 183,431,703
2025-03-20 35.4 35.97 34.88 35.4 +0.08% 32,239 114,121,246
2025-03-19 35.54 35.95 34.76 35.37 -0.92% 42,954 151,647,435
2025-03-18 35.78 36.2 35.23 35.7 -0.22% 51,211 182,754,211
2025-03-17 34.03 36.09 33.34 35.78 +5.17% 107,374 376,064,269
2025-03-14 33.51 34.03 32.75 34.02 +1.89% 104,697 349,700,115
2025-03-13 36.9 37 33.2 33.39 -9.24% 120,705 414,249,487
2025-03-12 36.95 37.39 36.23 36.79 -0.43% 61,842 226,937,460
2025-03-11 38.19 38.57 36.51 36.95 -4.84% 76,976 287,624,240
2025-03-10 38.87 40.35 38.21 38.83 +0.41% 99,553 389,392,921
2025-03-07 36.36 39 36.1 38.67 +6.59% 140,322 537,941,838
2025-03-06 37.1 38.33 36.28 36.28 -0.11% 169,319 629,886,092
2025-03-05 33.09 36.32 33.02 36.32 +9.99% 115,814 417,805,156
2025-03-04 32.04 33.35 31.91 33.02 +2.07% 45,250 148,887,749
2025-03-03 32.32 32.97 31.91 32.35 +1.03% 41,525 134,489,592
2025-02-28 33.5 33.97 32 32.02 -5.77% 56,697 184,889,557
2025-02-27 33.85 34.79 33.5 33.98 +0.44% 43,035 146,976,928
2025-02-26 34.3 34.89 33.72 33.83 -0.56% 50,247 172,403,694
2025-02-25 33 35.16 32.69 34.02 +2.35% 77,131 262,481,464
2025-02-24 33.2 33.64 32.9 33.24 -1.25% 42,664 141,489,155
2025-02-21 33.8 34.12 33.45 33.66 -0.3% 56,378 190,369,901
2025-02-20 33.63 34 32.85 33.76 -0.38% 44,147 147,514,178
2025-02-19 33.52 34.16 33.3 33.89 +1.29% 41,104 139,007,867
2025-02-18 33.7 33.93 33.2 33.46 -0.74% 35,254 118,567,830
2025-02-17 34.45 34.55 33.03 33.71 -1.89% 60,340 203,053,843
2025-02-14 34.27 34.78 33.99 34.36 -0.09% 53,606 183,806,116
2025-02-13 35.33 35.84 34.34 34.39 -3.04% 58,126 202,780,436
2025-02-12 35.5 35.51 33.7 35.47 -0.23% 89,431 308,709,155
2025-02-11 37.83 37.88 35.31 35.55 -5.45% 63,480 230,875,449
2025-02-10 37.51 37.92 36.78 37.6 -0.56% 46,881 175,479,591
2025-02-07 36 37.81 35.68 37.81 +4.79% 73,589 271,912,779
2025-02-06 34.85 36.08 34.59 36.08 +3.38% 63,672 225,291,269
2025-02-05 35.8 35.9 34.82 34.9 -2.54% 46,219 162,508,858
2025-01-27 36.59 36.66 35.78 35.81 -1.81% 31,287 112,753,661
2025-01-24 36.34 37.11 35.96 36.47 -1.03% 51,331 186,645,813
2025-01-23 36.72 37.66 35.4 36.85 +2.56% 89,487 324,585,523
2025-01-22 38.45 40.1 35.62 35.93 -4.64% 116,297 433,338,758
2025-01-21 36.43 37.68 36.05 37.68 +3.77% 41,386 153,656,374
2025-01-20 36.24 36.8 35.84 36.31 +0.89% 35,802 129,766,163
2025-01-17 34.69 36.14 34.22 35.99 +3.72% 38,589 136,517,531
2025-01-16 36 36.19 34.61 34.7 -2.69% 43,768 154,012,256
2025-01-15 36.5 36.88 35.58 35.66 -2.52% 35,946 129,540,142
2025-01-14 35.27 37 34.63 36.58 +3.92% 49,762 179,693,135
2025-01-13 35.01 35.97 34.52 35.2 -0.48% 34,833 122,627,328
2025-01-10 34.97 36.36 34.65 35.37 +0.71% 47,871 170,402,984
2025-01-09 34.45 35.64 34.45 35.12 +0.2% 44,852 158,052,032
2025-01-08 35.19 35.37 33.99 35.05 -0.4% 47,581 165,078,872
2025-01-07 32.73 35.4 32.72 35.19 +6.35% 76,011 262,933,989
2025-01-06 32 33.44 31.81 33.09 +4.12% 55,431 182,466,797
2025-01-03 31.77 32.49 31.51 31.78 -1.12% 47,399 151,764,316
2025-01-02 33 33.75 31.78 32.14 -1.5% 42,556 139,952,775
2024-12-31 33.02 33.29 32.33 32.63 -1.15% 30,630 100,279,683
2024-12-30 33.46 34.1 32.92 33.01 -1.73% 30,849 103,227,148
2024-12-27 33.72 34.3 33.2 33.59 -0.39% 38,528 130,155,057
2024-12-26 33.22 33.85 32.82 33.72 +1.97% 36,015 120,620,852
2024-12-25 33.07 33.33 32.32 33.07 +1.07% 21,570 70,814,018
2024-12-24 32.37 32.92 32 32.72 +2.15% 21,748 71,002,060
2024-12-23 33 34.08 32 32.03 -3.03% 27,495 90,067,638
2024-12-20 32.52 33.45 32.34 33.03 +1.23% 23,730 78,195,247
2024-12-19 32.19 32.79 31.82 32.63 -0.03% 23,562 76,175,235
2024-12-18 32.96 33.83 32.55 32.64 -0.88% 27,038 89,231,346
2024-12-17 32.55 33.53 32.24 32.93 +1.48% 49,699 163,882,409
2024-12-16 33.05 33.55 31.83 32.45 -3.37% 54,050 176,135,948
2024-12-13 33.32 33.89 32.72 33.58 -0.06% 50,325 167,785,100
2024-12-12 33.37 33.97 33 33.6 +0.42% 25,377 85,467,580
2024-12-11 33.31 33.53 32 33.46 -0.42% 34,661 114,098,541
2024-12-10 34.6 34.8 33.47 33.6 -0.3% 59,876 204,113,788
2024-12-09 31.58 33.93 31.34 33.7 +6.92% 95,479 318,272,622
2024-12-06 32.13 32.49 31.28 31.52 -1.78% 34,427 108,769,861
2024-12-05 31.76 32.55 31.73 32.09 +0.56% 26,515 85,229,500
2024-12-04 32.38 32.86 31.71 31.91 -1.51% 24,101 77,814,215
2024-12-03 32.52 32.69 31.94 32.4 +0.03% 27,398 88,733,406
2024-12-02 31.63 32.67 31.46 32.39 +2.83% 36,469 117,622,852
2024-11-29 30.81 31.8 30.41 31.5 +2.17% 37,094 115,531,789
2024-11-28 31.75 31.92 30.7 30.83 -3.17% 40,344 125,843,386
2024-11-27 31.48 32.1 30.8 31.84 +0.25% 44,102 138,847,863
2024-11-26 32.08 32.16 31.59 31.76 -1.67% 20,509 65,230,519
2024-11-25 32 32.95 31.54 32.3 +1.92% 42,391 136,633,025
2024-11-22 33.81 34.55 31.65 31.69 -6.21% 55,866 183,184,898
2024-11-21 33.63 33.99 33.21 33.79 +0.24% 23,554 79,395,978
2024-11-20 33.5 34.06 33.1 33.71 -0.41% 32,095 108,004,474
2024-11-19 32.99 34.19 32.9 33.85 +1.77% 32,550 109,338,118
2024-11-18 34.6 35 32.91 33.26 -3.87% 52,365 176,143,972
2024-11-15 35.21 35.96 34.57 34.6 -2.01% 46,782 164,884,761
2024-11-14 35.16 35.78 34.9 35.31 -0.25% 40,973 144,674,308
2024-11-13 35.63 35.63 34.39 35.4 -1.12% 41,626 145,505,877
2024-11-12 36.48 36.94 35.42 35.8 -2.37% 55,803 202,069,598
2024-11-11 35.01 37.08 34.75 36.67 +4.62% 104,564 379,833,623
2024-11-08 36.28 36.6 34.9 35.05 -0.76% 76,925 273,335,396
2024-11-07 34.52 35.87 34.25 35.32 -0.54% 82,419 289,607,681
2024-11-06 37.1 37.14 34.99 35.51 -5.81% 155,691 557,381,355
2024-11-05 34.67 37.88 34.21 37.7 +8.36% 127,344 459,509,533
2024-11-04 32.37 35.4 32.37 34.79 +7.51% 125,128 431,160,818
2024-11-01 33 33.05 32 32.36 -3.35% 75,108 244,559,536
2024-10-31 33.8 34.5 32.1 33.48 -3.54% 140,697 466,855,595
2024-10-30 33.44 35.43 33.24 34.71 +3.8% 164,961 567,906,826
2024-10-29 33.44 33.44 32.27 33.44 +10% 129,632 429,210,559
2024-10-28 30.38 30.56 29.82 30.4 +0.4% 34,506 104,170,352
2024-10-25 30.79 30.86 29.8 30.28 +0.2% 28,127 85,007,053
2024-10-24 31.4 31.92 30 30.22 -4.73% 41,865 128,896,890
2024-10-23 31 32 30.5 31.72 +2.22% 41,425 130,458,905
2024-10-22 29.8 31.08 29.58 31.03 +5.01% 61,188 186,579,940
2024-10-21 30.18 30.18 29.06 29.55 -1.01% 42,871 126,861,535
2024-10-18 28.55 30.38 28.55 29.85 +4.37% 47,922 142,038,596
2024-10-17 29.01 29.56 28.59 28.6 -1.41% 29,609 85,854,614
2024-10-16 28.75 29.22 28.38 29.01 +0.38% 22,263 64,252,307
2024-10-15 29.27 29.88 28.89 28.9 -1.97% 33,918 99,093,974
2024-10-14 29.01 29.54 28.21 29.48 +1.31% 50,811 146,811,296
2024-10-11 29.4 29.8 28.72 29.1 -1.02% 39,314 114,913,683
2024-10-10 29 30.2 28.56 29.4 +1.1% 63,246 186,629,424
2024-10-09 30.5 31.48 29.01 29.08 -7.03% 76,785 232,888,395
2024-10-08 32.13 32.14 29.07 31.28 +7.05% 78,790 243,565,626
2024-09-30 27.96 29.3 27.32 29.22 +9.4% 70,086 200,029,113
2024-09-27 25.64 28 25.52 26.71 +4.91% 40,436 107,867,405
2024-09-26 24.85 25.46 24.46 25.46 +2.5% 39,949 99,361,133
2024-09-25 24.76 25.7 24.54 24.84 +1.6% 47,119 118,273,840
2024-09-24 24.63 24.83 23.57 24.45 +0.04% 53,828 130,786,696
2024-09-23 24.63 25.49 24.32 24.44 -0.2% 33,260 82,418,880
2024-09-20 24.74 25.18 24.25 24.49 -1.29% 28,388 69,771,882
2024-09-19 24.92 25.28 24.42 24.81 -1% 32,519 80,568,726
2024-09-18 24.9 25.08 24.4 25.06 +1.66% 32,069 79,800,337
2024-09-13 25.18 25.34 24.61 24.65 -2.41% 20,185 50,096,529
2024-09-12 25.35 25.58 25.14 25.26 -0.39% 33,078 83,966,420
2024-09-11 25.08 25.74 25.03 25.36 -0.04% 35,196 89,047,162
2024-09-10 24.59 25.63 24.59 25.37 +2.38% 40,257 101,382,062
2024-09-09 24.76 25.08 24.3 24.78 -0.4% 39,917 98,855,931
2024-09-06 24.55 25.66 24.31 24.88 +0.4% 50,830 127,313,640
2024-09-05 24.03 25.2 23.88 24.78 +3.47% 62,960 155,964,406
2024-09-04 23.16 24.21 23.06 23.95 +2.39% 49,249 117,226,221
2024-09-03 22.8 23.81 22.63 23.39 +2.27% 36,441 84,973,578
2024-09-02 23.7 23.93 22.77 22.87 -4.23% 45,041 104,229,771
2024-08-30 23.35 24.16 23 23.88 +2.09% 33,422 79,497,558
2024-08-29 23.11 23.65 22.36 23.39 +1.12% 31,925 73,336,135
2024-08-28 23 23.44 22.36 23.13 -0.9% 29,921 68,753,956
2024-08-27 23 23.92 23 23.34 -1.93% 24,420 57,109,520
2024-08-26 23.95 24.31 23.55 23.8 -0.79% 19,990 47,675,703
2024-08-23 23.65 24.2 23.65 23.99 +0.59% 16,719 40,073,465
2024-08-22 24.46 24.5 23.75 23.85 -1.89% 22,333 53,508,817
2024-08-21 23.61 24.39 23.61 24.31 +1.93% 27,836 67,135,838
2024-08-20 25 25 23.68 23.85 -3.75% 30,224 72,626,002
2024-08-19 23.81 24.96 23.77 24.78 +3.94% 43,454 106,901,655
2024-08-16 23.62 24.06 23.58 23.84 +0.55% 22,212 52,953,710
2024-08-15 23.43 24.16 23.01 23.71 +1.63% 25,562 60,539,989
2024-08-14 23.63 23.69 23.18 23.33 -1.06% 19,879 46,389,353
2024-08-13 23.01 23.77 22.94 23.58 +2.17% 28,313 66,582,582
2024-08-12 23.27 23.29 22.9 23.08 -0.77% 25,894 59,699,829
2024-08-09 22.73 23.78 22.7 23.26 +2.69% 40,746 94,904,471
2024-08-08 22.57 22.82 22 22.65 -0.13% 21,737 48,900,347
2024-08-07 22.46 22.82 22.42 22.68 +0.4% 28,616 64,715,818
2024-08-06 22.69 22.85 22.3 22.59 +1.3% 19,991 45,044,963
2024-08-05 22.6 23.15 22.26 22.3 -2.49% 32,088 72,600,185
2024-08-02 23.58 23.58 22.83 22.87 -2.93% 23,263 53,804,748
2024-08-01 24 24.15 23.36 23.56 -1.83% 33,111 78,547,996
2024-07-31 23.03 24.29 23.03 24 +2.92% 36,212 86,286,663
2024-07-30 23.66 23.66 22.88 23.32 -1.06% 29,212 67,868,216
2024-07-29 23.82 23.96 23.43 23.57 -0.76% 27,046 63,908,374
2024-07-26 23.82 24.29 23.51 23.75 -0.29% 26,225 62,390,689
2024-07-25 24.07 24.13 23.66 23.82 -1.93% 24,422 58,312,641
2024-07-24 25 25.24 24.14 24.29 -3.8% 45,405 111,668,172
2024-07-23 26.66 26.66 25.18 25.25 -4.46% 32,375 82,821,396
2024-07-22 27.03 27.06 26.15 26.43 -2.22% 30,840 81,655,501
2024-07-19 27.26 27.58 27 27.03 -0.84% 17,994 49,107,437
2024-07-18 27.42 27.79 26.9 27.26 -2.12% 27,098 73,666,370
2024-07-17 28.19 28.48 27.73 27.85 -1% 20,342 56,905,174
2024-07-16 28.17 28.29 27.52 28.13 -0.11% 26,835 74,977,636
2024-07-15 28.35 28.55 28.05 28.16 -0.67% 28,304 80,104,957
2024-07-12 28.93 28.93 27.58 28.35 -1.56% 33,873 94,870,749
2024-07-11 28.98 29.31 28.52 28.8 -0.38% 49,004 141,104,530
2024-07-10 28 29.7 28 28.91 +5.55% 73,457 212,354,207
2024-07-09 26.35 27.52 26 27.39 +3.95% 28,629 76,598,878
2024-07-08 26.83 27.28 26.23 26.35 -2.34% 30,732 81,498,230
2024-07-05 26.72 27.04 26.26 26.98 +0.52% 21,268 56,700,786
2024-07-04 26.8 27.25 26.62 26.84 +0.6% 22,945 61,623,700
2024-07-03 27.15 27.67 26.56 26.68 -2.41% 26,977 72,508,105
2024-07-02 28.09 28.13 27.2 27.34 -1.69% 27,769 76,239,771
2024-07-01 27.05 28.06 27.05 27.81 -0.14% 35,184 97,108,326
2024-06-28 27.84 28.4 27.37 27.85 +0.4% 23,289 65,169,160
2024-06-27 28.38 28.87 27.68 27.74 -2.46% 24,874 69,832,205
2024-06-26 27.53 28.48 27.32 28.44 +2.86% 29,103 81,368,001
2024-06-25 28.01 28.65 27.38 27.65 -0.93% 31,384 88,005,936
2024-06-24 28.68 28.8 27.85 27.91 -3.56% 32,088 90,639,114
2024-06-21 29.12 29.3 28.65 28.94 +0.35% 23,677 68,514,431
2024-06-20 28.92 29.16 28.4 28.84 -1.2% 34,501 99,444,885
2024-06-19 30.78 30.78 29.08 29.19 -5.17% 77,206 228,541,505
2024-06-18 28.6 30.99 28.41 30.78 +8.15% 58,422 175,271,174
2024-06-17 28.17 29.15 27.96 28.46 +1.21% 38,677 110,512,478
2024-06-14 28.22 28.29 27.8 28.12 0% 20,869 58,417,189
2024-06-13 27.97 28.3 27.71 28.12 +0.75% 20,438 57,261,000
2024-06-12 27.69 28.33 27.6 27.91 +0.9% 27,462 76,981,021
2024-06-11 27.06 27.68 26.92 27.66 +2.03% 24,713 67,588,452
2024-06-07 27.6 27.6 26.8 27.11 -0.55% 21,594 58,484,957
2024-06-06 27.41 27.8 27.11 27.26 -1.41% 25,077 68,699,767
2024-06-05 27.67 28.14 27.46 27.65 -0.93% 19,597 54,495,968
2024-06-04 27.98 28.27 27.4 27.91 -0.75% 37,341 103,586,651
2024-06-03 27.96 28.65 27.7 28.12 +1.88% 50,265 142,046,326
2024-05-31 27.21 27.87 27.21 27.6 +1.02% 28,614 79,279,882
2024-05-30 27.58 27.99 27.24 27.32 0% 29,739 81,891,609
2024-05-29 27.15 27.45 27.05 27.32 +0.15% 16,252 44,316,766
2024-05-28 27.4 27.76 27.2 27.28 -1.34% 21,534 59,095,821
2024-05-27 27.4 27.7 27.13 27.65 +0.62% 23,314 63,932,597
2024-05-24 27.5 27.84 27.35 27.48 -1.19% 22,296 61,465,788
2024-05-23 28.4 28.4 27.56 27.81 -1.87% 26,217 73,061,703
2024-05-22 28.56 28.93 28.15 28.34 -0.63% 24,071 68,295,678
2024-05-21 28.89 28.95 27.98 28.52 -1.31% 51,310 145,143,312
2024-05-20 28.99 29.24 28.64 28.9 +0.14% 26,354 76,215,633
2024-05-17 29.2 29.24 28.52 28.86 -0.86% 30,988 89,483,377
2024-05-16 29.68 29.76 28.89 29.11 -1.92% 54,100 157,719,026
2024-05-15 29.6 30.44 29.6 29.68 -0.34% 27,773 83,386,783
2024-05-14 29.48 30.27 29.48 29.78 +1.43% 33,553 100,331,062
2024-05-13 29.16 29.68 28.87 29.36 0% 35,674 104,438,071
2024-05-10 29.69 29.98 29.18 29.36 -1.28% 43,925 129,385,225
2024-05-09 30.49 30.68 29.5 29.74 -1.72% 67,274 201,531,730
2024-05-08 30.71 30.74 30 30.26 -1.3% 48,772 147,786,633
2024-05-07 29.83 31.1 29.3 30.66 +2.47% 65,889 199,769,113
2024-05-06 29.38 30.1 28.7 29.92 +3.67% 73,413 217,758,212
2024-04-30 27.65 29.78 27.5 28.86 +4.23% 105,942 305,305,865
2024-04-29 28 29.17 27.28 27.69 +2.82% 120,160 334,890,704
2024-04-26 25.05 26.93 24.5 26.93 +10.01% 51,521 135,660,303
2024-04-25 24.49 24.7 24 24.48 +0.74% 23,159 56,371,512
2024-04-24 23.49 24.38 23.31 24.3 +4.11% 23,882 57,275,838
2024-04-23 23.39 23.76 23.02 23.34 -0.38% 14,891 34,833,853
2024-04-22 23.16 23.6 22.7 23.43 +1.08% 18,187 42,434,518
2024-04-19 23.43 23.98 22.98 23.18 -2.07% 24,765 57,665,900
2024-04-18 23.1 23.95 22.77 23.67 +2.33% 28,055 66,308,384
2024-04-17 22.76 23.32 22.76 23.13 +1.76% 24,837 57,219,693
2024-04-16 23.39 23.45 22.24 22.73 -3.07% 40,780 93,083,095
2024-04-15 23.6 23.97 23.2 23.45 -1.18% 22,223 52,241,200
2024-04-12 23.99 24.25 23.68 23.73 -0.21% 15,488 37,090,699
2024-04-11 23.35 24.13 23.1 23.78 +1.23% 18,019 42,687,303
2024-04-10 23.75 23.96 23.26 23.49 -1.09% 18,238 43,006,486
2024-04-09 23.98 24.13 23.41 23.75 -0.59% 19,589 46,491,809
2024-04-08 24.2 24.53 23.88 23.89 -1.57% 24,383 58,879,212
2024-04-03 24.73 24.79 24.03 24.27 -2.1% 19,635 47,732,029
2024-04-02 24.92 25 24.6 24.79 -0.52% 24,733 61,304,256
2024-04-01 24.3 25.12 24.08 24.92 +3.53% 34,358 85,098,548
2024-03-29 24.16 24.75 23.71 24.07 +0.46% 29,337 70,592,033
2024-03-28 23.5 24.14 23.5 23.96 +1.14% 35,520 84,566,678
2024-03-27 24.22 24.38 23.63 23.69 -1.25% 29,785 71,231,148
2024-03-26 23.84 24.35 23.8 23.99 -0.33% 24,415 58,788,349
2024-03-25 24.4 25.01 24 24.07 -2.04% 46,471 113,370,561
2024-03-22 25.08 25.1 24.39 24.57 -2.03% 28,852 71,250,469
2024-03-21 24.8 25.49 24.32 25.08 +2.24% 40,220 100,228,167
2024-03-20 24.86 25.15 24.35 24.53 -1.45% 31,523 77,629,221
2024-03-19 25.23 25.25 24.6 24.89 -1.31% 34,377 85,796,129
2024-03-18 24.37 25.6 24.31 25.22 +4.69% 67,954 170,200,092
2024-03-15 23.75 24.13 23.45 24.09 +0.92% 26,814 64,204,473
2024-03-14 23.99 24.27 23.61 23.87 -0.54% 21,122 50,399,616
2024-03-13 24 25 23.88 24 +0.17% 32,949 79,824,812
2024-03-12 23.95 24.16 23.6 23.96 +0.08% 46,798 111,845,656
2024-03-11 23.21 24.57 23.1 23.94 +3.06% 60,998 145,999,369
2024-03-08 23.12 23.48 22.74 23.23 +0.43% 28,899 66,830,632
2024-03-07 23.57 23.83 23.11 23.13 -2.57% 45,758 107,327,858
2024-03-06 23.19 23.88 23 23.74 +2.37% 44,530 104,965,044
2024-03-05 22.9 23.58 22.56 23.19 -1.19% 53,205 123,243,793
2024-03-04 22.9 23.67 22.5 23.47 +1.78% 56,454 130,466,137
2024-03-01 22.29 23.4 22.24 23.06 +3.45% 56,699 129,843,383
2024-02-29 21.1 22.44 20.93 22.29 +3.77% 61,362 135,158,067
2024-02-28 23 23.2 21.48 21.48 -6.61% 83,530 186,175,675
2024-02-27 20.88 23 20.73 23 +10% 99,519 220,970,770
2024-02-26 19.92 21.37 19.92 20.91 +6.79% 75,442 158,278,770
2024-02-23 18.65 19.67 18.38 19.58 +5.1% 60,928 116,695,944
2024-02-22 18.42 18.89 18.34 18.63 +0.11% 34,276 63,809,347
2024-02-21 18.05 19.09 17.81 18.61 +2.42% 42,947 80,292,616
2024-02-20 18.38 18.41 17.95 18.17 -2.31% 31,652 57,315,198
2024-02-19 18.3 19.25 18 18.6 +2.76% 44,684 83,400,817
2024-02-08 18 18.48 17.4 18.1 +1.74% 76,804 138,577,767
2024-02-07 16.5 17.79 16.2 17.79 +10.02% 93,166 161,894,757
2024-02-06 15.2 16.48 14.7 16.17 +6.1% 57,144 88,951,902
2024-02-05 15.22 15.82 14.37 15.24 -1.68% 51,745 77,397,396
2024-02-02 16.24 16.87 15.15 15.5 -4.5% 53,858 85,533,345
2024-02-01 15.95 17.03 15.55 16.23 -2.7% 52,148 84,114,160
2024-01-31 17.01 17.25 16.52 16.68 -2.17% 23,202 39,053,835
2024-01-30 17.02 17.7 16.77 17.05 +0.35% 29,852 51,451,074
2024-01-29 17.9 17.9 16.52 16.99 -4.55% 50,059 84,806,653
2024-01-26 18.65 18.91 17.7 17.8 -5.87% 38,962 70,877,284
2024-01-25 18.35 19.12 18.02 18.91 +2.83% 30,435 56,719,342
2024-01-24 18.32 18.84 17.71 18.39 +0.66% 25,693 46,867,723
2024-01-23 18.08 18.75 17.8 18.27 +1.05% 29,809 54,286,681
2024-01-22 19.91 20 17.9 18.08 -9.05% 46,888 87,944,389
2024-01-19 20.18 20.58 19.87 19.88 -1.49% 24,876 50,356,738
2024-01-18 19.85 20.2 19.4 20.18 +0.05% 34,480 68,329,030
2024-01-17 20.7 20.98 20.15 20.17 -2.61% 28,875 59,184,989
2024-01-16 20.24 20.81 20.17 20.71 +1.47% 40,836 84,065,621
2024-01-15 20.11 20.71 19.64 20.41 -0.05% 67,382 136,544,789
2024-01-12 19.54 21.28 19.54 20.42 +4.45% 69,372 143,381,361
2024-01-11 19.2 19.82 18.92 19.55 +1.82% 34,193 66,416,581
2024-01-10 19.32 19.49 18.8 19.2 -0.62% 36,200 69,404,002
2024-01-09 18.76 19.77 18.76 19.32 +2.99% 49,450 95,861,241
2024-01-08 18.85 19.25 18.61 18.76 -0.48% 27,335 51,664,882
2024-01-05 19.24 19.24 18.65 18.85 -1.52% 25,221 47,825,771
2024-01-04 18.8 19.2 18.62 19.14 +1.75% 36,839 69,988,778
2024-01-03 19.31 19.44 18.55 18.81 -3.49% 63,288 119,344,714
2024-01-02 19.94 20.59 19.49 19.49 -2.06% 49,472 97,822,885

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

хдНцЧжх╛очФ╡ 688385

近半年

ф╣Эх╖Юф╕Аш╜и 688485

2024年一季度

STхНОх╛о 600360

2022-2023两年

хЫаш╡ЫщЫЖхЫв 300781

近半年

ш┤╡х╖ЮшМЕхП░ 600519

近期数据

хЫЫх╖Эф╣Эц┤▓ 000801

近半年

щХ┐щгЮхЕЙч║д 601869

近三个月

ц░┤цШЯхо╢ч║║ 603365

2023年全年

шК│ц║РшВбф╗╜ 688148

2024年一季度

чО░ф╗гцКХш╡Д 000900

近三个月

热门概念板块

芯片
光伏产业

щШ│хЕЙчФ╡ц║Р (300274)

2023年全年
储能电池
医疗器械

щШ│цЩохМ╗чЦЧ (300030)

近期数据
区块链
5G通信

х╣┐хТМщАЪ (300638)

2024年一季度
大数据

ф╜│щГ╜чзСцКА (600728)

近期数据
元宇宙

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