щХ┐щ╛Дц╢▓хОЛ 605389

数据更新至:

添加到对比分析

31.38 +2.65%

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

31.38
+2.65% +0.81
30.15
开盘价
31.59
最高价
30.15
最低价
15,935
成交量
数据更新至: 2025-03-25

技术指标

31.24
MA5 (5日均线)
31.40
MA10 (10日均线)
30.86
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 30.15 31.59 30.15 31.38 +2.65% 15,935 49,495,262
2025-03-24 30.77 30.8 29.71 30.57 -0.65% 15,415 46,511,859
2025-03-21 31.47 31.9 30.58 30.77 -2.63% 14,109 43,747,020
2025-03-20 32.2 32.47 31.4 31.6 -0.94% 13,041 41,532,326
2025-03-19 31.59 31.98 31.43 31.9 +0.95% 8,237 26,084,477
2025-03-18 31.24 31.93 30.74 31.6 +0.64% 13,886 43,410,001
2025-03-17 31.45 32.24 31.2 31.4 +0.16% 12,866 40,704,666
2025-03-14 31.5 31.8 30.65 31.35 -0.95% 16,074 49,910,749
2025-03-13 31.83 32.21 31.06 31.65 -0.31% 13,799 43,473,767
2025-03-12 32.15 32.5 31.66 31.75 -1.85% 15,590 49,781,143
2025-03-11 31.26 32.65 31.19 32.35 +1.7% 30,430 96,886,780
2025-03-10 30.1 32.38 29.88 31.81 +4.67% 36,885 116,157,889
2025-03-07 30.36 30.76 30.03 30.39 +0.13% 13,785 41,818,145
2025-03-06 30.8 31.11 30.35 30.35 -1.84% 21,149 64,783,290
2025-03-05 29.84 30.99 29.56 30.92 +3.62% 25,104 76,661,947
2025-03-04 28.9 29.87 28.58 29.84 +2.97% 17,813 52,484,936
2025-03-03 29.49 30.18 28.81 28.98 -0.28% 19,232 56,591,508
2025-02-28 29.72 29.99 28.9 29.06 -1.26% 19,612 57,470,395
2025-02-27 29.92 30.69 29 29.43 -2.52% 27,427 81,548,696
2025-02-26 29.85 31.13 29.85 30.19 +1.11% 28,011 85,477,093
2025-02-25 29.8 30.56 29.71 29.86 -2.1% 20,078 60,452,424
2025-02-24 30.19 30.95 28.75 30.5 +1.8% 38,521 116,231,056
2025-02-21 28.96 30.38 28.96 29.96 +1.9% 40,071 119,053,248
2025-02-20 27.6 29.74 27.6 29.4 +6.64% 48,019 139,645,520
2025-02-19 26.8 27.63 26.62 27.57 +2.57% 21,663 59,009,862
2025-02-18 26.76 27.55 26.54 26.88 +0.41% 29,332 79,147,212
2025-02-17 26.39 26.98 25.88 26.77 +2.76% 22,189 58,698,019
2025-02-14 26.17 26.64 26.04 26.05 -1.29% 11,906 31,325,054
2025-02-13 26.52 27.2 26.3 26.39 -1.12% 21,724 57,927,228
2025-02-12 26.1 27.1 25.9 26.69 +1.18% 28,407 75,694,345
2025-02-11 25.2 27.47 25 26.38 +3.61% 42,531 110,829,606
2025-02-10 25.56 25.64 25.12 25.46 -0.08% 18,853 47,773,703
2025-02-07 25.31 25.49 24.89 25.48 +0.67% 30,006 75,876,006
2025-02-06 25.16 25.38 24.73 25.31 +0.6% 25,548 64,301,783
2025-02-05 25.24 25.28 24.69 25.16 +0.4% 20,325 50,741,570
2025-01-27 25.46 25.95 25.01 25.06 -1.8% 23,149 58,781,989
2025-01-24 25.98 25.98 25.21 25.52 -2.74% 41,097 104,834,893
2025-01-23 25.48 27.81 25.01 26.24 +3.02% 80,029 206,270,906
2025-01-22 23.15 25.47 22.91 25.47 +10.02% 42,722 106,442,506
2025-01-21 23.73 23.9 22.98 23.15 -2.32% 23,941 55,619,479
2025-01-20 22.42 24.08 22.36 23.7 +5.66% 48,306 112,798,017
2025-01-17 22.98 23.15 22.11 22.43 -3.32% 38,548 86,971,741
2025-01-16 24.05 24.43 23.15 23.2 -7.57% 63,554 150,371,451
2025-01-15 25.9 26.16 25.1 25.1 -10% 72,162 182,197,772
2025-01-10 25.67 28.49 25.67 27.89 +7.68% 51,031 141,156,172
2025-01-09 25.01 26.11 25.01 25.9 +2.17% 13,959 35,696,151
2025-01-08 24.93 25.43 24.5 25.35 +1.81% 19,720 49,388,093
2025-01-07 25.23 25.23 24.52 24.9 +0.08% 10,012 24,877,720
2025-01-06 24 25.37 23.89 24.88 +2.22% 17,071 42,343,540
2025-01-03 25.48 25.49 24.01 24.34 -3.57% 16,054 39,920,990
2025-01-02 26.63 26.63 24.93 25.24 -5.22% 21,150 54,362,230
2024-12-31 27.12 27.68 26.52 26.63 -1.81% 17,774 48,146,920
2024-12-30 27.65 27.65 26.88 27.12 -2.27% 13,235 35,934,853
2024-12-27 27.8 28.15 27.52 27.75 +0.29% 16,490 45,815,497
2024-12-26 27.16 28.15 27.15 27.67 +1.84% 22,952 63,723,187
2024-12-25 27.64 28.19 26.7 27.17 -2.58% 23,715 64,849,837
2024-12-24 27.13 28.28 26.76 27.89 +4.77% 36,542 100,866,921
2024-12-23 28.48 29.05 26.5 26.62 -6.53% 34,338 94,762,776
2024-12-20 25.98 28.48 25.89 28.48 +10% 30,550 84,341,968
2024-12-19 25.89 26.21 25.57 25.89 -0.23% 8,981 23,229,193
2024-12-18 26.02 26.28 25.56 25.95 -0.19% 11,129 28,888,234
2024-12-17 27.33 27.36 25.88 26 -4.87% 18,671 49,383,444
2024-12-16 27.5 27.95 26.82 27.33 +0.63% 25,357 69,903,872
2024-12-13 26.5 27.5 26.43 27.16 +1.72% 21,838 59,055,534
2024-12-12 26.16 26.74 26.04 26.7 +2.06% 14,443 38,201,915
2024-12-11 26.26 26.31 25.8 26.16 -0.98% 13,820 36,086,277
2024-12-10 26.08 27.2 25.57 26.42 +3.32% 32,784 86,895,716
2024-12-09 26.17 26.17 25.29 25.57 -0.39% 11,365 29,034,478
2024-12-06 26.08 26.17 25.42 25.67 -1.91% 13,317 34,201,820
2024-12-05 25.76 26.29 25.33 26.17 +1.95% 13,443 34,878,656
2024-12-04 26 26.35 25.54 25.67 -1.27% 13,550 35,125,079
2024-12-03 26 26.81 25.95 26 -0.69% 18,587 48,915,702
2024-12-02 25.6 26.8 25.3 26.18 +3.48% 35,946 94,161,333
2024-11-29 24.45 26.2 24.24 25.3 +3.82% 35,441 89,709,612
2024-11-28 24.68 24.86 24.02 24.37 -0.29% 16,563 40,624,244
2024-11-27 23.5 24.47 23.06 24.44 +4.13% 23,056 55,313,670
2024-11-26 23.2 23.58 23 23.47 +0.26% 10,178 23,761,485
2024-11-25 23.13 23.47 22.87 23.41 +1.25% 12,700 29,448,797
2024-11-22 24.26 24.5 23.08 23.12 -5.63% 18,109 43,000,442
2024-11-21 24.8 24.8 24.15 24.5 +0.16% 13,709 33,468,178
2024-11-20 24.38 25.15 24.33 24.46 -0.73% 23,687 58,272,258
2024-11-19 23.71 24.99 23.71 24.64 +3.53% 27,154 66,130,466
2024-11-18 23.45 25.4 23.35 23.8 +2.37% 39,117 95,783,651
2024-11-15 23.07 23.95 23.07 23.25 -0.3% 17,583 41,386,575
2024-11-14 24.1 24.49 23.29 23.32 -2.35% 18,164 43,083,868
2024-11-13 24.26 24.49 23.36 23.88 -1.53% 29,723 70,885,131
2024-11-12 25 25.65 23.92 24.25 +1.98% 64,653 159,200,117
2024-11-11 21.53 23.78 21.5 23.78 +9.99% 14,451 33,752,272
2024-11-08 21.68 21.9 21.44 21.62 +0.05% 12,173 26,303,055
2024-11-07 21.37 21.72 21.11 21.61 +1.17% 11,318 24,387,929
2024-11-06 21.31 21.59 21.09 21.36 +0.71% 14,535 31,089,832
2024-11-05 20.7 21.25 20.6 21.21 +1.92% 12,931 27,189,768
2024-11-04 20.24 21.09 20.17 20.81 +3.22% 14,285 29,489,369
2024-11-01 20.88 20.88 20.15 20.16 -3.31% 10,436 21,294,253
2024-10-31 20.7 20.99 20.7 20.85 -0.05% 11,205 23,323,911
2024-10-30 20.67 20.97 20.46 20.86 +0.92% 8,826 18,259,265
2024-10-29 21.32 21.58 20.58 20.67 -3.05% 10,518 21,947,039
2024-10-28 20.82 21.41 20.66 21.32 +2.4% 11,892 25,114,191
2024-10-25 20.5 20.84 20.36 20.82 +2.01% 9,197 19,071,150
2024-10-24 20.5 20.55 20.2 20.41 -0.24% 4,591 9,360,291
2024-10-23 20.86 20.88 20.15 20.46 -0.78% 9,852 20,207,271
2024-10-22 19.88 21.18 19.72 20.62 +3.72% 22,045 45,479,525
2024-10-21 19.87 20.24 19.67 19.88 +1.12% 8,242 16,409,744
2024-10-18 19.19 19.9 19.19 19.66 +2.56% 8,508 16,701,561
2024-10-17 19.48 19.67 19.13 19.17 -1.24% 5,702 11,085,765
2024-10-16 19.34 19.7 19.02 19.41 -0.26% 6,583 12,826,891
2024-10-15 19.93 19.97 19.46 19.46 -2.21% 8,121 16,002,155
2024-10-14 19.87 20.05 19.5 19.9 +0.61% 8,313 16,483,547
2024-10-11 20.5 20.5 19.52 19.78 -3.47% 11,319 22,599,669
2024-10-10 20.3 21.32 19.95 20.49 +2.55% 19,896 41,008,692
2024-10-09 21.78 21.78 19.95 19.98 -9.18% 24,656 51,308,251
2024-10-08 22.55 22.55 21.01 22 +7.32% 29,867 65,049,765
2024-09-30 19.37 20.75 19.22 20.5 +8.58% 23,020 46,094,337
2024-09-27 18.2 18.93 18.16 18.88 +4.71% 7,864 14,546,361
2024-09-26 17.52 18.05 17.51 18.03 +2.91% 7,162 12,742,975
2024-09-25 17.52 17.86 17.41 17.52 +0.75% 7,662 13,533,603
2024-09-24 16.89 17.4 16.82 17.39 +3.27% 6,130 10,505,332
2024-09-23 16.83 16.96 16.69 16.84 +0.06% 2,419 4,073,175
2024-09-20 17.2 17.25 16.8 16.83 -2.09% 3,393 5,740,134
2024-09-19 17.03 17.41 16.89 17.19 +1.12% 3,837 6,598,267
2024-09-18 17.04 17.27 16.69 17 -0.87% 3,662 6,202,663
2024-09-13 17.66 17.66 17.13 17.15 -3.81% 2,832 4,894,375
2024-09-12 17.89 18.06 17.77 17.83 -0.34% 4,116 7,368,935
2024-09-11 17.62 17.9 17.61 17.89 +0.79% 3,732 6,638,758
2024-09-10 17.58 17.76 17.38 17.75 +0.74% 3,451 6,068,517
2024-09-09 17.8 17.99 17.47 17.62 -0.96% 4,302 7,568,579
2024-09-06 18.19 18.29 17.76 17.79 -2.2% 4,331 7,757,740
2024-09-05 18.32 18.41 18.18 18.19 -0.49% 3,662 6,700,723
2024-09-04 18 18.4 18 18.28 -0.49% 4,027 7,361,557
2024-09-03 18.4 18.47 18.02 18.37 +0.88% 3,919 7,192,521
2024-09-02 18.21 18.45 18.18 18.21 -0.98% 4,939 9,038,759
2024-08-30 18.28 18.6 18.17 18.39 +0.66% 6,676 12,310,040
2024-08-29 17.93 18.38 17.82 18.27 +1.9% 4,281 7,779,933
2024-08-28 17.77 18.02 17.66 17.93 +0.9% 3,558 6,354,899
2024-08-27 18.2 18.37 17.75 17.77 -2.36% 5,450 9,788,248
2024-08-26 18.23 18.28 17.5 18.2 +2.65% 5,488 9,934,762
2024-08-23 18 18.2 17.73 17.73 -1.99% 4,502 8,020,545
2024-08-22 18.92 18.92 18.09 18.09 -1.68% 3,667 6,701,040
2024-08-21 18.55 18.55 18.26 18.4 0% 2,503 4,615,775
2024-08-20 18.67 18.95 18.39 18.4 -1.45% 4,521 8,372,804
2024-08-19 18.8 18.88 18.58 18.67 -0.64% 3,918 7,341,355
2024-08-16 18.72 18.89 18.7 18.79 +0.37% 3,483 6,544,002
2024-08-15 18.98 18.98 18.55 18.72 -0.16% 4,490 8,414,520
2024-08-14 19.01 19.1 18.73 18.75 -1.37% 3,365 6,336,942
2024-08-13 18.84 19.01 18.62 19.01 +0.9% 3,617 6,819,891
2024-08-12 18.82 19.03 18.75 18.84 -0.69% 5,050 9,538,607
2024-08-09 18.78 19.16 18.78 18.97 +0.11% 6,912 13,164,453
2024-08-08 19.47 19.49 18.9 18.95 -2.52% 10,756 20,529,317
2024-08-07 19.19 19.8 19.19 19.44 -0.46% 14,737 28,598,361
2024-08-06 19.4 19.65 19.28 19.53 +0.57% 10,086 19,631,550
2024-08-05 19.2 19.75 19.2 19.42 -1.07% 9,700 18,856,641
2024-08-02 19.72 19.93 19.56 19.63 -1.06% 6,790 13,402,951
2024-08-01 19.8 20.09 19.58 19.84 -0.1% 9,577 18,931,998
2024-07-31 19.33 19.93 19.2 19.86 +2.74% 10,300 20,275,556
2024-07-30 19.16 19.36 18.89 19.33 -0.46% 8,131 15,587,389
2024-07-29 19.57 19.73 19.02 19.42 -2.36% 10,631 20,596,901
2024-07-26 19.29 19.98 19.15 19.89 +2.53% 13,012 25,597,734
2024-07-25 18.93 19.57 18.88 19.4 +2.05% 8,720 16,802,514
2024-07-24 19.01 19.38 18.79 19.01 0% 7,548 14,426,521
2024-07-23 19.42 19.43 19 19.01 -1.09% 5,145 9,886,543
2024-07-22 19.37 19.42 18.99 19.22 -0.77% 5,242 10,056,872
2024-07-19 19.11 19.55 18.95 19.37 +1.36% 5,920 11,414,875
2024-07-18 19 19.23 18.45 19.11 +0.53% 7,562 14,241,830
2024-07-17 19.49 19.49 19 19.01 -1.96% 4,665 8,933,590
2024-07-16 19.2 19.47 19.05 19.39 +0.15% 4,766 9,183,501
2024-07-15 19.98 19.98 19.22 19.36 -2.86% 5,203 10,109,519
2024-07-12 20.22 20.26 19.8 19.93 -1.43% 4,489 8,957,797
2024-07-11 19.83 20.26 19.4 20.22 +4.23% 6,867 13,761,723
2024-07-10 19.95 19.95 19.33 19.4 -1.47% 4,126 8,061,847
2024-07-09 19.24 19.79 18.9 19.69 +1.49% 5,922 11,466,831
2024-07-08 20.17 20.17 19.4 19.4 -3.48% 5,436 10,681,748
2024-07-05 19.76 20.17 19.53 20.1 +0.85% 6,464 12,880,772
2024-07-04 20.87 20.87 19.83 19.93 -3.21% 8,706 17,545,234
2024-07-03 21.06 21.06 20.53 20.59 -1.95% 5,332 11,027,050
2024-07-02 21.16 21.4 20.82 21 -0.85% 5,600 11,779,108
2024-07-01 20.8 21.28 20.61 21.18 +0.91% 10,092 21,131,885
2024-06-28 20.48 21.33 20.48 20.99 +1.75% 6,539 13,757,206
2024-06-27 21.15 21.5 20.6 20.63 -2.73% 8,455 17,806,994
2024-06-26 20.54 21.25 20.37 21.21 +3.26% 7,380 15,418,288
2024-06-25 20.07 20.74 19.99 20.54 +2.34% 9,928 20,259,348
2024-06-24 20.89 21.23 20.02 20.07 -4.79% 11,691 23,950,347
2024-06-21 21.45 21.69 21.06 21.08 -2.27% 9,771 20,843,728
2024-06-20 22.45 22.45 21.55 21.57 -3.19% 7,677 16,814,291
2024-06-19 22.49 22.49 22.25 22.28 -1.15% 6,626 14,797,652
2024-06-18 22.11 22.6 22.11 22.54 +0.49% 8,577 19,210,614
2024-06-17 22.19 22.54 22 22.43 +0.99% 9,644 21,564,360
2024-06-14 22.19 22.48 21.74 22.21 +0.91% 10,880 24,120,197
2024-06-13 21.27 22.51 21.18 22.01 +3.24% 15,563 34,103,451
2024-06-12 20.54 21.47 20.53 21.32 +4% 9,791 20,710,750
2024-06-11 20.48 20.86 20.02 20.5 +0.1% 5,574 11,337,725
2024-06-07 20.02 20.49 19.96 20.48 +2.81% 9,312 18,872,011
2024-06-06 21.05 21.15 19.74 19.92 -4.96% 12,040 24,310,721
2024-06-05 21.6 21.6 20.94 20.96 -2.65% 7,493 15,945,464
2024-06-04 21.93 22.28 21.26 21.53 -1.87% 7,917 16,988,257
2024-06-03 22.47 22.65 21.7 21.94 -2.45% 8,909 19,748,501
2024-05-31 22.32 22.68 22.02 22.49 +1.35% 8,118 18,217,706
2024-05-30 21.93 22.28 21.71 22.19 +1.19% 7,746 17,071,050
2024-05-29 22 22.35 21.75 21.93 -0.95% 6,463 14,177,354
2024-05-28 22.62 22.8 22.04 22.14 -1.82% 5,681 12,691,057
2024-05-27 22.5 22.81 22.2 22.55 +0.18% 6,122 13,694,283
2024-05-24 22.8 22.8 22.35 22.51 -0.88% 6,709 15,147,715
2024-05-23 23.21 23.25 22.65 22.71 -1.82% 10,525 24,019,097
2024-05-22 22.99 23.25 22.88 23.13 +0.61% 7,426 17,154,684
2024-05-21 23.21 23.3 22.76 22.99 -1.03% 8,136 18,729,603
2024-05-20 23.03 23.29 22.93 23.23 +1.44% 8,790 20,327,474
2024-05-17 22.69 22.9 22.57 22.9 +0.88% 6,489 14,790,704
2024-05-16 22.66 22.95 22.66 22.7 -0.26% 6,317 14,385,479
2024-05-15 22.69 23.07 22.67 22.76 -0.35% 5,658 12,935,747
2024-05-14 23.25 23.25 22.78 22.84 -0.52% 9,288 21,307,181
2024-05-13 23.08 23.35 22.55 22.96 -0.39% 10,760 24,754,932
2024-05-10 23.42 23.42 22.98 23.05 -1.54% 10,951 25,312,299
2024-05-09 23.02 23.58 23 23.41 +1.34% 13,020 30,378,404
2024-05-08 23.63 23.8 23.07 23.1 -2.24% 14,617 34,115,326
2024-05-07 23.39 24.38 23.38 23.63 +1.03% 22,507 53,639,804
2024-05-06 22.88 23.84 22.87 23.39 +3.68% 24,557 57,425,949
2024-04-30 22.5 22.78 22.1 22.56 +1.48% 21,666 48,669,050
2024-04-29 21.99 22.39 21.98 22.23 +1.18% 18,082 40,127,162
2024-04-26 22.02 22.52 21.8 21.97 -1.52% 26,063 57,300,315
2024-04-25 22.19 22.98 21.39 22.31 +5.53% 27,852 62,320,674
2024-04-24 21.1 21.25 20.91 21.14 +0.38% 12,174 25,663,220
2024-04-23 20.23 21.69 20.2 21.06 +4.1% 25,419 53,885,521
2024-04-22 19.91 20.98 19.53 20.23 -1.22% 15,957 32,468,769
2024-04-19 21 21.32 20.19 20.48 -4.21% 20,065 41,485,876
2024-04-18 21.3 21.85 20.58 21.38 -0.47% 27,989 59,321,386
2024-04-17 19.82 21.96 19.82 21.48 +3.32% 35,876 74,923,578
2024-04-16 22.36 22.36 20.79 20.79 -10% 15,391 32,376,174
2024-04-15 22.55 23.8 22.16 23.1 +1.18% 35,265 81,345,739
2024-04-12 23.05 23.3 22.75 22.83 -3.34% 37,185 85,434,395
2024-04-11 22.08 24 20.9 23.62 +5.4% 58,807 132,101,209
2024-04-10 21.78 23.59 21.64 22.41 +3.61% 31,776 71,963,294
2024-04-09 20.9 21.66 20.86 21.63 +3.54% 9,019 19,268,335
2024-04-08 21.88 21.89 20.84 20.89 -4.66% 11,456 24,295,031
2024-04-03 21.88 21.92 21.45 21.91 -0.36% 9,091 19,739,231
2024-04-02 21.82 22.18 21.65 21.99 +0.46% 11,073 24,327,325
2024-04-01 21.55 21.89 21.41 21.89 +2.24% 10,902 23,647,502
2024-03-29 20.99 21.42 20.74 21.41 +2.39% 9,763 20,667,087
2024-03-28 20.34 21.17 20.34 20.91 +2.3% 9,855 20,610,584
2024-03-27 21.27 21.43 20.43 20.44 -3.9% 12,591 26,476,784
2024-03-26 21.17 21.73 20.88 21.27 -0.56% 12,175 25,903,932
2024-03-25 22.09 22.36 21.39 21.39 -4.47% 16,968 37,176,341
2024-03-22 22.25 22.96 22.04 22.39 +1.04% 19,041 42,780,538
2024-03-21 22.2 22.33 21.9 22.16 -0.18% 10,703 23,678,948
2024-03-20 22.24 22.39 22.07 22.2 +0.05% 8,881 19,688,246
2024-03-19 22.12 22.5 22.02 22.19 +0.41% 13,407 29,868,080
2024-03-18 22.03 22.12 21.89 22.1 +1.28% 13,601 29,930,265
2024-03-15 21.64 21.9 21.5 21.82 +0.83% 11,475 24,923,970
2024-03-14 21.99 21.99 21.36 21.64 -0.23% 13,139 28,492,951
2024-03-13 22.1 22.1 21.52 21.69 -1.14% 11,965 25,927,597
2024-03-12 21.37 21.95 21.2 21.94 +2.67% 21,122 45,893,700
2024-03-11 20.99 21.42 20.99 21.37 +0.9% 11,336 24,102,441
2024-03-08 21.51 21.79 21.05 21.18 -1.53% 12,501 26,537,720
2024-03-07 21.28 22.1 21.18 21.51 +1.56% 19,579 42,279,809
2024-03-06 20.51 21.38 20.51 21.18 +2.77% 15,005 31,585,748
2024-03-05 20.92 20.94 20.36 20.61 -2.37% 15,823 32,673,899
2024-03-04 21.14 21.36 20.64 21.11 -0.05% 13,465 28,224,573
2024-03-01 20.85 21.34 20.8 21.12 +1.69% 15,240 32,077,338
2024-02-29 19.82 20.77 19.61 20.77 +4.01% 23,944 48,921,441
2024-02-28 22.36 22.36 19.92 19.97 -9.6% 35,216 75,167,523
2024-02-27 21.57 22.09 21.5 22.09 +0.73% 23,278 50,748,050
2024-02-26 21 22.5 20.82 21.93 +5.43% 35,286 76,873,876
2024-02-23 20.19 20.91 20.03 20.8 +3.02% 21,812 44,610,527
2024-02-22 19.74 20.33 19.58 20.19 +1.76% 19,164 38,334,179
2024-02-21 19.32 20.48 19.12 19.84 +2.06% 23,398 46,706,226
2024-02-20 19.52 19.52 18.81 19.44 -0.41% 16,450 31,650,522
2024-02-19 18.89 19.89 18.63 19.52 +3.34% 21,548 41,829,306
2024-02-08 17.52 19.16 17.38 18.89 +7.94% 23,802 43,444,336
2024-02-07 18.39 18.54 17.2 17.5 -4.37% 21,024 37,675,579
2024-02-06 16.7 18.57 16.1 18.3 +3.92% 25,469 44,213,813
2024-02-05 19 19.2 17.61 17.61 -10.02% 24,610 44,145,638
2024-02-02 21 21.29 18.8 19.57 -6.05% 28,029 56,326,815
2024-02-01 20.9 21.8 20.53 20.83 -6.88% 25,713 54,294,477
2024-01-31 23.66 23.98 22.37 22.37 -9.98% 32,275 73,180,781
2024-01-30 27 27 24.85 24.85 -10% 40,171 100,561,859
2024-01-29 28.3 29.5 27.33 27.61 -2.47% 38,118 107,805,772
2024-01-26 28.02 28.67 27.75 28.31 -1.63% 43,480 122,597,567
2024-01-25 27.82 30 27.1 28.78 +3.08% 71,623 204,808,056
2024-01-24 28.1 28.2 27.07 27.92 -1.27% 48,516 134,082,385
2024-01-23 26.9 29.2 26.1 28.28 +0.39% 71,561 198,392,421
2024-01-22 27.27 28.5 26.58 28.17 +2.81% 72,252 198,535,961
2024-01-19 29.21 29.28 27.3 27.4 -3.39% 83,242 235,763,556
2024-01-18 25.68 28.36 25.66 28.36 +10.01% 46,250 129,287,113
2024-01-17 26.87 26.88 25.77 25.78 -4.84% 31,289 82,236,481
2024-01-16 26.28 28 26.15 27.09 +2.73% 51,259 137,559,149
2024-01-15 26.4 26.62 26.01 26.37 -0.6% 27,355 71,913,586
2024-01-12 27.08 27.3 26.45 26.53 -3.53% 46,370 124,145,693
2024-01-11 27.21 27.79 26.8 27.5 -1.86% 77,440 210,802,335
2024-01-10 28.32 30.25 26.89 28.02 +1.89% 118,101 338,505,830
2024-01-09 25.05 27.5 25.05 27.5 +10% 21,110 57,638,270
2024-01-08 25.78 26.09 25 25 -3.47% 14,661 37,422,772
2024-01-05 26.47 26.77 25.7 25.9 -2.34% 19,242 50,399,456
2024-01-04 26.46 26.71 26.17 26.52 +0.49% 21,288 56,401,348
2024-01-03 26.23 26.57 26.01 26.39 +0.88% 24,362 64,200,297
2024-01-02 26.7 26.74 26.16 26.16 -2.24% 43,639 115,255,843

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

хоПхНОцХ░чзС 688789

2022-2023两年

чз╗ш┐ЬщАЪф┐б 603236

近三个月

чи│хБехМ╗чЦЧ 300888

2024年至今

хЫ╜ц░СцКАцЬп 300077

2024年至今

цнгф╕╣шВбф╗╜ 300641

近三个月

х║╖ф╕║ф╕Цч║к 688426

近三个月

STх│бхИЫ 300300

近期数据

хКЫцШЯшВбф╗╜ 300421

2024年至今

ф║СхНЧщУЬф╕Ъ 000878

近期数据

члЛцЦ╣хИ╢шНп 003020

近三个月

热门概念板块

虚拟现实

хРМшК▒щб║ (300033)

2023年全年
储能电池
光伏产业
5G通信

ф╕нхЫ╜шБФщАЪ (600050)

2024年至今
芯片

хМЧф║мхРЫцнг (300223)

2022-2023两年
生物医药

цБТчСЮхМ╗шНп (600276)

近三个月
元宇宙
智能制造

цнгц│░чФ╡хЩи (601877)

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