цЦ╣щВжшВбф╗╜ 688020

数据更新至:

添加到对比分析

34.38 0.00%

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

34.38
0% 0
34.1
开盘价
34.54
最高价
33.81
最低价
2,839
成交量
数据更新至: 2025-03-25

技术指标

35.26
MA5 (5日均线)
35.88
MA10 (10日均线)
35.76
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 34.1 34.54 33.81 34.38 0% 2,839 9,685,737
2025-03-24 35.09 35.38 33.7 34.38 -2.83% 9,227 31,770,823
2025-03-21 35.93 35.93 34.88 35.38 -1.42% 9,798 34,611,616
2025-03-20 36.16 36.33 35.76 35.89 -0.99% 6,592 23,741,695
2025-03-19 36.86 36.94 35.82 36.25 -1.81% 11,293 40,878,857
2025-03-18 37.3 37.68 36.79 36.92 +0.85% 8,149 30,276,794
2025-03-17 36.37 36.7 35.91 36.61 +0.88% 6,060 21,994,161
2025-03-14 35.86 36.6 35.74 36.29 +0.28% 7,242 26,263,123
2025-03-13 36.38 36.92 35.62 36.19 -0.85% 10,270 37,185,618
2025-03-12 37.19 37.19 36.36 36.5 -0.54% 8,355 30,618,323
2025-03-11 36.03 37.45 35.74 36.7 +0.05% 12,974 47,681,626
2025-03-10 34.88 38.22 34.76 36.68 +5.16% 23,466 86,496,843
2025-03-07 35.4 35.67 34.67 34.88 -2.35% 7,523 26,469,208
2025-03-06 35.56 36.1 35.25 35.72 +0.9% 8,009 28,579,535
2025-03-05 35.05 35.5 34.6 35.4 +0.8% 5,533 19,357,456
2025-03-04 34.68 35.12 34.48 35.12 +1.12% 5,526 19,287,773
2025-03-03 34.37 35.48 34.05 34.73 +0.35% 9,226 32,146,786
2025-02-28 36.26 36.26 34.45 34.61 -4.55% 10,970 38,366,640
2025-02-27 36.68 36.68 35.42 36.26 -0.06% 10,504 37,753,499
2025-02-26 36.4 36.9 36.14 36.28 -0.41% 10,313 37,658,057
2025-02-25 35.55 36.86 35.55 36.43 +0.55% 9,907 36,012,087
2025-02-24 36.37 36.37 35.44 36.23 -0.38% 14,147 50,738,925
2025-02-21 35.6 36.88 35.19 36.37 +2.77% 15,649 56,755,486
2025-02-20 34.61 35.78 34.39 35.39 +2.97% 10,332 36,266,416
2025-02-19 33.1 34.39 33.1 34.37 +3.93% 7,050 23,954,295
2025-02-18 34.77 35.07 33.07 33.07 -5.13% 8,222 27,919,207
2025-02-17 34.62 35.5 34.4 34.86 +0.69% 6,908 24,135,529
2025-02-14 34.37 35.2 34.03 34.62 +1.08% 5,984 20,764,238
2025-02-13 35.2 35.2 34.23 34.25 -2.84% 7,188 24,840,742
2025-02-12 34.7 35.26 34.31 35.25 +1.79% 8,550 29,787,304
2025-02-11 35.18 35.18 34.2 34.63 -0.63% 6,906 23,888,558
2025-02-10 34 35.2 33.61 34.85 +2.65% 9,531 32,915,315
2025-02-07 34 34.5 33.59 33.95 +0.21% 9,746 33,292,019
2025-02-06 32.76 33.88 32.57 33.88 +3.14% 6,445 21,641,842
2025-02-05 33.49 33.49 32.72 32.85 -0.06% 6,155 20,362,806
2025-01-27 33.94 34.06 32.87 32.87 -3.01% 5,249 17,562,849
2025-01-24 33.01 34 32.86 33.89 +1.83% 6,517 21,863,986
2025-01-23 34.08 34.44 33.22 33.28 -1.92% 6,379 21,528,059
2025-01-22 33.91 34.13 33.42 33.93 +0.21% 4,397 14,853,291
2025-01-21 34.42 34.42 33.41 33.86 -1.66% 5,374 18,169,620
2025-01-20 33.84 34.58 33.65 34.43 +1.77% 7,776 26,553,371
2025-01-17 33.68 34.4 33.52 33.83 +0.27% 5,345 18,126,366
2025-01-16 33.97 34.5 33.4 33.74 +0.42% 6,920 23,331,118
2025-01-15 34.75 35.07 33.47 33.6 -3.95% 16,442 55,755,066
2025-01-14 33.98 35 33.03 34.98 +2.88% 18,567 63,283,728
2025-01-13 32.3 34.9 31.86 34 +6.15% 14,676 49,468,856
2025-01-10 32.94 33.1 31.95 32.03 -1.84% 6,591 21,370,208
2025-01-09 32.2 32.93 32 32.63 +1.84% 4,610 14,986,402
2025-01-08 31.74 32.5 31.16 32.04 -0.28% 5,564 17,805,786
2025-01-07 31.1 32.13 31.1 32.13 +1.87% 5,631 17,892,383
2025-01-06 32.01 32.48 30.65 31.54 -1.47% 5,876 18,603,301
2025-01-03 33.68 33.94 31.95 32.01 -4.96% 11,155 36,708,147
2025-01-02 35.08 35.12 33.1 33.68 -4.72% 11,272 38,581,404
2024-12-31 36.95 37.4 35.2 35.35 -4.72% 7,505 27,016,941
2024-12-30 37 37.73 36.28 37.1 -1.51% 7,253 26,847,409
2024-12-27 38 38.98 37.46 37.67 -0.76% 10,191 38,950,556
2024-12-26 36.68 38.6 36.1 37.96 +3.89% 12,516 47,210,574
2024-12-25 37.19 37.44 35.8 36.54 -2.09% 6,276 23,034,776
2024-12-24 36.68 38 35.81 37.32 +1.74% 7,597 28,012,285
2024-12-23 38.43 38.9 36.6 36.68 -4.95% 9,720 36,377,210
2024-12-20 37.03 38.85 36.85 38.59 +3.71% 11,163 42,910,048
2024-12-19 36.74 37.65 36.57 37.21 +0.11% 8,521 31,647,462
2024-12-18 36.6 37.98 35.98 37.17 +1.14% 5,417 20,108,100
2024-12-17 38.5 38.5 36.75 36.75 -3.29% 7,401 27,674,652
2024-12-16 38.18 38.66 37.76 38 -0.99% 7,054 26,899,792
2024-12-13 38.85 39 38.27 38.38 -1.69% 7,067 27,256,001
2024-12-12 38.67 39.19 38.23 39.04 +0.54% 8,546 33,074,354
2024-12-11 38.1 38.85 38.1 38.83 +1.15% 6,302 24,311,069
2024-12-10 39.8 39.98 38.3 38.39 -0.18% 10,647 41,528,620
2024-12-09 38.51 38.78 38.01 38.46 -0.29% 7,626 29,265,925
2024-12-06 38.49 38.87 38.05 38.57 +0.18% 7,897 30,353,943
2024-12-05 37.14 38.75 37.06 38.5 +3.33% 12,872 49,265,982
2024-12-04 37.7 37.88 37.04 37.26 -0.88% 5,612 21,007,513
2024-12-03 37.68 37.72 37.1 37.59 -0.24% 5,853 21,893,904
2024-12-02 36.51 37.97 36.51 37.68 +2.31% 9,608 35,958,197
2024-11-29 36.21 37.38 35.88 36.83 +1.13% 8,810 32,291,032
2024-11-28 36.91 37.18 36.26 36.42 -1.25% 7,334 26,821,092
2024-11-27 35.88 36.93 35.6 36.88 +1.32% 8,382 30,433,441
2024-11-26 37.11 37.8 36.21 36.4 -3.45% 8,680 31,961,190
2024-11-25 36.8 37.87 35.58 37.7 +3.83% 11,309 41,572,410
2024-11-22 37.93 38.47 36.3 36.31 -4.45% 10,432 38,778,339
2024-11-21 38.33 38.66 37.5 38 -1.27% 9,297 35,498,695
2024-11-20 37.37 38.75 37.32 38.49 +1.56% 11,746 44,977,557
2024-11-19 36.78 37.96 36.13 37.9 +3.95% 12,262 45,662,919
2024-11-18 38.03 38.47 36 36.46 -4.88% 17,091 62,964,458
2024-11-15 39.1 39.75 38.13 38.33 -2.79% 19,507 75,787,396
2024-11-14 42.5 42.67 39.36 39.43 -7.11% 28,636 115,900,413
2024-11-13 42 44.08 41.5 42.45 +1.07% 33,039 141,216,305
2024-11-12 42.52 42.99 41 42 -0.36% 30,113 126,056,783
2024-11-11 39.5 43.5 39.07 42.15 +7.86% 44,016 183,775,956
2024-11-08 38.71 40.5 38.61 39.08 +0.77% 30,788 121,155,186
2024-11-07 37.58 38.83 37.33 38.78 +1.65% 31,537 119,907,801
2024-11-06 40 41 37.92 38.15 -3.86% 47,014 184,227,914
2024-11-05 38.2 40.8 38.2 39.68 +2.59% 32,526 129,039,512
2024-11-04 38.22 39.44 37.5 38.68 +0.21% 19,228 74,446,913
2024-11-01 41.26 42.32 38.01 38.6 -6.22% 31,310 124,765,551
2024-10-31 39.06 42.78 38.02 41.16 +5.03% 37,055 149,882,172
2024-10-30 38.24 40.25 38.16 39.19 +1.82% 30,816 120,441,381
2024-10-29 37.54 41.1 36.51 38.49 +1.8% 41,309 159,728,897
2024-10-28 37.66 38.77 36.71 37.81 -2.98% 27,979 105,048,020
2024-10-25 37.28 40.44 37.2 38.97 +3.81% 34,246 134,481,609
2024-10-24 37.76 38.12 37.02 37.54 -1.52% 19,664 73,925,420
2024-10-23 39.49 40.07 37.9 38.12 -3.88% 33,159 129,110,639
2024-10-22 38.57 40.3 37.6 39.66 +2.83% 40,447 157,844,571
2024-10-21 39 40.18 37.82 38.57 +2.85% 60,103 234,008,428
2024-10-18 35 39.31 34.57 37.5 +6.29% 45,880 170,384,004
2024-10-17 32.8 36.66 32.5 35.28 +8.52% 49,330 171,892,707
2024-10-16 34.18 34.36 32.07 32.51 -6.34% 29,551 97,012,353
2024-10-15 33.95 36.5 33.1 34.71 +3% 35,209 122,848,518
2024-10-14 32.9 33.8 31.6 33.7 +3.63% 23,262 76,329,022
2024-10-11 35.84 35.84 32.06 32.52 -9.26% 29,613 98,918,122
2024-10-10 37.01 38 35.61 35.84 -3.16% 23,731 86,696,006
2024-10-09 40 41.12 37 37.01 -9.95% 35,353 137,744,489
2024-10-08 42.8 42.84 37.2 41.1 +15.13% 44,227 179,725,769
2024-09-30 32.28 36 31.12 35.7 +17.86% 31,441 106,112,600
2024-09-27 29.02 30.8 29.02 30.29 +5.39% 12,233 36,476,629
2024-09-26 28.4 28.8 28.28 28.74 +0.74% 18,248 52,046,478
2024-09-25 28.56 29.44 28.32 28.53 +0.49% 9,578 27,729,939
2024-09-24 27.45 28.48 27.3 28.39 +3.09% 7,898 22,156,118
2024-09-23 27.09 27.87 26.7 27.54 +1.66% 5,415 14,849,467
2024-09-20 27.33 27.5 26.75 27.09 -0.91% 4,391 11,886,150
2024-09-19 26.88 27.64 26.61 27.34 +2.4% 4,127 11,208,235
2024-09-18 27.18 27.46 26.26 26.7 -1.26% 5,158 13,752,727
2024-09-13 27.98 28.07 27.03 27.04 -3.08% 5,210 14,271,166
2024-09-12 28.7 28.7 27.88 27.9 -1.38% 5,060 14,241,323
2024-09-11 28.68 28.75 28.2 28.29 -1.67% 4,097 11,649,313
2024-09-10 28.05 28.86 27.7 28.77 +2.9% 5,958 16,825,625
2024-09-09 28.42 28.57 27.9 27.96 -1.62% 5,491 15,415,034
2024-09-06 29.2 29.36 28.28 28.42 -2.54% 7,901 22,700,710
2024-09-05 29.8 29.9 29.1 29.16 -0.78% 8,737 25,692,211
2024-09-04 29.66 29.77 28.66 29.39 -2.46% 14,095 41,083,017
2024-09-03 30.29 30.76 29.7 30.13 -0.4% 10,687 32,244,888
2024-09-02 31 31.43 29.65 30.25 -2.76% 16,314 50,187,097
2024-08-30 32.49 34.28 31.07 31.11 -3.39% 31,439 102,620,587
2024-08-29 32.53 33 32.08 32.2 -0.56% 9,400 30,499,575
2024-08-28 32.94 33.5 32.1 32.38 -0.83% 7,925 25,935,169
2024-08-27 33.08 33.58 32.41 32.65 -1.95% 6,089 20,040,092
2024-08-26 32 34.15 31.9 33.3 +4.06% 10,187 33,905,828
2024-08-23 32.94 32.94 32 32 -2.91% 6,376 20,675,224
2024-08-22 32.09 33.93 31.86 32.96 +2.55% 11,626 38,557,002
2024-08-21 32.3 33.31 32 32.14 -0.56% 5,548 17,965,205
2024-08-20 33.8 34.24 32.19 32.32 -3.15% 12,776 42,160,546
2024-08-19 32.49 34.89 31.9 33.37 +3.7% 24,427 82,236,466
2024-08-16 30.4 32.9 30.28 32.18 +6.98% 16,893 53,714,734
2024-08-15 29.76 30.69 29.76 30.08 +0.17% 5,485 16,554,924
2024-08-14 29.88 30.41 29.65 30.03 +0.64% 4,527 13,616,188
2024-08-13 29.27 29.88 29.11 29.84 +1.95% 4,498 13,250,922
2024-08-12 30.29 30.29 29.2 29.27 -3.21% 5,976 17,702,217
2024-08-09 30.4 30.8 30.09 30.24 +0.9% 6,366 19,348,657
2024-08-08 30.1 30.55 29.4 29.97 -1.32% 7,543 22,574,853
2024-08-07 30.8 31.18 30.33 30.37 -1.11% 5,167 15,858,719
2024-08-06 30.95 30.96 29.66 30.71 +2.54% 10,831 32,854,788
2024-08-05 33.25 33.69 29.63 29.95 -11.21% 28,312 88,510,643
2024-08-02 34.98 35.65 33.69 33.73 -5.49% 18,272 63,494,371
2024-08-01 33.99 36.5 33.99 35.69 +4.94% 27,099 96,338,376
2024-07-31 32.27 34.3 32.1 34.01 +4.65% 15,706 52,690,449
2024-07-30 33.27 33.41 32.1 32.5 -2.52% 10,029 32,798,061
2024-07-29 32.3 33.59 31.85 33.34 +3.22% 14,118 46,479,941
2024-07-26 31.99 33.02 31.62 32.3 +1.06% 11,662 37,703,680
2024-07-25 31.8 32.85 31.18 31.96 -3.21% 15,859 50,455,109
2024-07-24 34.56 35.49 32.36 33.02 -2.25% 22,872 77,133,701
2024-07-23 36.65 37.98 33.46 33.78 -8.31% 31,393 110,768,454
2024-07-22 35.49 37.8 33.6 36.84 +3.54% 36,555 131,079,815
2024-07-19 31.78 36.9 31.11 35.58 +10.67% 32,179 110,853,301
2024-07-18 32 32.15 30.1 32.15 -3.6% 24,737 76,877,026
2024-07-17 34.3 35.33 33.34 33.35 -4.58% 19,673 66,971,828
2024-07-16 33.09 35 33.09 34.95 +5.18% 23,100 78,733,054
2024-07-15 31.9 33.25 31.26 33.23 +3.36% 18,363 59,511,970
2024-07-12 32 32.58 31.4 32.15 -0.68% 14,655 46,713,676
2024-07-11 31.99 32.68 31.37 32.37 +2.24% 12,745 41,028,604
2024-07-10 30.59 32.65 30.02 31.66 +3.6% 17,133 53,532,101
2024-07-09 29.03 30.9 28.7 30.56 +4.91% 11,622 34,819,532
2024-07-08 30.3 30.35 28.92 29.13 -3.06% 6,366 18,750,358
2024-07-05 30.02 30.45 29.4 30.05 -0.73% 9,121 27,236,638
2024-07-04 31.81 31.81 30.01 30.27 -4.84% 14,311 44,144,240
2024-07-03 31.22 33.32 30.76 31.81 +1.37% 16,281 52,008,612
2024-07-02 31.71 31.98 30.9 31.38 -1.78% 10,443 32,778,647
2024-07-01 33.79 33.79 31.3 31.95 -4.23% 13,976 44,757,869
2024-06-28 32.21 34.98 32.01 33.36 +2.65% 14,998 50,435,475
2024-06-27 33.34 34.24 32.19 32.5 -1.99% 11,953 39,788,027
2024-06-26 32.15 33.5 31.19 33.16 +4.11% 14,230 45,887,317
2024-06-25 34.43 34.54 31.52 31.85 -6.38% 18,663 60,556,176
2024-06-24 36.17 36.43 33.95 34.02 -5.94% 16,865 58,857,042
2024-06-21 35.7 36.96 35.08 36.17 -0.03% 18,032 65,062,681
2024-06-20 35.65 37.64 35.65 36.18 -0.39% 19,194 70,264,033
2024-06-19 37.18 37.75 35.45 36.32 -3.25% 22,336 81,240,587
2024-06-18 37.6 39 36.9 37.54 +0.11% 31,411 119,300,168
2024-06-17 36.01 39.73 34.79 37.5 +5.07% 36,517 135,148,299
2024-06-14 33.9 36.15 32.51 35.69 +5.28% 29,696 103,413,190
2024-06-13 31.65 35.43 31.65 33.9 +7.11% 23,328 78,674,437
2024-06-12 31.34 32 31.06 31.65 +0.03% 8,282 26,118,981
2024-06-11 29.56 32.17 28.64 31.64 +6.82% 13,030 39,879,324
2024-06-07 29.6 30.78 29.27 29.62 +0.82% 9,506 28,349,440
2024-06-06 31.4 32.3 29 29.38 -5.95% 17,788 53,836,194
2024-06-05 31.75 32.46 30.74 31.24 -2.34% 10,423 33,037,360
2024-06-04 33 33.05 31.35 31.99 -3.21% 20,712 66,013,495
2024-06-03 35.73 35.73 32.58 33.05 -4.78% 18,757 63,091,165
2024-05-31 34 35.88 33.4 34.71 +2.24% 15,821 54,961,532
2024-05-30 32.99 35.29 32.23 33.95 +3.22% 23,326 79,501,749
2024-05-29 33.76 34.45 32.7 32.89 -1.97% 21,454 71,309,152
2024-05-28 34 35.68 33.09 33.55 -0.71% 30,821 106,319,378
2024-05-27 36 36.66 32.5 33.79 -9.34% 40,357 137,177,570
2024-05-24 40.66 42.36 36.58 37.27 -13.2% 82,277 326,136,750
2024-05-23 37.8 42.94 37 42.94 +20.01% 80,535 333,566,728
2024-05-22 35.98 36.48 34.25 35.78 +0.25% 23,842 84,115,503
2024-05-21 34.98 36.82 34.6 35.69 +4.94% 32,054 114,597,038
2024-05-20 32.99 35.23 32.92 34.01 +2.59% 33,222 113,015,373
2024-05-17 28.9 33.5 27.73 33.15 +17.93% 20,854 64,714,245
2024-05-16 27.51 28.57 27.51 28.11 +2.18% 4,516 12,759,688
2024-05-15 27.72 28.4 27.28 27.51 -1.54% 4,063 11,273,917
2024-05-14 27.58 28.5 27.58 27.94 +0.5% 3,982 11,154,153
2024-05-13 29.08 29.09 27.62 27.8 -4.43% 5,813 16,268,830
2024-05-10 30.31 30.55 28.93 29.09 -3.07% 5,912 17,470,175
2024-05-09 29.86 30.79 29.85 30.01 +0.44% 5,334 16,168,503
2024-05-08 30.4 30.55 29.58 29.88 -1.9% 5,636 16,860,166
2024-05-07 30.6 30.9 30.04 30.46 +0.46% 6,509 19,779,474
2024-05-06 30.37 30.8 29.67 30.32 +0.23% 6,486 19,706,704
2024-04-30 30.43 31.26 29.43 30.25 -0.69% 5,711 17,310,865
2024-04-29 30.27 30.9 29.7 30.46 +0.96% 8,852 26,698,463
2024-04-26 28.5 31.24 28.3 30.17 +5.42% 14,073 41,888,020
2024-04-25 27.3 28.8 26.57 28.62 +5.22% 9,260 25,969,375
2024-04-24 26.27 27.2 26.15 27.2 +4.13% 6,711 17,947,501
2024-04-23 25.88 26.38 25.1 26.12 +1.32% 6,213 16,136,291
2024-04-22 25.94 26.58 25.18 25.78 -2.13% 6,824 17,652,326
2024-04-19 26.64 26.72 25.6 26.34 +0.34% 7,660 20,140,542
2024-04-18 27.41 27.41 25.51 26.25 -1.24% 10,083 26,619,635
2024-04-17 25.9 27.6 24.83 26.58 +15.16% 11,284 29,838,296
2024-04-16 26.09 26.09 23.07 23.08 -11.98% 10,803 25,696,781
2024-04-15 28.31 28.77 25.8 26.22 -8.03% 7,634 20,514,023
2024-04-12 29.2 29.5 28.32 28.51 -1.72% 4,913 14,179,507
2024-04-11 28.52 29.71 28.25 29.01 +1.58% 6,367 18,597,387
2024-04-10 29.98 30.23 28.25 28.56 -5.52% 6,546 18,914,680
2024-04-09 29.3 30.39 29.3 30.23 +2.68% 4,122 12,347,106
2024-04-08 31.38 31.38 29.4 29.44 -6.3% 6,318 18,905,978
2024-04-03 31.84 32 30.73 31.42 -1.32% 4,642 14,496,947
2024-04-02 33.04 33.33 31.68 31.84 -2.84% 6,041 19,334,043
2024-04-01 31.38 33.09 31.38 32.77 +4.53% 6,800 22,010,181
2024-03-29 30.95 31.36 30.11 31.35 +1.55% 6,415 19,729,666
2024-03-28 29.04 31.25 28.75 30.87 +5.97% 9,798 29,714,890
2024-03-27 30.9 30.9 29.07 29.13 -5.11% 6,129 18,387,535
2024-03-26 31.06 32.08 30.45 30.7 -0.9% 7,371 22,962,051
2024-03-25 32.82 33 30.83 30.98 -5.4% 6,495 20,690,641
2024-03-22 33.4 33.7 32.4 32.75 -1.92% 5,788 19,072,707
2024-03-21 34.34 34.78 33.07 33.39 -1.65% 8,425 28,425,491
2024-03-20 34.5 35.1 33.42 33.95 -0.88% 10,760 36,609,410
2024-03-19 34.04 34.96 33.8 34.25 +0.97% 7,507 25,842,960
2024-03-18 33.1 34 32.93 33.92 +3.16% 6,192 20,753,374
2024-03-15 32.31 32.99 32 32.88 +0.7% 5,564 18,141,712
2024-03-14 33.3 33.45 32.1 32.65 -2.1% 6,301 20,644,806
2024-03-13 33.5 34.3 32.92 33.35 +0.06% 7,324 24,559,757
2024-03-12 33.33 33.96 32.4 33.33 +0.51% 6,681 22,078,818
2024-03-11 32.1 33.58 31.8 33.16 +3.56% 10,961 36,135,792
2024-03-08 30.93 32.43 30.51 32.02 +4.37% 7,759 24,439,029
2024-03-07 31.78 32.36 30.62 30.68 -2.76% 7,754 24,375,885
2024-03-06 32.1 32.39 30.78 31.55 -1.25% 11,624 36,493,616
2024-03-05 33.31 33.31 31.71 31.95 -2.62% 10,321 33,374,030
2024-03-04 33.2 33.49 31.9 32.81 -0.58% 13,603 44,402,147
2024-03-01 32.68 33.89 31.7 33 +0.36% 16,132 53,255,083
2024-02-29 31 33.44 30.3 32.88 +4.38% 21,972 70,446,930
2024-02-28 35.7 35.94 31.3 31.5 -10.31% 25,544 84,924,702
2024-02-27 32.49 35.48 31.8 35.12 +8.4% 17,060 57,867,484
2024-02-26 32.12 33.51 31.5 32.4 +1.12% 11,300 36,718,922
2024-02-23 30.05 33.2 29.5 32.04 +7.52% 16,143 50,731,567
2024-02-22 28.73 30.47 28.41 29.8 +3.62% 14,080 41,478,517
2024-02-21 27.93 29.98 27.11 28.76 +2.28% 20,841 60,212,440
2024-02-20 27.2 29 26.3 28.12 +3.23% 16,652 46,197,512
2024-02-19 26.35 29 25.91 27.24 +3.65% 24,437 66,964,722
2024-02-08 21.48 26.28 20.52 26.28 +20% 30,767 71,200,980
2024-02-07 23.39 23.39 20.44 21.9 -5.68% 30,197 64,830,967
2024-02-06 24.44 24.44 21.05 23.22 -3.45% 33,566 74,576,157
2024-02-05 27.5 29.1 23.22 24.05 -17.1% 24,280 59,664,117
2024-02-02 31.5 31.55 27.28 29.01 -6.3% 17,585 51,451,739
2024-02-01 31.65 32.01 30.4 30.96 -1.37% 20,043 62,127,777
2024-01-31 34.8 34.8 31.31 31.39 -7.46% 10,394 33,639,957
2024-01-30 36 36 33.87 33.92 -5.07% 9,550 33,017,984
2024-01-29 38.6 38.6 35 35.73 -5.48% 12,240 44,269,314
2024-01-26 39.35 39.47 37.56 37.8 -3.03% 8,280 31,867,032
2024-01-25 36.77 39.19 36.05 38.98 +6.01% 11,514 43,833,847
2024-01-24 37.71 37.71 35.07 36.77 -1.95% 10,811 39,203,152
2024-01-23 37.62 37.79 36.9 37.5 -1.81% 9,285 34,637,782
2024-01-22 40.61 41.38 37.8 38.19 -7.66% 10,824 42,677,907
2024-01-19 41.76 42.65 41.27 41.36 -1.99% 6,433 26,863,239
2024-01-18 41.88 42.78 40.25 42.2 -0.21% 11,289 46,665,353
2024-01-17 43.54 44.08 42.29 42.29 -2.92% 12,542 54,130,991
2024-01-16 44.11 44.29 43.2 43.56 -1.4% 8,106 35,384,322
2024-01-15 44.5 45.05 44.08 44.18 -1.25% 7,675 34,042,241
2024-01-12 45.85 46.05 44.3 44.74 -1.93% 5,908 26,692,398
2024-01-11 45.31 45.88 44.5 45.62 +1.9% 5,743 25,958,515
2024-01-10 45.3 45.84 44.48 44.77 -1.45% 6,068 27,348,446
2024-01-09 45.74 46.48 45 45.43 -0.72% 6,451 29,482,759
2024-01-08 46.48 46.83 45.53 45.76 -2.24% 7,224 33,320,230
2024-01-05 47.92 47.92 46.5 46.81 -1.58% 8,428 39,707,053
2024-01-04 47.5 48.23 47.28 47.56 -0.19% 8,054 38,396,457
2024-01-03 48.37 49.28 46.91 47.65 -1.95% 8,456 40,396,179
2024-01-02 49.17 49.67 48.2 48.6 +0.25% 11,630 57,008,060

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

хНОшЗкчзСцКА 300490

2023年全年

чзСх╛╖цХ░цОз 688305

近半年

ф╕ЬцЦ╣чФ╡ч╝Ж 603606

2024年至今

х╗║хПСхРИшпЪ 603909

2024年一季度

цШЯф║СшВбф╗╜ 300648

2022-2023两年

хРЫцнгщЫЖхЫв 601216

2023年全年

ц┤ец╗ихПСх▒Х 000897

近半年

цШУцИРцЦ░шГ╜ 300080

近期数据

хЫ╜хЯОчЯ┐ф╕Ъ 000688

近期数据

хНОхкТцОзшВб 000607

近三个月

热门概念板块

云计算

ф╕нчзСхИЫш╛╛ (300496)

近三个月
储能电池
5G通信

ф╕нхЫ╜шБФщАЪ (600050)

2024年一季度
光伏产业

щЪЖхЯ║ч╗┐шГ╜ (601012)

近期数据
数字经济
元宇宙
虚拟现实

хИйф║Ъх╛╖ (300296)

近半年
AI人工智能

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