ш┐ИхиБчФЯчЙй-U 688062

数据更新至:

添加到对比分析

17.30 +1.11%

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

17.3
+1.11% +0.19
17
开盘价
17.44
最高价
16.71
最低价
32,291
成交量
数据更新至: 2025-03-25

技术指标

18.00
MA5 (5日均线)
17.80
MA10 (10日均线)
18.40
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 17 17.44 16.71 17.3 +1.11% 32,291 55,214,784
2025-03-24 17.73 17.95 16.89 17.11 -3.98% 53,716 92,721,337
2025-03-21 18.8 18.86 17.61 17.82 -5.56% 65,648 118,258,864
2025-03-20 18.9 19.19 18.7 18.87 -0.05% 57,954 109,368,704
2025-03-19 17.7 19.36 17.65 18.88 +6.01% 112,788 210,785,065
2025-03-18 17.84 18.1 17.7 17.81 -0.06% 43,457 77,646,614
2025-03-17 17.63 18.03 17.35 17.82 +1.95% 58,132 103,392,836
2025-03-14 17.29 17.51 17 17.48 +1.04% 54,722 94,715,282
2025-03-13 17.62 17.88 17.21 17.3 -1.98% 53,066 93,110,523
2025-03-12 18.04 18.15 17.59 17.65 -2.16% 62,922 111,516,477
2025-03-11 18.5 18.64 17.85 18.04 -3.43% 58,850 106,824,294
2025-03-10 18.21 18.78 17.98 18.68 +2.92% 67,563 123,982,184
2025-03-07 18.45 18.93 17.94 18.15 -2.26% 75,796 139,138,323
2025-03-06 18.58 19.08 18.25 18.57 +0.11% 79,285 147,529,984
2025-03-05 18.3 18.69 17.71 18.55 +1.81% 86,917 158,397,704
2025-03-04 18.5 18.85 18 18.22 -2.72% 104,368 191,234,048
2025-03-03 19.62 19.95 18.6 18.73 -5.02% 92,458 177,654,799
2025-02-28 20.42 20.71 19.69 19.72 -3.66% 73,873 148,245,261
2025-02-27 20.18 20.6 19.9 20.47 -1.49% 95,949 194,195,877
2025-02-26 18.96 20.85 18.75 20.78 +9.2% 134,350 267,841,987
2025-02-25 18.9 19.57 18.65 19.03 +0.16% 81,762 156,224,897
2025-02-24 19.85 19.85 18.79 19 -3.8% 157,677 303,689,396
2025-02-21 16.44 19.75 16.44 19.75 +19.99% 148,124 272,471,992
2025-02-20 16.38 16.78 16.34 16.46 +0.49% 53,407 88,461,325
2025-02-19 16.16 16.49 15.89 16.38 +1.42% 44,918 73,014,691
2025-02-18 16.24 16.95 15.91 16.15 +0.06% 67,596 110,962,440
2025-02-17 16.25 16.52 16.08 16.14 -0.55% 49,161 79,802,714
2025-02-14 16.01 16.48 15.96 16.23 +1.76% 37,870 61,659,269
2025-02-13 16.13 16.21 15.91 15.95 -0.62% 32,008 51,268,831
2025-02-12 16.12 16.3 15.96 16.05 -0.62% 37,520 60,292,836
2025-02-11 16.81 16.81 16.11 16.15 -3.64% 49,915 81,111,654
2025-02-10 16.6 17.07 16.37 16.76 +1.45% 43,646 73,023,725
2025-02-07 16.51 16.85 16.3 16.52 +0.55% 42,413 70,500,042
2025-02-06 15.97 16.53 15.74 16.43 +2.75% 33,977 55,261,109
2025-02-05 15.73 16.33 15.62 15.99 +2.43% 38,531 61,698,200
2025-01-27 15.77 16.15 15.61 15.61 -0.51% 27,750 44,045,561
2025-01-24 15.6 15.85 15.44 15.69 +0.58% 34,217 53,530,782
2025-01-23 15.93 16.12 15.6 15.6 -1.14% 40,914 65,063,205
2025-01-22 15.7 15.97 15.36 15.78 -0.19% 48,370 75,763,619
2025-01-21 17.33 17.55 15.75 15.81 -8.61% 89,825 146,165,852
2025-01-20 17.51 18.18 17.16 17.3 -1.59% 38,958 68,790,662
2025-01-17 17.46 17.63 16.88 17.58 +0.63% 32,352 56,006,625
2025-01-16 17.61 17.92 17.2 17.47 -0.57% 31,157 54,574,072
2025-01-15 18.14 18.16 17.52 17.57 -2.61% 36,791 64,927,838
2025-01-14 17.57 18.14 17.27 18.04 +3.03% 47,225 84,014,181
2025-01-13 16.87 17.8 16.67 17.51 +3.98% 55,526 96,530,657
2025-01-10 18.25 18.4 16.81 16.84 -8.18% 53,592 93,668,886
2025-01-09 17.99 19.11 17.8 18.34 +2.06% 53,986 100,849,397
2025-01-08 18.38 18.47 17.7 17.97 -2.23% 31,304 56,565,142
2025-01-07 18.61 18.7 18.07 18.38 -1.45% 27,276 50,006,135
2025-01-06 19.2 19.3 18.56 18.65 -2.86% 37,893 71,507,635
2025-01-03 19.82 19.93 18.75 19.2 -3.52% 39,615 76,409,833
2025-01-02 20.2 20.4 19.2 19.9 -1.49% 33,544 66,426,086
2024-12-31 20.27 20.55 19.95 20.2 -1.22% 22,305 45,001,270
2024-12-30 20.59 20.83 20.01 20.45 -1.06% 29,078 58,982,828
2024-12-27 21.35 21.35 20.61 20.67 -1.57% 21,815 45,746,043
2024-12-26 21.23 21.39 20.92 21 -0.94% 16,171 34,200,213
2024-12-25 21.46 21.66 20.98 21.2 -1.26% 21,725 45,982,844
2024-12-24 20.69 21.6 20.69 21.47 +3.77% 31,147 66,246,603
2024-12-23 20.83 21.18 20.47 20.69 -0.67% 28,188 58,692,381
2024-12-20 20.86 21.32 20.7 20.83 -0.24% 27,227 57,040,358
2024-12-19 20.8 21.03 20.51 20.88 +0.34% 22,302 46,277,073
2024-12-18 20.96 21.15 20.4 20.81 -0.86% 26,496 55,160,527
2024-12-17 21.18 21.35 20.7 20.99 -0.94% 35,120 73,553,379
2024-12-16 22.7 23 20.8 21.19 -6.65% 88,153 187,079,861
2024-12-13 23.82 23.82 22.61 22.7 -4.86% 54,009 124,065,374
2024-12-12 23.87 24.05 23.5 23.86 +0.29% 23,263 55,188,143
2024-12-11 24.44 24.51 23.73 23.79 -2.18% 25,891 62,030,716
2024-12-10 24.79 24.98 24.11 24.32 +1.29% 38,394 94,365,121
2024-12-09 24.86 24.97 24 24.01 -3.03% 28,639 69,630,974
2024-12-06 24.63 24.86 23.72 24.76 +0.12% 48,907 118,755,774
2024-12-05 24.85 25.28 24.42 24.73 -0.48% 28,402 70,506,480
2024-12-04 26.62 27.07 24.6 24.85 -7.45% 47,206 119,928,390
2024-12-03 25.9 27.2 25.66 26.85 +3.67% 54,029 143,539,871
2024-12-02 25.19 26.27 25.12 25.9 +2.33% 49,242 127,583,859
2024-11-29 24.4 25.8 24.03 25.31 +3.73% 54,883 138,024,764
2024-11-28 24.37 24.75 23.82 24.4 +0.62% 36,887 90,037,946
2024-11-27 23.16 24.28 23.02 24.25 +5.8% 45,179 107,650,028
2024-11-26 23.6 24.59 22.9 22.92 -2.51% 27,028 63,831,228
2024-11-25 21.97 23.72 21.97 23.51 +5.05% 50,793 117,788,187
2024-11-22 24.07 24.65 22.38 22.38 -6.28% 40,103 93,060,752
2024-11-21 23.95 25.1 23.79 23.88 -0.29% 40,806 99,309,749
2024-11-20 22.75 24.41 22.5 23.95 +5.27% 53,174 126,570,063
2024-11-19 23.69 24.07 21.93 22.75 -3.48% 51,334 116,510,955
2024-11-18 23.75 23.99 23.09 23.57 -0.97% 46,938 110,369,067
2024-11-15 24.4 25.07 23.74 23.8 -3.05% 36,748 89,763,886
2024-11-14 25.1 25.65 24.53 24.55 -1.8% 57,058 141,994,859
2024-11-13 24.62 25.2 23.84 25 +1.42% 55,959 138,053,574
2024-11-12 24.33 25.58 23.81 24.65 +2.84% 76,693 190,310,821
2024-11-11 23 24.2 22.62 23.97 +4.44% 66,844 157,385,142
2024-11-08 23.46 23.85 22.84 22.95 -1.12% 40,018 93,469,217
2024-11-07 22.39 23.32 22.31 23.21 +2.7% 33,755 77,332,775
2024-11-06 23.16 23.27 22.41 22.6 -1.78% 35,262 80,178,274
2024-11-05 22.17 23.09 21.73 23.01 +3.98% 40,048 90,361,274
2024-11-04 22.34 22.86 21.92 22.13 -0.09% 34,173 76,071,399
2024-11-01 22.65 23.2 22.1 22.15 -3.15% 35,587 79,774,395
2024-10-31 22.8 23.19 22.52 22.87 -0.13% 35,048 80,340,672
2024-10-30 23.78 23.95 22.6 22.9 -4.58% 75,724 175,852,962
2024-10-29 24.98 25.24 23.88 24 -3.92% 46,665 113,057,951
2024-10-28 24.09 25.29 24.09 24.98 +2.71% 40,624 100,913,709
2024-10-25 23.96 24.77 23.51 24.32 +1.5% 56,544 136,374,381
2024-10-24 24.18 24.33 23.5 23.96 +0.17% 50,359 120,198,300
2024-10-23 24.56 24.71 23.71 23.92 -2.72% 41,990 101,029,144
2024-10-22 24.85 24.89 23.71 24.59 -1.28% 46,739 113,633,633
2024-10-21 25.57 25.57 23.93 24.91 +0.04% 56,670 140,412,005
2024-10-18 23.42 25.8 23.22 24.9 +5.96% 63,073 155,317,320
2024-10-17 23.69 24.14 23.35 23.5 -0.8% 29,934 70,892,712
2024-10-16 24.29 24.57 23.5 23.69 -1.46% 29,519 70,863,250
2024-10-15 25.25 25.25 23.91 24.04 -4.38% 45,401 111,245,919
2024-10-14 25.39 25.43 23.95 25.14 +0.08% 55,176 136,528,157
2024-10-11 27.01 27.29 24.7 25.12 -7.37% 46,806 121,328,881
2024-10-10 28.25 29.79 27.04 27.12 -3.14% 52,484 147,582,986
2024-10-09 29.9 30.81 27.24 28 -7.38% 83,578 244,738,817
2024-10-08 33 33 28.34 30.23 +9.41% 106,232 322,443,237
2024-09-30 25.34 27.96 25.26 27.63 +15.08% 75,936 201,471,659
2024-09-27 22.97 24.16 22.08 24.01 +8.89% 27,756 64,048,459
2024-09-26 20.71 22.08 20.37 22.05 +6.47% 45,619 96,307,518
2024-09-25 21.26 21.84 20.7 20.71 -2.17% 42,531 89,855,642
2024-09-24 20.51 21.25 19.93 21.17 +4.7% 41,862 86,910,691
2024-09-23 20.51 21.16 20.06 20.22 -0.79% 19,417 39,945,728
2024-09-20 21.04 21.08 19.9 20.38 -4.05% 43,581 88,495,968
2024-09-19 21.12 22.09 20.99 21.24 -0.28% 36,804 79,065,946
2024-09-18 21.39 21.5 20.5 21.3 +0.52% 44,011 92,438,509
2024-09-13 22.95 22.99 21.11 21.19 -7.51% 94,589 206,196,705
2024-09-12 23.1 23.74 22.72 22.91 -0.78% 39,299 90,614,175
2024-09-11 22.48 23.22 22.21 23.09 +2.58% 25,933 59,534,932
2024-09-10 22.41 22.71 21.62 22.51 +0.04% 24,653 54,623,539
2024-09-09 23.36 23.55 22.28 22.5 -3.06% 23,701 53,854,939
2024-09-06 24.05 24.3 23.16 23.21 -3.29% 15,407 36,473,528
2024-09-05 23.36 24.23 23.12 24 +3.9% 27,843 66,589,100
2024-09-04 22.8 23.57 22.38 23.1 +2.48% 24,278 55,921,524
2024-09-03 22.39 23.96 22.17 22.54 +0.71% 31,375 72,703,872
2024-09-02 22.6 22.85 21.8 22.38 +0.86% 37,008 83,245,209
2024-08-30 21.75 22.61 21.4 22.19 +2.02% 31,995 71,078,531
2024-08-29 21.34 22.09 21.06 21.75 +1.73% 21,336 46,280,890
2024-08-28 21.4 21.65 21.22 21.38 -0.51% 9,843 21,061,371
2024-08-27 21.57 21.85 21.26 21.49 -0.51% 18,381 39,593,260
2024-08-26 21.59 21.72 20.95 21.6 +1.12% 23,661 50,764,562
2024-08-23 22.2 22.35 21.02 21.36 -2.95% 23,939 51,101,039
2024-08-22 22.16 22.23 21.7 22.01 -0.09% 21,763 47,850,580
2024-08-21 22.24 22.56 21.85 22.03 -1.39% 22,195 49,146,063
2024-08-20 23.1 23.4 22.02 22.34 -3.83% 29,745 66,862,623
2024-08-19 23.3 23.55 22.8 23.23 -0.3% 21,253 49,252,620
2024-08-16 23.6 23.87 23.28 23.3 -1.06% 13,271 31,145,898
2024-08-15 23.8 24.28 23.26 23.55 -1.38% 22,528 53,433,294
2024-08-14 23.7 24.17 23.53 23.88 -0.33% 13,866 33,089,031
2024-08-13 24.17 24.17 23.41 23.96 -1.28% 23,878 56,610,983
2024-08-12 25.28 25.29 24.02 24.27 +0.41% 22,599 55,191,916
2024-08-09 24.51 24.99 24.16 24.17 -0.94% 16,571 40,597,594
2024-08-08 24.45 24.92 23.8 24.4 -1.25% 28,078 68,257,692
2024-08-07 25.1 25.17 24.35 24.71 -1% 18,772 46,455,231
2024-08-06 24.36 25.1 24.15 24.96 +4.13% 33,944 83,877,762
2024-08-05 24.19 25.28 23.78 23.97 -0.04% 28,916 70,847,617
2024-08-02 24 25.23 23.61 23.98 +0.08% 36,476 89,135,648
2024-08-01 25 25.38 23.61 23.96 -3.97% 28,141 68,158,369
2024-07-31 23.06 25.16 22.5 24.95 +8.2% 38,721 94,338,232
2024-07-30 23.51 23.67 22.95 23.06 -2.33% 30,372 70,383,727
2024-07-29 24.12 24.35 23.31 23.61 -2.03% 36,372 86,449,139
2024-07-26 24.92 24.92 23.4 24.1 -2.23% 40,224 96,378,531
2024-07-25 25.12 25.3 24.53 24.65 -1.68% 19,386 48,246,049
2024-07-24 26.6 26.65 24.74 25.07 -4.6% 48,496 122,348,144
2024-07-23 27.88 27.88 26.24 26.28 -4.71% 21,796 58,722,732
2024-07-22 25.98 27.94 25.98 27.58 +2.91% 50,254 137,853,025
2024-07-19 29.5 29.6 25.67 26.8 -10.82% 95,340 254,591,710
2024-07-18 28.76 30.25 28.31 30.05 +3.69% 50,900 150,292,942
2024-07-17 28.16 29.2 28.03 28.98 +2.8% 24,299 69,761,117
2024-07-16 28.67 28.79 28 28.19 -1.85% 13,903 39,320,417
2024-07-15 29.15 29.4 28.3 28.72 -1.48% 17,598 50,588,026
2024-07-12 28.44 30.05 28.44 29.15 +4.07% 30,087 88,109,650
2024-07-11 27.4 28.65 26.61 28.01 +3.09% 35,431 97,612,944
2024-07-10 27.09 27.98 26.59 27.17 +1.15% 27,564 75,419,133
2024-07-09 27.94 28.11 26.6 26.86 -4.45% 52,204 141,270,391
2024-07-08 29.54 29.98 27.8 28.11 -5% 39,577 113,942,956
2024-07-05 27.29 30.1 27 29.59 +8.43% 45,378 130,728,499
2024-07-04 27.44 28 27.13 27.29 -0.62% 20,633 56,604,410
2024-07-03 27.72 27.72 26.8 27.46 -0.94% 32,359 88,130,554
2024-07-02 27.86 28.28 27.41 27.72 -0.36% 32,358 89,887,143
2024-07-01 29 29 26.81 27.82 -3.87% 53,941 148,604,491
2024-06-28 29.5 30.48 28.7 28.94 -1.53% 28,103 82,700,161
2024-06-27 30.81 30.84 29.12 29.39 -4.52% 22,287 65,990,967
2024-06-26 29.86 31 29.42 30.78 +3.18% 30,303 92,137,049
2024-06-25 31.17 31.17 29.75 29.83 -3.34% 19,100 57,664,339
2024-06-24 32.22 32.82 30.81 30.86 -5.25% 20,248 63,890,454
2024-06-21 32.51 32.94 32.07 32.57 +0.31% 12,588 40,990,611
2024-06-20 32.47 34.08 31.8 32.47 -0.28% 25,621 84,146,986
2024-06-19 32.83 33 32.26 32.56 -0.7% 15,810 51,610,544
2024-06-18 32.76 34.06 32.63 32.79 -0.85% 31,525 104,965,681
2024-06-17 32.32 33.25 31.72 33.07 +3.6% 38,539 126,320,676
2024-06-14 33.7 33.7 31.68 31.92 -4.29% 79,505 256,807,605
2024-06-13 33.25 33.73 32.38 33.35 +1.68% 24,804 82,316,813
2024-06-12 33.2 33.25 32.32 32.8 -1.18% 18,198 59,553,519
2024-06-11 31.61 33.3 31.24 33.19 +4.9% 34,021 109,736,191
2024-06-07 32.2 32.51 31.5 31.64 -1.16% 24,971 79,828,839
2024-06-06 33.65 33.65 31.1 32.01 -4.16% 36,703 117,831,736
2024-06-05 34.02 34.75 33.27 33.4 -2.74% 25,360 86,430,511
2024-06-04 34.01 35.35 33.92 34.34 -0.32% 25,095 86,861,445
2024-06-03 35.54 35.93 34.23 34.45 -0.14% 35,865 125,664,517
2024-05-31 33.3 35.24 32.82 34.5 +5.31% 31,583 108,076,060
2024-05-30 32.31 33.12 31.92 32.76 +1.17% 11,263 36,773,632
2024-05-29 33.02 33.65 32 32.38 -1.73% 15,167 49,680,182
2024-05-28 32.43 33.23 31.5 32.95 +1.63% 17,889 58,868,378
2024-05-27 32.45 32.87 32.14 32.42 -0.09% 20,655 66,895,249
2024-05-24 32.92 33.21 32.26 32.45 -1.4% 18,221 59,552,499
2024-05-23 33 33.09 32.16 32.91 -0.96% 18,677 61,094,821
2024-05-22 32.86 34.16 32.86 33.23 +0.51% 12,934 43,400,674
2024-05-21 33.18 33.32 32.67 33.06 -0.93% 9,888 32,660,672
2024-05-20 33.56 33.97 33.02 33.37 -0.68% 12,437 41,417,501
2024-05-17 33.41 33.89 33.16 33.6 +1.33% 9,829 33,076,590
2024-05-16 33.51 33.84 33.09 33.16 -1.37% 9,723 32,429,459
2024-05-15 34.17 34.61 33.36 33.62 -2.21% 14,127 47,770,677
2024-05-14 33.97 34.9 33.97 34.38 +0.23% 12,128 41,925,315
2024-05-13 35.08 35.58 34.15 34.3 -1.97% 18,999 66,180,960
2024-05-10 34.22 35.35 34.22 34.99 +0.49% 13,041 45,719,513
2024-05-09 34.76 35.65 34.66 34.82 -0.23% 15,483 54,431,176
2024-05-08 35.84 36.19 34.4 34.9 -2.79% 30,668 107,491,336
2024-05-07 36.26 36.57 35.71 35.9 -1.64% 13,509 48,619,943
2024-05-06 36.05 36.99 35.2 36.5 +3.19% 32,070 116,645,263
2024-04-30 35.95 36.09 35.34 35.37 -0.67% 13,249 47,155,408
2024-04-29 36 36.58 35.25 35.61 0% 23,109 82,662,211
2024-04-26 35 35.8 34.64 35.61 +1.77% 27,179 96,280,612
2024-04-25 34.73 36 34.52 34.99 +0.75% 30,326 106,557,591
2024-04-24 34.2 34.88 33.81 34.73 +1.4% 21,466 74,181,475
2024-04-23 32.23 35.11 31.78 34.25 +6.23% 33,228 112,002,470
2024-04-22 30.63 32.62 29.8 32.24 +5.08% 31,332 99,900,561
2024-04-19 31.35 31.35 30.2 30.68 -1.92% 18,498 56,488,631
2024-04-18 31.26 31.8 30.2 31.28 +0.9% 25,634 80,079,453
2024-04-17 30.99 31.93 30.7 31 -0.64% 26,110 81,357,885
2024-04-16 32.36 32.66 30.5 31.2 -4.03% 29,231 91,333,041
2024-04-15 32.7 33.38 32.24 32.51 -1.93% 19,240 62,813,238
2024-04-12 32.92 33.48 32.5 33.15 +1.53% 16,363 54,016,902
2024-04-11 33.2 34.03 32.31 32.65 -1.21% 17,400 57,820,311
2024-04-10 33.57 33.87 32.62 33.05 -2.97% 17,274 57,146,425
2024-04-09 33.7 34.08 32.51 34.06 +0.24% 26,631 88,338,556
2024-04-08 33.93 34.56 33.36 33.98 +1.01% 21,700 73,520,658
2024-04-03 33.8 34.58 33.64 33.64 -0.47% 13,336 45,396,570
2024-04-02 33.74 34.34 33.53 33.8 -0.15% 14,536 49,259,451
2024-04-01 35.13 35.51 32.69 33.85 -3.34% 44,399 148,526,438
2024-03-29 34 35.02 33.64 35.02 +2.73% 15,005 51,815,713
2024-03-28 33.92 35 33.69 34.09 +0.83% 21,820 75,362,150
2024-03-27 33.99 34.47 33.67 33.81 +0.27% 19,335 65,978,860
2024-03-26 34.01 34.48 33.37 33.72 +0.69% 16,502 55,946,181
2024-03-25 33.41 34.63 33.29 33.49 -0.56% 20,811 70,663,334
2024-03-22 34.56 34.56 33.12 33.68 -2.66% 22,898 77,127,144
2024-03-21 34.6 35.63 34.45 34.6 -1% 16,788 58,924,531
2024-03-20 35.09 35.09 34.42 34.95 -0.29% 18,347 63,829,258
2024-03-19 35.8 36.17 34.9 35.05 -2.09% 29,653 104,783,392
2024-03-18 35.04 36.15 34.34 35.8 +2.17% 48,849 171,894,615
2024-03-15 33.46 35.47 33.46 35.04 +3.09% 47,332 164,765,175
2024-03-14 37 37 33.43 33.99 +6.05% 93,739 326,935,869
2024-03-13 30.7 32.29 30.61 32.05 +4.88% 29,721 94,201,811
2024-03-12 31.18 31.38 30.45 30.56 -1.23% 14,915 45,916,568
2024-03-11 29.95 31.2 29.69 30.94 +3.03% 16,073 49,207,710
2024-03-08 29.24 30.15 29.24 30.03 +2.25% 15,903 47,408,118
2024-03-07 30.46 30.46 29.19 29.37 -2.46% 14,486 42,916,134
2024-03-06 30.38 30.38 29.37 30.11 -0.66% 18,790 56,070,052
2024-03-05 31.08 31.08 29.92 30.31 -2.23% 13,691 41,538,440
2024-03-04 29.5 31.23 29.5 31 +4.38% 36,227 110,891,871
2024-03-01 30.2 30.25 28.91 29.7 -1.07% 23,688 69,592,261
2024-02-29 28.47 30.08 28.23 30.02 +4.02% 19,131 56,420,737
2024-02-28 31.37 31.87 28.83 28.86 -5.56% 34,916 106,342,017
2024-02-27 29.7 30.95 29.07 30.56 +3.03% 33,215 100,386,910
2024-02-26 28.5 31.31 28.5 29.66 +5.25% 40,536 121,786,264
2024-02-23 26.89 28.37 26.89 28.18 +4.37% 38,147 106,084,274
2024-02-22 26.71 27.08 26.27 27 +0.3% 26,776 71,388,955
2024-02-21 27.19 27.74 26.66 26.92 -2.85% 38,118 103,813,036
2024-02-20 27.67 28.68 27.01 27.71 +0.4% 22,833 63,724,639
2024-02-19 26.99 28.24 26.77 27.6 +4.07% 30,848 85,053,343
2024-02-08 24.3 27.08 23.88 26.52 +6.76% 58,256 148,590,653
2024-02-07 25 27.61 24.62 24.84 -3.57% 67,622 176,504,854
2024-02-06 20.83 25.76 20.4 25.76 +19.98% 76,635 182,453,225
2024-02-05 24.46 24.72 20.43 21.47 -12.79% 76,376 167,772,862
2024-02-02 25.6 26.4 24 24.62 -3.83% 32,806 82,773,304
2024-02-01 24.92 26.05 24.1 25.6 +2.28% 32,270 81,834,900
2024-01-31 26.05 26.33 24.85 25.03 -4.14% 29,389 74,389,396
2024-01-30 26.82 27.18 26.04 26.11 -3.76% 26,910 71,143,417
2024-01-29 27 28.4 26.66 27.13 +2.73% 37,917 104,306,053
2024-01-26 26.76 27.83 26.22 26.41 -0.64% 32,571 88,365,545
2024-01-25 26.9 27 25.95 26.58 -0.49% 31,423 82,996,477
2024-01-24 26.98 27.22 25.87 26.71 -0.11% 23,110 61,432,418
2024-01-23 26.03 27.19 25.86 26.74 +1.21% 21,137 56,178,801
2024-01-22 28.41 28.49 26.13 26.42 -7.3% 46,358 125,709,909
2024-01-19 28.6 29.46 28.28 28.5 -1.55% 12,096 34,868,391
2024-01-18 29.36 29.36 27.81 28.95 -0.07% 21,792 61,799,487
2024-01-17 30.5 30.66 28.89 28.97 -5.76% 27,426 80,980,753
2024-01-16 30.5 31.11 30.31 30.74 +0.49% 18,704 57,448,079
2024-01-15 30.36 31.09 30.2 30.59 +0.16% 18,325 56,173,253
2024-01-12 30.38 31.22 30.13 30.54 +0.36% 24,117 73,945,156
2024-01-11 29.96 30.6 29.19 30.43 +3.12% 27,784 83,804,673
2024-01-10 29.6 29.9 29.01 29.51 -1.5% 28,154 82,859,028
2024-01-09 29.67 30.8 29.31 29.96 +0.84% 39,881 120,643,310
2024-01-08 30.45 30.45 29.47 29.71 -2.43% 20,473 61,346,089
2024-01-05 31.08 31.08 30 30.45 -2.03% 38,916 118,592,324
2024-01-04 30.95 31.23 29.91 31.08 -0.03% 33,605 102,311,445
2024-01-03 30.76 31.58 30.33 31.09 +0.42% 33,614 103,430,394
2024-01-02 32.61 32.7 30.51 30.96 -5.29% 61,978 193,098,160

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

ш┐кцгошВбф╗╜ 300335

2024年至今

ш▒кцВжцКдчРЖ 605009

2023年全年

цЩ╢чСЮчФ╡цЭР 300655

2022-2023两年

хРМчЫКшВбф╗╜ 300538

近三个月

щгЮхдйшпЪф┐б 300386

2023年全年

хНЧцЮБхЕЙ 300940

近期数据

ц╖▒хНОхПСя╝б 000020

2024年至今

STцЬЙцаС 300209

近三个月

ц╛│х╝ШчФ╡хнР 605058

2023年全年

х╣┐х╖Юц╕п 601228

近半年

热门概念板块

元宇宙

ф╕ЬцЦ╣цШОчПа (600637)

2022-2023两年
大数据

чзСхИЫф┐бцБп (300730)

近期数据
区块链

цЛЫхХЖщУ╢шбМ (600036)

2024年一季度
AI人工智能

щЧ╗ц│░чзСцКА (600745)

2023年全年
光伏产业

щЪЖхЯ║ч╗┐шГ╜ (601012)

2024年至今
智能制造

цнгц│░чФ╡хЩи (601877)

近半年
半导体
虚拟现实

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