хНЪф╝Чч▓╛х╖е 688097

数据更新至:

添加到对比分析

30.72 -0.58%

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

30.72
-0.58% -0.18
30.9
开盘价
31.36
最高价
30.2
最低价
50,642
成交量
数据更新至: 2025-03-25

技术指标

31.95
MA5 (5日均线)
32.88
MA10 (10日均线)
32.11
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 30.9 31.36 30.2 30.72 -0.58% 50,642 156,173,056
2025-03-24 30.85 31 30.01 30.9 +0.23% 70,973 216,310,581
2025-03-21 33.18 33.18 30.68 30.83 -7.53% 148,136 466,596,683
2025-03-20 33.89 34.15 32.93 33.34 -1.8% 78,266 262,424,202
2025-03-19 34.12 35 33.08 33.95 -0.99% 93,681 318,015,829
2025-03-18 34.1 35.35 33.88 34.29 -0.29% 98,138 339,506,620
2025-03-17 33.25 35.36 32.88 34.39 +3.55% 157,944 538,643,916
2025-03-14 32.01 33.89 31.31 33.21 +2% 147,749 483,677,187
2025-03-13 34 34.5 31.99 32.56 -5.92% 150,217 492,274,607
2025-03-12 37 37 34.55 34.61 -5.44% 177,808 627,561,828
2025-03-11 34.28 38.17 34.24 36.6 +5.75% 280,518 1,023,891,770
2025-03-10 36 37 34.57 34.61 +8.12% 272,195 971,395,117
2025-03-07 30.03 32.48 29.61 32.01 +5.64% 139,692 435,542,128
2025-03-06 29.71 31.19 29.63 30.3 +3.13% 102,644 313,440,293
2025-03-05 28.83 29.44 28.62 29.38 +1.91% 59,625 173,499,437
2025-03-04 28.38 29.45 28.31 28.83 +0.63% 70,749 205,132,666
2025-03-03 29.17 29.57 28.5 28.65 -1.04% 77,968 226,274,130
2025-02-28 31.41 31.79 28.72 28.95 -9.25% 119,751 356,396,559
2025-02-27 32.25 32.75 31.21 31.9 -0.93% 92,969 296,898,688
2025-02-26 32.21 33.29 31.58 32.2 -1.08% 135,205 436,566,253
2025-02-25 29.49 33.48 29.35 32.55 +9.15% 200,549 635,406,194
2025-02-24 29.68 30.58 28.78 29.82 -0.63% 118,762 355,559,678
2025-02-21 29.11 30.1 29 30.01 +1.87% 130,115 385,847,416
2025-02-20 28.68 29.9 28.28 29.46 +2.97% 131,120 382,919,216
2025-02-19 26.1 29.25 26 28.61 +9.62% 161,029 451,207,416
2025-02-18 26.17 27.04 25.91 26.1 -0.8% 82,179 217,789,586
2025-02-17 27.16 27.25 25.51 26.31 -5.97% 157,116 412,661,433
2025-02-14 28.53 29.6 27.66 27.98 -2.17% 90,285 256,499,339
2025-02-13 28.2 29.7 27.73 28.6 +1.35% 114,002 328,512,346
2025-02-12 27.73 28.25 27.55 28.22 +1.26% 62,987 176,134,068
2025-02-11 28.3 28.42 27.7 27.87 -1.97% 46,399 129,849,390
2025-02-10 27.91 28.5 27.41 28.43 +1.86% 72,960 205,802,862
2025-02-07 27.92 28.38 27.48 27.91 -0.04% 57,498 160,990,780
2025-02-06 26.22 28.02 26.21 27.92 +5.44% 54,181 148,848,450
2025-02-05 26.81 27.04 26.03 26.48 -1.38% 47,843 126,805,505
2025-01-27 27.98 28.18 26.45 26.85 -3.94% 51,150 137,947,046
2025-01-24 27.05 28.25 27 27.95 +2.87% 61,059 169,864,099
2025-01-23 27.75 28.26 27.02 27.17 -1.91% 55,057 152,268,067
2025-01-22 27.87 28.41 27.2 27.7 +0.47% 54,560 151,986,469
2025-01-21 27.47 27.87 27.29 27.57 +1.06% 33,979 93,694,966
2025-01-20 27.43 27.99 27.21 27.28 -0.58% 29,040 79,799,776
2025-01-17 27.45 27.88 26.98 27.44 -0.04% 28,258 77,637,813
2025-01-16 28 28.18 27.23 27.45 -1.15% 30,633 84,540,975
2025-01-15 27.81 27.85 27.1 27.77 -0.29% 45,195 124,288,594
2025-01-14 26.7 28 26.31 27.85 +3.96% 63,529 173,662,708
2025-01-13 25.04 26.9 24.78 26.79 +5.93% 79,318 208,315,346
2025-01-10 25.02 26.38 25.02 25.29 -0.12% 46,751 120,602,224
2025-01-09 24.48 25.66 24.18 25.32 +3.35% 56,252 141,515,449
2025-01-08 24.76 24.8 23.6 24.5 -1.17% 42,370 102,631,357
2025-01-07 24.69 24.86 24.1 24.79 +1.06% 34,421 84,382,028
2025-01-06 25.5 25.88 24.07 24.53 -3.73% 53,845 133,469,879
2025-01-03 25.31 26.15 24.91 25.48 +1.07% 56,789 145,510,457
2025-01-02 26.2 26.38 24.93 25.21 -3.96% 51,737 132,711,465
2024-12-31 27.38 27.76 26.25 26.25 -4.58% 45,812 122,577,061
2024-12-30 28.6 28.71 27.32 27.51 -3.44% 55,010 152,678,535
2024-12-27 28.59 28.94 28.26 28.49 +0.14% 64,016 183,248,963
2024-12-26 27.33 28.7 26.74 28.45 +4.17% 71,541 201,857,623
2024-12-25 27.51 28.15 26.72 27.31 -1.37% 45,591 123,725,929
2024-12-24 27.22 27.78 26.99 27.69 +2.63% 53,066 145,652,600
2024-12-23 27.86 28.58 26.73 26.98 -2.77% 60,161 166,091,243
2024-12-20 27.7 28.45 27.48 27.75 +0.11% 62,139 173,616,044
2024-12-19 26.2 28.24 26.17 27.72 +4.49% 94,875 261,407,111
2024-12-18 26.78 26.99 26.11 26.53 -0.6% 59,959 159,146,451
2024-12-17 27.78 28.75 26.52 26.69 -4.64% 74,739 204,459,337
2024-12-16 27.8 28.45 26.9 27.99 +0.86% 74,674 206,325,254
2024-12-13 28.4 28.75 27.57 27.75 -2.73% 65,102 182,239,088
2024-12-12 29.9 30.1 28.34 28.53 -3.94% 73,725 212,613,749
2024-12-11 29.4 30.24 28.4 29.7 +0.88% 75,524 221,347,814
2024-12-10 29.79 30.4 28.9 29.44 +2.61% 132,120 391,520,396
2024-12-09 28.22 29.49 27.77 28.69 +2.25% 99,383 286,249,710
2024-12-06 29 29.18 27.34 28.06 -3.81% 109,440 306,364,188
2024-12-05 28.61 29.48 28.36 29.17 +1.71% 73,582 213,994,821
2024-12-04 28.51 29.85 28.39 28.68 -1.1% 100,171 290,442,486
2024-12-03 29.08 29.82 28.22 29 +1.01% 136,472 395,578,003
2024-12-02 26.73 29.98 26.73 28.71 +8.3% 184,266 524,984,936
2024-11-29 25.94 27.2 25.73 26.51 +2.08% 91,889 244,003,638
2024-11-28 25.98 26.58 25.75 25.97 -0.8% 74,666 195,589,563
2024-11-27 24.99 26.18 24.62 26.18 +4.55% 79,430 202,597,474
2024-11-26 25.56 25.59 24.61 25.04 -2.19% 71,228 178,064,616
2024-11-25 25.92 26.05 24.71 25.6 0% 90,256 229,304,682
2024-11-22 26.75 26.87 25.48 25.6 -4.97% 87,724 229,332,484
2024-11-21 28.5 28.5 26.27 26.94 -3.27% 145,616 391,119,066
2024-11-20 26.38 28.47 25.96 27.85 +3.88% 214,553 587,502,233
2024-11-19 24.21 27.35 23.8 26.81 +13.51% 193,054 498,956,965
2024-11-18 24.39 24.78 23.39 23.62 -1.21% 70,811 170,801,581
2024-11-15 24.58 24.85 23.81 23.91 -2.73% 56,888 138,466,917
2024-11-14 25.66 25.8 24.32 24.58 -5.02% 55,642 139,595,559
2024-11-13 26.1 26.39 25.17 25.88 -0.8% 61,753 158,094,513
2024-11-12 27.23 27.29 25.89 26.09 -2.58% 81,820 216,374,468
2024-11-11 25.21 27.35 25.16 26.78 +5.64% 97,502 258,732,142
2024-11-08 25.6 26.11 25.21 25.35 +0.2% 68,987 177,321,421
2024-11-07 25.38 25.39 24.78 25.3 -0.32% 58,022 145,673,574
2024-11-06 25.99 26.49 25.2 25.38 +0.48% 86,852 223,383,017
2024-11-05 24.05 25.47 23.83 25.26 +5.43% 98,365 246,722,609
2024-11-04 23.23 24.35 23.2 23.96 +3.23% 54,167 129,545,458
2024-11-01 24.16 24.16 23.16 23.21 -4.21% 59,071 139,281,799
2024-10-31 24.75 25 23.65 24.23 -4.91% 103,453 249,065,615
2024-10-30 24.52 25.9 24.4 25.48 +3.83% 78,232 198,062,818
2024-10-29 25.12 25.26 24.51 24.54 -1.76% 46,556 115,509,240
2024-10-28 25.74 25.74 24.7 24.98 -3.14% 61,946 155,064,256
2024-10-25 25.26 26.26 25.12 25.79 +2.1% 53,286 136,837,359
2024-10-24 25.54 25.76 25.04 25.26 -0.94% 40,663 102,859,562
2024-10-23 25.78 26.04 25.18 25.5 -0.16% 50,474 129,171,632
2024-10-22 26.4 26.41 25.28 25.54 -3.07% 61,466 158,010,497
2024-10-21 27.04 27.67 26.16 26.35 +0.19% 110,780 298,029,158
2024-10-18 24.3 27.09 24.18 26.3 +8.23% 97,412 252,473,975
2024-10-17 23.64 25.13 23.64 24.3 +3.18% 74,047 182,759,511
2024-10-16 24.16 24.35 23.4 23.55 -3.56% 70,068 167,406,068
2024-10-15 23.77 25.41 23.5 24.42 +4.81% 127,306 314,780,305
2024-10-14 22.65 23.39 21.91 23.3 +3.65% 54,019 122,394,186
2024-10-11 23.4 23.4 21.97 22.48 -3.93% 59,030 132,648,237
2024-10-10 24.03 24.7 23.38 23.4 -1.68% 65,486 157,429,467
2024-10-09 26 26.5 23.7 23.8 -13.3% 103,504 260,146,520
2024-10-08 29 29 25.4 27.45 +12.27% 141,308 379,737,515
2024-09-30 23.8 24.48 22 24.45 +14.84% 131,887 308,810,932
2024-09-27 21.2 21.48 20.64 21.29 +4.01% 30,499 63,954,567
2024-09-26 19.97 20.49 19.68 20.47 +3.54% 35,587 71,558,003
2024-09-25 20 20.53 19.66 19.77 -0.3% 34,584 69,567,834
2024-09-24 19.36 19.98 19.14 19.83 +3.01% 30,369 59,758,864
2024-09-23 19.5 19.67 19.11 19.25 -0.21% 12,670 24,571,482
2024-09-20 19.7 19.7 19.15 19.29 -1.13% 13,411 25,959,227
2024-09-19 19.67 19.99 19.18 19.51 +0.93% 16,137 31,601,940
2024-09-18 19.62 19.62 19.1 19.33 +0.1% 10,699 20,615,613
2024-09-13 19.9 19.9 19.31 19.31 -1.93% 17,299 33,796,946
2024-09-12 19.97 20.27 19.65 19.69 -1.6% 16,848 33,427,206
2024-09-11 20.1 20.1 19.76 20.01 +0.1% 11,164 22,236,955
2024-09-10 19.75 20.19 19.55 19.99 +1.11% 19,380 38,396,335
2024-09-09 20.12 20.12 19.72 19.77 -1.45% 18,994 37,790,234
2024-09-06 20.88 20.88 20 20.06 -2.67% 17,880 36,204,217
2024-09-05 20.6 21 20.5 20.61 -1.72% 20,305 42,027,797
2024-09-04 20.71 21.1 20.6 20.97 -0.24% 23,411 48,765,387
2024-09-03 20.95 21.38 20.5 21.02 +0.43% 29,023 60,940,518
2024-09-02 22.13 22.18 20.81 20.93 -3.64% 41,172 87,924,397
2024-08-30 21.58 22.2 21.11 21.72 +4.42% 56,983 124,138,174
2024-08-29 20.26 21.01 20.22 20.8 +2.01% 27,890 57,715,326
2024-08-28 19.98 20.47 19.93 20.39 +1.75% 15,818 32,055,991
2024-08-27 20.07 20.18 19.74 20.04 0% 12,082 24,150,121
2024-08-26 19.57 20.12 19.52 20.04 +2.4% 17,492 34,889,088
2024-08-23 19.31 19.68 19.15 19.57 +0.88% 8,284 16,118,523
2024-08-22 19.67 19.94 19.28 19.4 -1.42% 12,844 25,048,995
2024-08-21 19.32 20.09 19.06 19.68 +2.5% 21,614 42,628,632
2024-08-20 19.62 19.7 19.09 19.2 -2.14% 10,482 20,234,887
2024-08-19 19.72 19.96 19.55 19.62 -0.81% 9,116 18,007,217
2024-08-16 19.8 20.07 19.59 19.78 +0.36% 11,293 22,422,584
2024-08-15 19.64 20.1 19.31 19.71 +0.41% 14,427 28,543,660
2024-08-14 19.57 19.85 19.4 19.63 +0.93% 10,820 21,249,973
2024-08-13 19.74 19.74 19.21 19.45 +0.26% 8,428 16,357,226
2024-08-12 19.55 19.61 19.23 19.4 -1.62% 10,123 19,650,993
2024-08-09 20.14 20.23 19.6 19.72 -0.85% 13,995 27,762,280
2024-08-08 19.61 20.18 19.36 19.89 +0.51% 14,584 28,831,082
2024-08-07 19.98 20.25 19.76 19.79 -1.79% 17,649 35,292,940
2024-08-06 20 20.3 19.82 20.15 +1.77% 20,171 40,425,405
2024-08-05 20 20.72 19.57 19.8 -4.44% 40,315 80,599,046
2024-08-02 21.05 21.32 20.61 20.72 -2.86% 22,015 46,122,666
2024-08-01 21.14 21.59 21.01 21.33 +0.9% 36,677 78,066,730
2024-07-31 19.52 21.24 19.52 21.14 +7.53% 41,531 85,983,225
2024-07-30 19.75 19.75 19.21 19.66 +0.87% 15,265 29,724,648
2024-07-29 19.69 19.8 19.25 19.49 -1.57% 18,214 35,483,812
2024-07-26 19.31 19.8 19.02 19.8 +4.16% 30,404 59,067,432
2024-07-25 18.76 19.31 18.65 19.01 +0.05% 23,060 43,815,631
2024-07-24 19.36 19.59 18.81 19 -1.86% 25,106 47,841,843
2024-07-23 19.82 19.97 19.22 19.36 -2.86% 33,883 66,394,791
2024-07-22 20.37 20.77 19.68 19.93 -2.97% 41,059 81,890,579
2024-07-19 20.6 20.71 19.95 20.54 -0.53% 37,742 76,928,258
2024-07-18 21.59 21.59 20.4 20.65 -6.18% 63,155 131,017,339
2024-07-17 22.63 22.7 21.8 22.01 +0.27% 46,026 102,179,444
2024-07-16 21.77 22.18 21.34 21.95 +1.62% 35,135 76,906,381
2024-07-15 21.27 21.8 20.88 21.6 +0.84% 38,517 82,283,387
2024-07-12 21.95 21.95 21.2 21.42 -3.73% 39,165 83,891,938
2024-07-11 21.8 22.36 21.22 22.25 +3.15% 68,317 150,369,587
2024-07-10 20.86 22.12 20.86 21.57 +3.7% 81,008 175,995,198
2024-07-09 18.86 21.1 18.42 20.8 +10.64% 62,277 125,023,521
2024-07-08 18.88 19.16 18.6 18.8 -2.69% 24,535 46,290,202
2024-07-05 19.35 19.59 18.91 19.32 -1.18% 21,072 40,459,527
2024-07-04 20 20.1 19.4 19.55 -2.3% 23,217 45,746,554
2024-07-03 20.12 20.12 19.2 20.01 -0.15% 40,354 79,311,060
2024-07-02 21.1 21.2 19.78 20.04 -3.65% 41,966 85,660,397
2024-07-01 21.39 21.67 20.29 20.8 -2.26% 46,167 96,193,119
2024-06-28 20.75 21.88 20.1 21.28 +2.21% 56,960 121,195,166
2024-06-27 21.29 22.18 20.71 20.82 -1.89% 50,766 108,674,133
2024-06-26 20.61 21.47 20.08 21.22 +5.05% 52,860 109,687,690
2024-06-25 20.97 20.98 19.85 20.2 -2.37% 33,633 68,311,354
2024-06-24 21 21.6 20.29 20.69 -1.85% 41,916 88,451,772
2024-06-21 21.22 21.35 20.7 21.08 -0.66% 29,851 62,771,119
2024-06-20 21.65 21.93 21.08 21.22 -1.58% 42,733 91,831,571
2024-06-19 22.25 22.4 21.33 21.56 -3.1% 73,466 159,961,151
2024-06-18 21.16 22.41 20.7 22.25 +9.18% 126,504 274,878,395
2024-06-17 19.8 20.68 19.39 20.38 +4.19% 43,794 88,685,441
2024-06-14 19.55 19.7 19.14 19.56 -0.76% 30,622 59,404,610
2024-06-13 19.19 20.2 18.75 19.71 +3.85% 55,730 109,078,929
2024-06-12 19 19.69 18.9 18.98 +1.93% 49,935 96,298,530
2024-06-11 17.98 18.7 17.5 18.62 +3.67% 25,836 46,733,302
2024-06-07 18.29 18.29 17.7 17.96 +1.24% 18,237 32,771,280
2024-06-06 18.39 18.54 17.5 17.74 -3.59% 37,864 67,821,144
2024-06-05 18.75 18.86 18.36 18.4 -1.5% 19,602 36,459,517
2024-06-04 19 19 18.2 18.68 -2.3% 49,019 90,529,944
2024-06-03 19.66 19.71 18.88 19.12 -3.24% 41,813 80,272,891
2024-05-31 19.85 20.23 19.55 19.76 +0.61% 36,881 73,506,062
2024-05-30 20.14 20.15 19.61 19.64 -1.6% 24,061 47,619,876
2024-05-29 19.81 20.35 19.78 19.96 +0.3% 24,673 49,532,365
2024-05-28 20.15 20.51 19.86 19.9 -2.36% 29,271 58,638,480
2024-05-27 21.38 21.45 20.05 20.38 -3.69% 39,043 79,773,186
2024-05-24 20.55 21.6 20.55 21.16 +1.83% 46,153 97,795,972
2024-05-23 20.6 21.32 20.31 20.78 +1.91% 45,566 94,679,506
2024-05-22 20.5 20.68 20.3 20.39 -0.2% 27,561 56,441,228
2024-05-21 20.36 20.58 20.12 20.43 +0.1% 22,576 46,031,872
2024-05-20 20.55 20.85 20.22 20.41 -1.69% 32,418 66,421,790
2024-05-17 20.5 20.76 20.06 20.76 +2.37% 27,402 55,993,148
2024-05-16 20.52 20.9 20.23 20.28 -1.51% 27,131 55,740,914
2024-05-15 21.13 21.21 20.51 20.59 -3.01% 30,146 62,758,638
2024-05-14 20.51 21.34 20.22 21.23 +4.17% 52,697 109,991,287
2024-05-13 19.8 20.89 19.53 20.38 +1.44% 45,927 93,236,288
2024-05-10 20.77 20.77 19.88 20.09 -3.27% 42,907 86,252,622
2024-05-09 19.79 20.84 19.79 20.77 +4.27% 43,972 90,284,403
2024-05-08 20.42 20.65 19.68 19.92 -3.54% 45,660 91,592,796
2024-05-07 21.05 21.38 20.52 20.65 -1.71% 44,259 91,752,675
2024-05-06 21 21.73 20.97 21.01 +1.01% 51,784 110,567,869
2024-04-30 21.88 22.15 20.56 20.8 -6.18% 72,303 151,771,964
2024-04-29 22 22.5 21.82 22.17 -1.47% 63,144 139,658,440
2024-04-26 22.72 23.28 22.01 22.5 -2.13% 83,449 189,297,818
2024-04-25 22.18 23.16 21.3 22.99 +6.83% 102,483 229,103,190
2024-04-24 20.16 21.78 19.4 21.52 +0.05% 99,825 205,163,838
2024-04-23 21 21.66 21 21.51 +1.8% 37,850 80,890,211
2024-04-22 21.33 22 20.91 21.13 +1.1% 48,517 103,803,144
2024-04-19 21.18 21.44 20.4 20.9 -3.82% 58,728 122,690,462
2024-04-18 20.9 22.5 20.31 21.73 +3.97% 60,616 130,438,435
2024-04-17 19.87 21.05 19.87 20.9 +6.31% 45,153 93,644,538
2024-04-16 21.05 21.05 19.6 19.66 -6.6% 44,163 88,450,068
2024-04-15 21.6 21.9 20.5 21.05 -2.41% 41,060 86,553,224
2024-04-12 21.89 22.22 21.51 21.57 -1.55% 26,442 57,645,284
2024-04-11 22.37 22.89 21.85 21.91 -1.7% 30,444 67,894,660
2024-04-10 23.08 23.38 22.1 22.29 -3.59% 30,650 68,968,522
2024-04-09 23.07 23.2 22.75 23.12 +1.49% 20,707 47,604,724
2024-04-08 23.85 23.85 22.76 22.78 -4.53% 30,744 70,978,855
2024-04-03 24.53 24.53 23.48 23.86 -3.71% 38,446 91,571,696
2024-04-02 25.53 25.77 24.44 24.78 -3.88% 45,619 113,474,033
2024-04-01 25.23 26.47 24.87 25.78 +4.54% 56,793 146,207,892
2024-03-29 24.57 25.17 23.98 24.66 +0.28% 35,036 85,538,726
2024-03-28 23.44 24.76 23.44 24.59 +5.09% 46,398 112,551,284
2024-03-27 25.4 25.4 23.32 23.4 -6.21% 35,655 85,710,644
2024-03-26 25.36 25.39 24.42 24.95 -1.58% 35,477 88,543,874
2024-03-25 26.88 27.47 25.21 25.35 -6.97% 76,361 197,990,522
2024-03-22 28.99 29.18 26.92 27.25 -4.49% 84,252 232,454,474
2024-03-21 29.5 29.79 27.99 28.53 -3.29% 112,461 321,691,079
2024-03-20 26.58 31.23 26.15 29.5 +11.19% 108,800 306,382,755
2024-03-19 27.3 27.3 26.4 26.53 -1.08% 45,945 123,171,557
2024-03-18 26.06 26.89 25.8 26.82 +2.76% 59,038 155,641,416
2024-03-15 25.98 26.44 25.52 26.1 +2.07% 51,521 133,892,956
2024-03-14 26.07 26.11 25.2 25.57 -1.96% 32,755 83,950,517
2024-03-13 25.96 26.32 25.64 26.08 +0.97% 42,832 111,475,055
2024-03-12 25.64 26.06 25.15 25.83 +0.66% 59,406 152,269,741
2024-03-11 25.02 25.68 24.78 25.66 +1.1% 35,555 89,608,777
2024-03-08 24.93 25.62 24.52 25.38 +2.75% 46,550 116,734,478
2024-03-07 25.79 26.39 24.7 24.7 -4.23% 59,424 150,849,332
2024-03-06 25 26.66 24.71 25.79 +2.18% 58,014 148,580,420
2024-03-05 25.85 25.99 25.01 25.24 -2.92% 40,287 102,297,368
2024-03-04 26.48 26.63 25.57 26 -2.03% 40,981 106,149,860
2024-03-01 26.35 26.59 25.55 26.54 +2.55% 56,416 147,687,485
2024-02-29 24.43 25.93 24.43 25.88 +4.52% 42,530 108,218,716
2024-02-28 27.52 27.77 24.63 24.76 -10.45% 80,586 211,856,624
2024-02-27 26.37 27.77 25.8 27.65 +4.22% 65,896 177,518,594
2024-02-26 26.47 27.43 25.3 26.53 +3.43% 72,610 192,138,295
2024-02-23 23.74 26.28 23.56 25.65 +8.92% 59,466 147,225,672
2024-02-22 23.02 23.92 23.02 23.55 +1.51% 32,610 76,621,400
2024-02-21 23.25 24.2 22.87 23.2 -0.13% 35,028 82,491,275
2024-02-20 23.01 23.55 22.68 23.23 -1.15% 32,519 75,073,704
2024-02-19 23.76 23.9 22.58 23.5 -1.84% 54,811 127,012,079
2024-02-08 22.51 24.66 21.8 23.94 +7.35% 62,013 148,079,829
2024-02-07 21.4 23.32 21.03 22.3 +3.72% 59,401 133,045,096
2024-02-06 18.96 22.07 18.48 21.5 +11.23% 50,017 101,642,644
2024-02-05 20.01 20.67 18.42 19.33 -5.71% 47,783 92,996,131
2024-02-02 22.04 22.27 19.6 20.5 -6.99% 51,009 105,707,904
2024-02-01 21.74 22.57 21.3 22.04 -1.17% 25,646 56,258,563
2024-01-31 22.85 23.4 21.8 22.3 -4.09% 23,467 52,812,108
2024-01-30 23.49 23.99 23.01 23.25 -1.06% 21,215 49,832,231
2024-01-29 24.66 24.66 23.2 23.5 -4.08% 32,602 77,063,364
2024-01-26 25 25.3 24.1 24.5 -2.55% 25,782 63,758,221
2024-01-25 24.8 25.29 24.11 25.14 +1.78% 37,826 93,971,096
2024-01-24 25.8 25.97 23.73 24.7 +1.23% 43,076 105,700,821
2024-01-23 24.71 24.94 23.98 24.4 -0.53% 28,413 69,263,392
2024-01-22 26.1 26.76 24.17 24.53 -5.62% 34,462 87,671,308
2024-01-19 26.25 27.15 25.82 25.99 -1.07% 20,065 52,899,444
2024-01-18 25.35 26.35 25.06 26.27 +2.42% 29,673 75,889,253
2024-01-17 26.75 26.76 25.55 25.65 -3.5% 13,658 35,500,000
2024-01-16 26.85 26.85 26.05 26.58 -0.67% 18,653 49,165,366
2024-01-15 27.05 27.4 26.58 26.76 -0.48% 18,997 50,984,346
2024-01-12 28.12 28.12 26.84 26.89 -4.07% 23,297 63,538,769
2024-01-11 27.41 28.63 27.41 28.03 -0.25% 30,178 84,924,001
2024-01-10 28.3 28.93 27.99 28.1 -2.23% 18,029 51,082,762
2024-01-09 28.78 30.3 27.85 28.74 -0.48% 40,459 116,929,946
2024-01-08 29.33 30.17 28.76 28.88 -3.64% 22,230 64,689,015
2024-01-05 30.32 30.84 29.31 29.97 -0.76% 15,150 45,296,840
2024-01-04 30.14 30.7 29.85 30.2 -0.33% 16,776 50,685,487
2024-01-03 31.33 31.5 29.55 30.3 -4.27% 39,241 118,352,661
2024-01-02 33.36 33.4 31.41 31.65 -5.8% 40,483 129,771,319

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

хНЧф║мхЕмчФи 000421

2022-2023两年

х╝║щВжцЦ░цЭР 001279

2022-2023两年

чеЮхЖЬчзНф╕Ъ 300189

2024年至今

хРЙцЮЧхМЦч║д 000420

2023年全年

цШ▒шГ╜чзСцКА 688348

2022-2023两年

хдзщ╛ЩхЬ░ф║з 600159

近半年

ц▓Щц▓│шВбф╗╜ 000014

2022-2023两年

хЕЖхиБцЬ║чФ╡ 003021

2022-2023两年

чжПхоЙшНпф╕Ъ 300194

2022-2023两年

цмзцЩочЕзцШО 603515

近三个月

热门概念板块

生物医药

хдНцШЯхМ╗шНп (600196)

2024年一季度
区块链
芯片

хЕих┐ЧчзСцКА (300458)

近半年
智能制造

цнгц│░чФ╡хЩи (601877)

近半年
光伏产业

щШ│хЕЙчФ╡ц║Р (300274)

近半年
大数据

чзСхИЫф┐бцБп (300730)

2024年至今
云计算

ц╡╖щЗПцХ░цНо (603138)

近半年
医疗器械

ф╣РцЩохМ╗чЦЧ (300003)

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