шп║хФпш╡Ю 688105

数据更新至:

添加到对比分析

24.15 +5.92%

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

24.15
+5.92% +1.35
22.71
开盘价
24.52
最高价
22.71
最低价
37,672
成交量
数据更新至: 2025-03-25

技术指标

23.34
MA5 (5日均线)
23.58
MA10 (10日均线)
23.31
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 22.71 24.52 22.71 24.15 +5.92% 37,672 90,419,932
2025-03-24 22.66 22.85 22.42 22.8 +1.06% 21,147 47,927,563
2025-03-21 23.56 23.8 22.35 22.56 -4.53% 27,073 62,214,085
2025-03-20 23.46 23.83 23.31 23.63 +0.34% 14,291 33,768,231
2025-03-19 23.55 23.9 23.38 23.55 -0.46% 14,364 33,815,063
2025-03-18 23.7 24.16 23.48 23.66 +0.72% 19,740 47,003,718
2025-03-17 24 24.13 23.48 23.49 -2.13% 15,789 37,280,081
2025-03-14 23.85 24.25 23.28 24 +0.42% 27,047 63,999,108
2025-03-13 24 24.55 23.8 23.9 -0.54% 21,246 51,267,183
2025-03-12 24.5 24.56 23.7 24.03 -1.76% 32,240 77,455,501
2025-03-11 24.05 24.73 23.81 24.46 +0.62% 24,013 58,340,417
2025-03-10 24 24.79 24 24.31 +2.27% 40,173 97,890,463
2025-03-07 22.82 24.92 22.73 23.77 +4.16% 71,944 174,079,227
2025-03-06 22.3 22.89 22.12 22.82 +2.56% 25,102 56,775,368
2025-03-05 22.71 22.74 22.02 22.25 -1.68% 20,067 44,639,798
2025-03-04 22.32 22.76 22.01 22.63 +1.39% 20,806 46,725,980
2025-03-03 22.1 22.69 22.01 22.32 +1% 23,766 53,286,598
2025-02-28 23.22 23.44 21.92 22.1 -5.15% 39,307 89,054,029
2025-02-27 22.51 23.31 22.32 23.3 +3.56% 34,573 79,035,472
2025-02-26 22.14 22.74 21.95 22.5 +1.63% 19,718 43,996,999
2025-02-25 22.05 22.33 21.89 22.14 -0.63% 13,656 30,278,124
2025-02-24 22.38 22.38 21.88 22.28 -0.4% 20,216 44,724,951
2025-02-21 22.15 22.65 21.8 22.37 +0.99% 21,241 47,187,146
2025-02-20 21.93 22.42 21.71 22.15 +0.91% 22,827 50,328,353
2025-02-19 21.35 22.21 21.15 21.95 +2.86% 23,269 50,773,170
2025-02-18 21.87 21.95 21.17 21.34 -2.6% 23,475 50,499,165
2025-02-17 22 22.7 21.74 21.91 +0.92% 33,732 74,967,292
2025-02-14 20.96 22.06 20.96 21.71 +3.18% 32,154 69,923,693
2025-02-13 21.26 21.39 20.89 21.04 -1.17% 15,233 32,130,632
2025-02-12 21.12 21.54 21.04 21.29 +0.85% 15,306 32,471,693
2025-02-11 21.78 21.96 20.92 21.11 -2.36% 20,135 42,589,059
2025-02-10 21.15 21.96 21 21.62 +2.32% 29,913 64,302,377
2025-02-07 20.07 21.55 20.07 21.13 +4.71% 34,621 72,227,455
2025-02-06 20.2 20.29 19.65 20.18 -1.51% 33,784 67,594,263
2025-02-05 20.34 20.76 19.9 20.49 +1.59% 22,084 44,743,780
2025-01-27 20.47 20.76 20 20.17 -1.13% 9,723 19,793,701
2025-01-24 19.95 20.54 19.95 20.4 +0.59% 10,902 22,135,918
2025-01-23 20.04 20.8 20.04 20.28 +1.35% 13,201 26,919,061
2025-01-22 20.16 20.16 19.6 20.01 -0.69% 10,396 20,704,740
2025-01-21 20.5 20.97 20.04 20.15 -3.13% 16,834 34,112,207
2025-01-20 21.3 21.51 20.61 20.8 -1.56% 14,516 30,446,450
2025-01-17 20.72 21.36 20.52 21.13 +1.64% 12,916 27,045,162
2025-01-16 20.77 21.24 20.26 20.79 +1.41% 19,340 40,257,921
2025-01-15 20.75 20.75 20.17 20.5 -0.73% 17,353 35,449,807
2025-01-14 20.16 20.69 20.08 20.65 +2.48% 18,956 38,525,902
2025-01-13 19.58 20.4 19.28 20.15 +2.6% 18,265 36,499,101
2025-01-10 20.12 20.35 19.58 19.64 -2.39% 11,644 23,199,637
2025-01-09 20.5 20.73 20.1 20.12 -1.85% 10,133 20,640,684
2025-01-08 21.26 21.4 20.09 20.5 -3.53% 15,638 32,219,116
2025-01-07 21.62 21.65 20.92 21.25 -1.71% 14,545 30,750,851
2025-01-06 21.91 22.17 21.28 21.62 -1.1% 13,147 28,575,265
2025-01-03 21.69 21.99 21.41 21.86 +0.88% 13,217 28,632,558
2025-01-02 22.24 22.39 21.37 21.67 -2.26% 12,519 27,437,664
2024-12-31 22.68 22.82 22.16 22.17 -2.16% 9,381 21,015,413
2024-12-30 23.04 23.06 22.61 22.66 -1.65% 7,775 17,681,071
2024-12-27 23.15 23.29 22.81 23.04 -0.26% 9,783 22,549,029
2024-12-26 23 23.18 22.81 23.1 +0.09% 7,417 17,100,191
2024-12-25 23.28 23.35 22.66 23.08 -0.35% 10,750 24,626,906
2024-12-24 23.06 23.38 22.89 23.16 +0.13% 8,316 19,220,353
2024-12-23 23.64 23.64 22.82 23.13 -2.16% 11,019 25,514,601
2024-12-20 23.43 23.8 23.21 23.64 +0.3% 12,184 28,668,000
2024-12-19 23.41 23.6 22.93 23.57 -0.38% 12,260 28,464,443
2024-12-18 23.71 23.82 23.33 23.66 -0.08% 7,791 18,411,546
2024-12-17 23.72 23.82 23.33 23.68 -0.13% 10,746 25,330,587
2024-12-16 24.22 24.24 23.63 23.71 -2.11% 12,411 29,608,464
2024-12-13 24.75 24.77 24.09 24.22 -2.5% 17,028 41,371,016
2024-12-12 25.25 25.25 24.6 24.84 -1% 12,342 30,605,449
2024-12-11 25.08 25.47 24.92 25.09 -0.36% 14,087 35,474,215
2024-12-10 26 26.26 25.1 25.18 +0.72% 19,670 50,583,730
2024-12-09 25.34 25.85 24.88 25 -1.38% 17,665 44,763,463
2024-12-06 24.66 25.77 24.22 25.35 +2.76% 26,801 67,316,574
2024-12-05 24.6 24.89 24.32 24.67 +0.28% 10,676 26,282,649
2024-12-04 25.03 25.05 24.3 24.6 -2.03% 12,960 32,021,297
2024-12-03 25.13 25.49 24.76 25.11 -0.55% 14,889 37,261,814
2024-12-02 24.25 25.75 23.96 25.25 +4.34% 24,351 61,064,231
2024-11-29 24 24.66 23.62 24.2 +0.75% 17,001 41,158,588
2024-11-28 24.4 24.5 23.8 24.02 -2.32% 18,169 43,785,682
2024-11-27 23.85 24.59 23.56 24.59 +2.25% 14,517 35,051,080
2024-11-26 24.27 24.8 23.86 24.05 -1.27% 13,123 31,859,680
2024-11-25 23.66 24.58 23.5 24.36 +3.66% 21,852 52,543,503
2024-11-22 25.03 25.18 23.5 23.5 -6.11% 16,232 39,257,863
2024-11-21 25.18 25.71 24.63 25.03 -0.6% 13,919 34,944,606
2024-11-20 24.97 25.38 24.51 25.18 +0.92% 18,823 47,203,023
2024-11-19 24.44 25.09 24.11 24.95 +1.84% 13,784 34,093,147
2024-11-18 24.85 24.95 24.16 24.5 -1.09% 17,651 43,259,792
2024-11-15 25.77 25.95 24.68 24.77 -4.22% 24,182 60,771,456
2024-11-14 27.5 27.5 25.65 25.86 -4.86% 21,218 56,159,637
2024-11-13 27.1 27.75 26.6 27.18 -0.84% 25,545 69,212,891
2024-11-12 27.88 29.69 26.71 27.41 -0.36% 47,325 133,547,842
2024-11-11 25.29 28.18 25 27.51 +7.71% 44,673 117,941,097
2024-11-08 25.57 25.75 25.11 25.54 +1.15% 27,174 69,037,510
2024-11-07 24 25.34 23.8 25.25 +4.99% 26,022 64,814,896
2024-11-06 24.45 25.1 24.01 24.05 -1.6% 20,547 50,213,240
2024-11-05 23.36 24.55 23.03 24.44 +4.53% 26,323 63,436,173
2024-11-04 22.77 23.56 22.66 23.38 +2.45% 20,859 48,220,516
2024-11-01 23.58 23.97 22.73 22.82 -4% 22,631 52,443,942
2024-10-31 23.69 24.11 23.32 23.77 +0.72% 17,892 42,400,014
2024-10-30 23.73 24.5 23.51 23.6 -1.99% 23,334 55,883,366
2024-10-29 25.43 25.67 23.92 24.08 -5.49% 35,861 87,767,719
2024-10-28 25 25.99 24.71 25.48 +2.12% 32,961 83,664,965
2024-10-25 23.77 25.14 23.35 24.95 +4.96% 22,339 54,772,094
2024-10-24 23.5 24.1 23.26 23.77 +0.64% 22,373 53,256,579
2024-10-23 23.65 23.86 23.15 23.62 0% 22,196 52,199,674
2024-10-22 23.04 23.82 22.55 23.62 +2.52% 29,589 68,660,889
2024-10-21 23.09 23.88 22.58 23.04 +1.81% 29,516 68,318,835
2024-10-18 20.9 23.8 20.8 22.63 +8.12% 41,201 90,949,529
2024-10-17 21.54 21.71 20.92 20.93 -1.74% 16,955 36,162,142
2024-10-16 21.35 21.78 21 21.3 -1.43% 20,535 43,964,612
2024-10-15 22.83 22.83 21.58 21.61 -5.34% 28,369 62,888,229
2024-10-14 22.51 22.96 21.76 22.83 +1.06% 27,398 61,405,363
2024-10-11 24.24 24.24 22.29 22.59 -6.07% 27,395 62,815,454
2024-10-10 24.45 25.46 23.88 24.05 -0.66% 38,530 95,172,027
2024-10-09 26.91 28.28 24.11 24.21 -13.23% 54,429 144,029,299
2024-10-08 29.08 29.08 25.15 27.9 +14.72% 63,306 173,382,594
2024-09-30 21.53 24.48 21.53 24.32 +18.63% 53,098 121,190,880
2024-09-27 19.71 20.56 19.4 20.5 +7.5% 14,615 29,266,370
2024-09-26 17.77 19.12 17.68 19.07 +6.42% 18,451 33,945,042
2024-09-25 17.97 18.46 17.8 17.92 +0.06% 14,271 25,921,189
2024-09-24 17.13 17.91 16.95 17.91 +5.6% 16,276 28,423,116
2024-09-23 17.44 17.62 16.85 16.96 -2.25% 10,830 18,507,016
2024-09-20 17.8 17.85 17.12 17.35 -2.36% 12,075 20,936,632
2024-09-19 17.79 18.35 17.53 17.77 +0.11% 11,492 20,487,490
2024-09-18 18.36 18.45 17.63 17.75 -2.69% 7,842 14,027,078
2024-09-13 18.81 18.9 18.24 18.24 -3.95% 8,765 16,177,723
2024-09-12 19.1 19.48 18.61 18.99 -0.68% 11,261 21,355,283
2024-09-11 18.92 19.15 18.72 19.12 +1.59% 7,224 13,745,882
2024-09-10 18.99 19.1 18.42 18.82 -1.36% 7,479 13,961,422
2024-09-09 19.01 19.39 18.91 19.08 -0.52% 8,306 15,891,145
2024-09-06 19.58 19.85 18.93 19.18 -1.74% 8,913 17,038,929
2024-09-05 19.21 19.69 19.19 19.52 +1.67% 8,222 16,031,947
2024-09-04 18.99 19.43 18.86 19.2 +0.68% 7,912 15,166,608
2024-09-03 19.87 19.87 19 19.07 -0.88% 9,112 17,514,972
2024-09-02 20.4 20.4 19.21 19.24 -5.69% 12,335 24,247,662
2024-08-30 19.89 20.58 19.71 20.4 +2.51% 12,464 25,358,114
2024-08-29 19.54 19.98 19.11 19.9 +3.11% 12,128 23,932,663
2024-08-28 19.13 19.55 18.95 19.3 +0.42% 8,761 16,890,218
2024-08-27 19.14 19.33 18.93 19.22 +0.42% 7,990 15,301,940
2024-08-26 19.08 19.44 18.86 19.14 +0.31% 8,185 15,656,421
2024-08-23 19.56 19.63 18.8 19.08 -2.4% 12,995 24,874,448
2024-08-22 19.89 19.98 19.35 19.55 -1.26% 9,298 18,185,636
2024-08-21 19.69 19.84 19.4 19.8 +0.2% 6,910 13,598,297
2024-08-20 20.41 20.47 19.6 19.76 -2.71% 11,451 22,708,961
2024-08-19 20.45 20.78 20.19 20.31 -0.68% 12,966 26,548,556
2024-08-16 20.35 20.84 20.07 20.45 +0.39% 12,808 26,237,927
2024-08-15 20.34 20.88 20 20.37 +0.44% 10,993 22,500,676
2024-08-14 20.92 20.92 20.28 20.28 -2.55% 8,695 17,757,886
2024-08-13 20.96 21.2 20.5 20.81 -1.56% 12,255 25,405,174
2024-08-12 20.86 21.53 20.63 21.14 +2.52% 18,526 39,256,915
2024-08-09 21.05 21.18 20.61 20.62 -2.64% 8,245 17,162,109
2024-08-08 20.61 21.27 20.32 21.18 +1.68% 12,403 26,016,123
2024-08-07 20.78 20.98 20.29 20.83 +0.24% 12,032 24,854,313
2024-08-06 20.38 20.79 20.05 20.78 +1.61% 11,270 23,107,487
2024-08-05 20.52 20.89 19.92 20.45 -0.34% 11,179 22,780,407
2024-08-02 20.4 21.11 20.37 20.52 +0.1% 10,092 21,009,980
2024-08-01 20.78 21.16 20.33 20.5 -1.35% 9,488 19,483,048
2024-07-31 19.21 20.84 19.21 20.78 +6.45% 12,895 26,240,651
2024-07-30 19.3 19.79 19.28 19.52 +0.72% 7,781 15,205,545
2024-07-29 19.33 19.91 19.16 19.38 -1.37% 7,759 15,055,057
2024-07-26 19.82 19.92 19.3 19.65 +0.56% 9,633 18,920,448
2024-07-25 18.88 20.12 18.88 19.54 +0.83% 13,447 26,368,227
2024-07-24 19.8 20.04 19.36 19.38 -2.95% 10,206 19,979,916
2024-07-23 20.64 20.69 19.92 19.97 -3.25% 10,476 21,253,516
2024-07-22 20.56 20.81 20.2 20.64 +1.18% 9,006 18,534,446
2024-07-19 20.28 20.69 20.01 20.4 +0.59% 11,425 23,315,419
2024-07-18 20.24 20.55 20 20.28 -0.34% 11,098 22,509,898
2024-07-17 19.88 20.54 19.88 20.35 +1.5% 14,617 29,716,544
2024-07-16 19.98 20.26 19.8 20.05 0% 8,573 17,118,130
2024-07-15 20.39 20.5 19.85 20.05 -1.91% 9,554 19,166,559
2024-07-12 20.36 20.59 20.13 20.44 +1.04% 11,556 23,564,280
2024-07-11 19.45 20.73 19.41 20.23 +4.93% 17,450 35,213,362
2024-07-10 19.15 19.51 18.67 19.28 +2.83% 16,632 31,984,482
2024-07-09 18.7 18.86 18.17 18.75 -0.69% 14,065 26,087,916
2024-07-08 19.33 19.44 18.48 18.88 -2.78% 12,674 23,824,798
2024-07-05 18.4 19.64 18.22 19.42 +5.54% 16,942 32,352,870
2024-07-04 18.95 19.12 18.26 18.4 -2.8% 11,677 21,649,071
2024-07-03 19.01 19.26 18.74 18.93 -0.32% 10,781 20,500,088
2024-07-02 19.1 19.34 18.74 18.99 -0.16% 13,518 25,834,295
2024-07-01 19.72 20.15 18.8 19.02 -4.95% 22,481 42,878,830
2024-06-28 20.27 20.83 19.88 20.01 -1.23% 12,224 24,854,638
2024-06-27 21.05 21.05 20.19 20.26 -2.83% 10,733 21,873,091
2024-06-26 19.8 20.96 19.65 20.85 +6.32% 14,318 29,156,335
2024-06-25 20.09 20.09 19.55 19.61 -1.46% 10,654 21,038,025
2024-06-24 20.47 20.52 19.75 19.9 -3.4% 11,873 23,818,561
2024-06-21 20.48 20.87 20.16 20.6 +0.59% 9,236 18,973,342
2024-06-20 20.12 20.9 20.12 20.48 +0.54% 14,402 29,689,206
2024-06-19 20.68 20.82 20.26 20.37 -1.16% 12,749 26,080,586
2024-06-18 20.97 21.18 20.46 20.61 -1.72% 18,377 38,196,584
2024-06-17 21.4 21.45 20.67 20.97 -1.87% 24,066 50,371,420
2024-06-14 22.15 22.15 21.22 21.37 -3.52% 34,820 74,967,747
2024-06-13 21.86 22.37 21.44 22.15 +1.37% 18,361 40,309,850
2024-06-12 21.7 22.13 21.63 21.85 +0.78% 12,488 27,275,566
2024-06-11 21.65 22.19 21.19 21.68 +0.14% 16,728 36,263,395
2024-06-07 21.81 22.19 21.39 21.65 -0.96% 9,355 20,348,977
2024-06-06 22.09 22.58 21.71 21.86 -2.24% 11,697 25,726,078
2024-06-05 22.41 22.75 22.02 22.36 -0.04% 9,728 21,821,790
2024-06-04 22.19 22.42 21.93 22.37 +1.08% 11,927 26,446,348
2024-06-03 22.89 22.9 21.93 22.13 -3.82% 17,621 39,266,028
2024-05-31 23.02 23.68 22.9 23.01 +0.57% 15,795 36,747,854
2024-05-30 23.08 23.1 22.54 22.88 +0.26% 11,218 25,630,422
2024-05-29 22.85 23.36 22.76 22.82 -0.57% 11,445 26,305,374
2024-05-28 23.04 23.04 22.66 22.95 -0.22% 7,599 17,393,524
2024-05-27 23.5 23.6 22.49 23 -2.09% 21,920 50,359,173
2024-05-24 23.92 24 23.07 23.49 -1.3% 17,113 40,156,430
2024-05-23 23.98 24.13 23.36 23.8 -1.82% 11,875 28,184,064
2024-05-22 23.98 24.4 23.72 24.24 +0.33% 15,178 36,500,017
2024-05-21 25.02 25.1 24.04 24.16 -3.21% 15,440 37,613,574
2024-05-20 24.63 25.56 24.56 24.96 +1.34% 17,016 42,442,717
2024-05-17 24.89 24.89 24.21 24.63 -1.2% 17,817 43,672,290
2024-05-16 25.29 25.58 24.8 24.93 -1.89% 16,566 41,702,151
2024-05-15 25.4 25.54 25.06 25.41 -0.27% 14,087 35,683,198
2024-05-14 25.72 26.31 25.41 25.48 -0.86% 28,726 73,993,806
2024-05-13 27.73 28 25.5 25.7 -9.16% 48,037 127,941,565
2024-05-10 29.15 29.15 27.97 28.29 -2.01% 19,926 56,479,581
2024-05-09 29 29.14 28 28.87 +0.38% 25,016 72,014,141
2024-05-08 28 29.12 27.98 28.76 +2.42% 36,329 103,983,370
2024-05-07 28 28.38 27.6 28.08 +1.08% 30,653 85,857,926
2024-05-06 28.55 28.58 26.69 27.78 -0.64% 33,392 92,143,634
2024-04-30 27.79 28.37 27.18 27.96 +1.05% 22,858 63,743,849
2024-04-29 26.6 27.8 26.51 27.67 +4.34% 33,235 91,381,340
2024-04-26 25.93 26.69 25.4 26.52 +2.83% 24,522 64,654,254
2024-04-25 25.8 26.22 25.38 25.79 +0.74% 15,092 39,001,358
2024-04-24 24.88 25.78 24.53 25.6 +2.28% 28,716 72,201,346
2024-04-23 23.1 25.08 22.89 25.03 +7.89% 39,311 94,157,879
2024-04-22 23.89 24.3 23.09 23.2 -4.88% 27,401 64,516,995
2024-04-19 24.67 24.83 23.66 24.39 -2.05% 26,639 64,375,031
2024-04-18 24.78 25.56 24.25 24.9 +1.34% 26,948 67,333,483
2024-04-17 24 25.44 23.82 24.57 +1.57% 33,011 81,410,371
2024-04-16 25 25.8 23.75 24.19 -2.46% 40,486 99,954,022
2024-04-15 28.8 28.8 24.21 24.8 -14.66% 70,605 178,463,834
2024-04-12 29.7 29.81 28.41 29.06 -2.09% 30,497 88,225,111
2024-04-11 27.9 29.97 27.52 29.68 +7.15% 52,187 150,718,848
2024-04-10 26.76 27.82 26.76 27.7 +1.99% 47,551 129,755,090
2024-04-09 25.18 27.38 25.18 27.16 +6.72% 50,349 132,350,718
2024-04-08 23.25 26.1 22.9 25.45 +8.9% 37,943 94,217,303
2024-04-03 23.38 23.76 23.2 23.37 -0.76% 11,100 26,081,920
2024-04-02 23.89 23.95 23.25 23.55 -1.38% 14,410 33,921,874
2024-04-01 23.16 23.9 23.16 23.88 +2.49% 13,024 30,670,165
2024-03-29 22.64 23.36 22.46 23.3 +2.1% 12,577 28,909,418
2024-03-28 22.72 23.19 22.61 22.82 -0.57% 13,280 30,460,129
2024-03-27 23.28 23.38 22.75 22.95 -2.09% 13,993 32,168,838
2024-03-26 23.68 23.73 23.03 23.44 -1.1% 10,790 25,183,593
2024-03-25 23.96 24.1 23.5 23.7 -1.66% 14,770 35,185,828
2024-03-22 24.6 24.83 23.86 24.1 -2.15% 16,007 38,644,529
2024-03-21 25.23 25.23 24.36 24.63 -1.16% 13,887 34,296,158
2024-03-20 24.57 25.55 24.23 24.92 +1.67% 22,227 55,429,340
2024-03-19 24.83 24.95 24.51 24.51 -1.33% 11,672 28,819,051
2024-03-18 24.62 24.88 23.92 24.84 +0.73% 18,114 44,253,845
2024-03-15 24.35 25.31 23.98 24.66 +0.37% 21,181 51,944,048
2024-03-14 25.8 26.24 24.25 24.57 -0.53% 27,919 70,301,878
2024-03-13 24.75 24.96 24.45 24.7 -0.32% 14,069 34,798,451
2024-03-12 23.95 24.9 23.95 24.78 +2.95% 18,131 44,685,457
2024-03-11 23.8 24.08 23.2 24.07 +2.21% 20,248 47,992,183
2024-03-08 23.41 23.79 23.23 23.55 +0.43% 13,320 31,332,026
2024-03-07 24.4 24.4 23.36 23.45 -3.46% 17,960 42,796,612
2024-03-06 24.5 24.83 23.75 24.29 -1.78% 19,587 47,358,227
2024-03-05 25.08 25.39 24.43 24.73 -2.37% 21,811 54,208,722
2024-03-04 24.91 25.8 24.81 25.33 +1.6% 17,657 44,676,616
2024-03-01 24.75 25 24.24 24.93 -0.12% 17,701 43,712,935
2024-02-29 24.3 25.18 24.29 24.96 +0.65% 27,465 67,856,719
2024-02-28 25.77 26.57 24.3 24.8 -3.28% 23,608 60,129,861
2024-02-27 24.93 25.74 24.61 25.64 +2.56% 16,797 42,383,884
2024-02-26 24.62 25.47 24.24 25 +2.12% 25,049 62,480,848
2024-02-23 24.71 24.98 24.07 24.48 -0.89% 18,584 45,201,549
2024-02-22 24.22 24.77 24.16 24.7 +1.44% 17,592 43,021,715
2024-02-21 24.09 25.12 23.45 24.35 +1.33% 23,930 58,398,112
2024-02-20 23.71 24.42 23.34 24.03 +0.5% 19,598 46,812,332
2024-02-19 25.36 25.36 23.05 23.91 -5.72% 45,465 108,083,711
2024-02-08 23 27.16 22.35 25.36 +10.12% 43,242 109,550,848
2024-02-07 21.8 23.33 21.59 23.03 +5.59% 51,676 117,203,220
2024-02-06 18.9 21.88 17.58 21.81 +17.76% 43,275 86,547,446
2024-02-05 20.19 20.37 17.91 18.52 -9.17% 34,201 64,351,738
2024-02-02 21.58 21.76 19.53 20.39 -4.54% 31,822 66,249,770
2024-02-01 22.33 22.72 21.36 21.36 -5.28% 35,644 78,008,943
2024-01-31 22.99 23.59 22.39 22.55 -2.97% 25,342 57,930,926
2024-01-30 24.88 24.88 23.23 23.24 -6.55% 25,325 60,399,077
2024-01-29 26.73 26.73 24.6 24.87 -4.12% 16,033 40,179,907
2024-01-26 26.18 26.53 25.61 25.94 -1.03% 16,634 43,401,944
2024-01-25 24.9 26.38 24.51 26.21 +4.92% 17,670 45,245,441
2024-01-24 25.88 25.96 24.32 24.98 -2.65% 23,092 57,331,015
2024-01-23 26 26 25.13 25.66 -0.74% 17,637 44,997,542
2024-01-22 27.31 27.34 25.75 25.85 -5.79% 19,062 50,686,012
2024-01-19 27.75 27.98 27.28 27.44 -0.36% 9,926 27,330,395
2024-01-18 28.16 28.16 26.76 27.54 -2.79% 21,931 59,749,314
2024-01-17 28.88 28.97 28.05 28.33 -2.65% 11,172 31,816,807
2024-01-16 28.71 29.11 28.45 29.1 +0.14% 9,374 26,965,000
2024-01-15 29.2 29.66 28.7 29.06 +0.24% 15,064 43,998,602
2024-01-12 29.86 29.86 28.9 28.99 -3.37% 14,312 41,803,530
2024-01-11 29.27 30 29.09 30 +3.09% 13,162 38,992,816
2024-01-10 29.69 30.5 29.05 29.1 -1.66% 14,123 41,792,377
2024-01-09 29.82 30.24 29.3 29.59 0% 12,045 35,752,470
2024-01-08 30.33 30.36 29.5 29.59 -2.38% 14,474 43,151,203
2024-01-05 31.16 31.42 30.11 30.31 -2.35% 12,165 37,145,483
2024-01-04 31.79 31.79 30.78 31.04 -2.36% 12,417 38,638,985
2024-01-03 31.65 32.22 31.32 31.79 +0.92% 10,026 32,014,742
2024-01-02 32.04 32.4 31.5 31.5 -1.62% 11,245 35,739,669

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

щЗНх║ЖщУ╢шбМ 601963

近期数据

чФ│щАЪхЬ░щУБ 600834

近期数据

ф╕╜чПащЫЖхЫв 000513

近期数据

х│░х▓╣чзСцКА 688279

2024年一季度

ф╕Кц╡╖хМ╗шНп 601607

近期数据

хРМчЫКф╕н 688722

近三个月

ф╣ЭхНОцЧЕц╕╕ 603199

近半年

хЕЙчОпцЦ░ч╜С 300383

2022-2023两年

хНЪщЧ╗чзСцКА 600883

近半年

хНОшБФшВбф╗╜ 000882

2024年至今

热门概念板块

光伏产业

щШ│хЕЙчФ╡ц║Р (300274)

2024年至今
储能电池
半导体
芯片
新能源汽车
大数据

ф╜│щГ╜чзСцКА (600728)

近三个月
军工

ф╕нхЫ╜щЗНх╖е (601989)

近期数据
虚拟现实

хИйф║Ъх╛╖ (300296)

近半年

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