хоЙш╖пчзСцКА 688107

数据更新至:

添加到对比分析

29.62 -0.13%

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

29.62
-0.13% -0.04
29.66
开盘价
30.24
最高价
29.33
最低价
24,359
成交量
数据更新至: 2025-03-25

技术指标

30.41
MA5 (5日均线)
31.80
MA10 (10日均线)
33.18
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 29.66 30.24 29.33 29.62 -0.13% 24,359 72,628,919
2025-03-24 29.99 30.29 28.85 29.66 -1.1% 47,281 139,352,487
2025-03-21 31.29 31.41 29.98 29.99 -4.52% 54,931 166,988,191
2025-03-20 31.44 32.2 31.18 31.41 +0.1% 43,293 137,436,941
2025-03-19 31.93 32.13 31.15 31.38 -2.24% 57,907 181,987,980
2025-03-18 32.18 32.96 31.9 32.1 +0.06% 51,875 167,741,228
2025-03-17 31.6 32.36 31.3 32.08 +0.91% 70,444 224,099,726
2025-03-14 32.52 32.98 30.5 31.79 -6.69% 136,694 427,376,270
2025-03-13 35.91 36.05 33.7 34.07 -5.04% 75,931 261,554,615
2025-03-12 37.01 37.16 35.81 35.88 -1.46% 60,851 220,419,545
2025-03-11 35.94 37.2 35.74 36.41 -1.33% 63,128 229,429,365
2025-03-10 36.25 37.4 36.01 36.9 +1.65% 85,266 313,534,702
2025-03-07 36.79 37.75 35.88 36.3 -1.76% 101,887 374,169,801
2025-03-06 37.2 38.68 36.74 36.95 -2.12% 145,847 544,063,123
2025-03-05 36.6 41.28 36 37.75 +6.64% 228,470 869,474,492
2025-03-04 29.49 35.4 29.16 35.4 +20% 125,329 409,960,042
2025-03-03 29.7 30.2 28.8 29.5 -0.3% 48,104 142,220,070
2025-02-28 32.08 32.43 29.47 29.59 -9.32% 81,328 248,186,456
2025-02-27 33.92 34.19 31.9 32.63 -4.34% 84,899 279,311,214
2025-02-26 31.62 34.66 31.05 34.11 +7.94% 93,316 308,698,714
2025-02-25 30.6 32.12 30.58 31.6 +1.02% 50,203 157,732,962
2025-02-24 31.17 31.75 30.7 31.28 -0.79% 43,913 137,297,828
2025-02-21 30.51 31.9 30.51 31.53 +1.68% 61,679 193,178,975
2025-02-20 30.03 31.33 29.44 31.01 +3.26% 69,418 210,945,210
2025-02-19 28.17 30.2 28.06 30.03 +6.83% 62,005 181,670,548
2025-02-18 29.27 29.5 27.77 28.11 -3.93% 44,265 127,392,551
2025-02-17 29.2 29.91 28.91 29.26 +0.1% 37,255 109,228,820
2025-02-14 29.15 29.4 28.59 29.23 -0.78% 36,901 107,216,364
2025-02-13 30.3 30.3 29.3 29.46 -3.09% 48,937 145,382,040
2025-02-12 28.98 30.77 28.72 30.4 +4.83% 60,454 180,612,364
2025-02-11 29.85 30.09 28.81 29 -2.85% 44,245 128,565,547
2025-02-10 28.45 30.26 28.3 29.85 +5.07% 67,939 200,234,992
2025-02-07 28.38 29.2 27.94 28.41 +1.36% 52,549 150,012,628
2025-02-06 26.43 28.47 26.33 28.03 +5.02% 52,040 144,791,500
2025-02-05 26.26 27.24 26.26 26.69 +3.57% 47,899 128,523,496
2025-01-27 27.38 27.5 25.73 25.77 -5.08% 38,850 102,357,377
2025-01-24 26.41 27.36 26.3 27.15 +2.84% 37,985 102,522,332
2025-01-23 26.4 27.66 26.37 26.4 +0.34% 48,131 130,300,596
2025-01-22 26.45 26.58 25.88 26.31 -1.05% 30,260 79,255,161
2025-01-21 26.3 26.67 25.81 26.59 +1.64% 39,866 104,633,503
2025-01-20 27.33 27.49 26.05 26.16 -4.07% 49,008 129,432,555
2025-01-17 26.01 27.72 25.57 27.27 +4.24% 58,445 156,279,853
2025-01-16 26.95 27.44 26.03 26.16 -2.21% 35,366 94,001,523
2025-01-15 26.77 27.4 26.24 26.75 -0.04% 32,444 86,828,010
2025-01-14 25.99 27.01 25.61 26.76 +3.72% 38,213 101,136,599
2025-01-13 25.5 26.15 24.98 25.8 -0.15% 25,447 65,149,977
2025-01-10 26.03 27.47 25.76 25.84 -1.64% 40,819 108,645,906
2025-01-09 26.14 27.17 26.04 26.27 +0.34% 29,402 77,956,403
2025-01-08 26.24 26.75 25.01 26.18 -0.87% 36,796 95,648,198
2025-01-07 25.58 26.58 25.55 26.41 +3.49% 33,070 86,207,508
2025-01-06 26.52 26.68 25.46 25.52 -3.7% 33,087 85,837,211
2025-01-03 27.66 28.09 26.3 26.5 -4.92% 42,561 116,028,674
2025-01-02 29.63 29.7 27.5 27.87 -5.78% 46,295 132,099,187
2024-12-31 32.1 32.38 29.55 29.58 -7.62% 55,607 169,618,822
2024-12-30 33.2 33.38 31.81 32.02 -3.29% 62,182 201,717,746
2024-12-27 32.2 36.1 31.91 33.11 +3.21% 107,016 361,274,525
2024-12-26 31.08 32.5 30.57 32.08 +3.22% 45,504 144,742,281
2024-12-25 31.58 31.67 30.18 31.08 -1.61% 35,601 109,590,085
2024-12-24 31.07 31.8 30 31.59 +1.38% 42,700 132,232,662
2024-12-23 33 33.17 31.03 31.16 -4.8% 54,775 173,981,705
2024-12-20 30.6 33.49 30.32 32.73 +7.24% 80,055 259,339,706
2024-12-19 29.8 31 29.65 30.52 +0.73% 44,566 134,777,541
2024-12-18 28.85 30.86 28.29 30.3 +4.95% 48,640 144,179,721
2024-12-17 29.91 30.2 28.65 28.87 -3.86% 43,523 126,913,429
2024-12-16 31.8 32.22 29.78 30.03 -2.5% 58,261 178,875,832
2024-12-13 32 33.57 30.7 30.8 -4.79% 85,170 268,637,954
2024-12-12 31.33 33 31.15 32.35 +2.86% 57,683 186,603,541
2024-12-11 31 31.58 30.66 31.45 +1.88% 39,523 123,386,744
2024-12-10 31.39 31.77 30.53 30.87 +3.59% 53,304 166,380,396
2024-12-09 30.57 31.1 29.68 29.8 -3.59% 32,871 99,538,252
2024-12-06 29.84 31.8 29.11 30.91 +3.59% 49,958 152,185,119
2024-12-05 29.7 30.45 29.56 29.84 -0.5% 37,694 112,681,420
2024-12-04 30.88 31.8 29.65 29.99 +2.18% 70,585 216,363,688
2024-12-03 29.81 30.2 28.6 29.35 +0.07% 40,973 120,508,756
2024-12-02 29.31 30 29.13 29.33 +0.55% 31,032 91,691,556
2024-11-29 28.37 29.88 27.72 29.17 +3.18% 33,192 96,058,259
2024-11-28 28.84 29.23 28.15 28.27 -1.46% 27,558 78,986,606
2024-11-27 27.2 28.7 26.61 28.69 +4.59% 37,449 103,496,176
2024-11-26 27.91 28.38 27.27 27.43 -1.4% 21,959 60,879,712
2024-11-25 28.1 28.68 27 27.82 -1.38% 31,315 86,356,020
2024-11-22 30 30.38 28.2 28.21 -5.97% 37,573 110,156,809
2024-11-21 30.54 30.8 29.44 30 -1.96% 33,259 100,375,494
2024-11-20 30.07 30.9 29.75 30.6 +1.12% 40,549 122,911,499
2024-11-19 28.28 30.35 28.28 30.26 +8.15% 47,375 139,379,310
2024-11-18 29.09 29.41 27.6 27.98 -3.55% 35,583 100,579,386
2024-11-15 30.62 31.38 28.94 29.01 -5.78% 41,731 125,708,958
2024-11-14 31.83 32.96 30.71 30.79 -3.6% 49,874 158,972,957
2024-11-13 31.2 32.47 30.98 31.94 +1.14% 46,325 146,362,095
2024-11-12 33.43 33.48 31.3 31.58 -2.71% 63,761 204,683,445
2024-11-11 30.55 33.2 30.26 32.46 +8.38% 81,682 261,522,481
2024-11-08 30.32 31.98 29.68 29.95 +2.57% 72,884 223,337,969
2024-11-07 28.05 29.5 28.04 29.2 +2.1% 50,008 144,390,983
2024-11-06 28.16 29.29 27.91 28.6 +1.85% 50,405 143,886,128
2024-11-05 26.86 28.19 26.71 28.08 +4.19% 42,206 117,077,164
2024-11-04 26 27.23 25.55 26.95 +2.71% 27,704 74,112,321
2024-11-01 28.52 28.54 26.21 26.24 -7.96% 41,675 112,862,063
2024-10-31 27.61 28.9 27.12 28.51 +3.26% 49,293 139,089,414
2024-10-30 28.21 28.32 27.12 27.61 +0.18% 34,607 95,848,782
2024-10-29 28.4 28.88 27.52 27.56 -2.96% 44,603 125,925,079
2024-10-28 28.2 28.79 27.93 28.4 -0.14% 34,260 97,028,265
2024-10-25 28.06 29.38 27.97 28.44 +1.72% 46,113 131,316,592
2024-10-24 28 28.8 27.78 27.96 -1.62% 46,120 130,187,471
2024-10-23 27.48 29.66 26.9 28.42 +4.41% 79,104 226,836,034
2024-10-22 28.29 28.29 26.73 27.22 -2.05% 54,776 149,611,337
2024-10-21 28 29.6 27.11 27.79 +3.12% 96,046 271,267,534
2024-10-18 24.44 28.38 24.3 26.95 +10.27% 74,677 195,881,595
2024-10-17 24.64 25.22 24.38 24.44 +0.66% 33,672 83,403,990
2024-10-16 24.53 25.22 24.11 24.28 -3.8% 37,189 91,348,653
2024-10-15 25.87 26.76 25.23 25.24 -3.52% 46,478 120,775,767
2024-10-14 25.6 26.3 24.24 26.16 +2.83% 51,879 131,588,639
2024-10-11 27 27.79 25 25.44 -7.99% 64,790 169,195,114
2024-10-10 30.7 30.8 27.61 27.65 -9.05% 85,015 243,640,814
2024-10-09 30.11 35 28.76 30.4 +0.13% 158,500 491,719,578
2024-10-08 30.36 30.36 29.07 30.36 +20% 103,899 312,692,071
2024-09-30 22.67 25.45 21.9 25.3 +19.28% 70,442 169,256,302
2024-09-27 20 21.26 19.9 21.21 +8.27% 26,419 53,922,301
2024-09-26 18.18 19.6 18.18 19.59 +6.53% 25,740 48,734,966
2024-09-25 18.39 18.94 18.35 18.39 +0.6% 24,882 46,450,935
2024-09-24 17.5 18.33 17.22 18.28 +5.66% 20,742 36,914,777
2024-09-23 17.41 17.58 17.2 17.3 -0.97% 9,697 16,885,946
2024-09-20 17.7 17.83 17.41 17.47 -1.8% 10,730 18,819,323
2024-09-19 17.4 18.07 17.3 17.79 +2.24% 12,185 21,596,028
2024-09-18 17.64 17.77 17.16 17.4 -1.3% 11,617 20,199,322
2024-09-13 18.18 18.21 17.61 17.63 -3.03% 9,685 17,337,346
2024-09-12 18.32 18.62 18.17 18.18 -0.27% 10,947 20,117,985
2024-09-11 17.88 18.3 17.88 18.23 +0.28% 13,366 24,291,461
2024-09-10 18.07 18.3 17.51 18.18 +0.44% 19,603 34,959,130
2024-09-09 17.92 18.15 17.8 18.1 +0.95% 15,181 27,286,735
2024-09-06 18.56 18.74 17.91 17.93 -3.6% 16,268 29,506,671
2024-09-05 18.63 18.91 18.45 18.6 +0.11% 13,980 26,106,587
2024-09-04 18.72 18.95 18.51 18.58 -1.54% 14,628 27,316,689
2024-09-03 18.82 19.25 18.65 18.87 +0.32% 13,427 25,423,530
2024-09-02 19.86 19.95 18.81 18.81 -5.33% 20,573 39,598,574
2024-08-30 19.14 20.04 19.14 19.87 +3.33% 21,845 43,245,033
2024-08-29 18.8 19.38 18.64 19.23 +1.8% 13,600 25,969,993
2024-08-28 18.7 19.18 18.4 18.89 +0.48% 12,228 23,049,912
2024-08-27 19.77 19.78 18.71 18.8 -3.74% 17,243 32,796,792
2024-08-26 19.29 19.79 19.26 19.53 +1.56% 13,740 26,821,796
2024-08-23 19.23 19.46 19.04 19.23 -0.52% 11,895 22,886,363
2024-08-22 19.84 19.92 19.3 19.33 -2.13% 13,548 26,595,778
2024-08-21 19.7 19.9 19.47 19.75 +0.41% 12,210 24,150,802
2024-08-20 20.05 20.14 19.6 19.67 -1.85% 14,001 27,739,387
2024-08-19 20.45 20.68 20 20.04 -2.05% 17,225 34,900,509
2024-08-16 20.53 21.03 20.41 20.46 -0.34% 18,020 37,236,897
2024-08-15 20.25 20.87 20.09 20.53 +0.83% 18,108 37,224,359
2024-08-14 20.78 21.01 20.35 20.36 -1.5% 14,278 29,406,566
2024-08-13 20.32 20.69 20.23 20.67 +1.32% 13,836 28,286,638
2024-08-12 20.64 20.7 20.24 20.4 -1.88% 14,089 28,762,708
2024-08-09 21.4 21.61 20.79 20.79 -1.84% 19,318 40,815,546
2024-08-08 21.18 21.49 20.55 21.18 -0.28% 25,877 54,247,180
2024-08-07 21.6 21.76 21.18 21.24 -1.67% 18,810 40,375,707
2024-08-06 21.77 21.82 21.21 21.6 +0.93% 22,208 47,605,203
2024-08-05 22.4 22.79 21.4 21.4 -5.31% 32,223 70,918,634
2024-08-02 23.28 23.53 22.56 22.6 -4.12% 31,090 71,755,900
2024-08-01 23.42 24.05 23.3 23.57 +0.73% 40,388 95,573,161
2024-07-31 22.15 23.41 21.9 23.4 +5.45% 39,709 90,721,306
2024-07-30 21.85 22.4 21.56 22.19 +0.86% 30,895 67,941,153
2024-07-29 22.02 22.32 21.66 22 -0.09% 24,166 53,151,138
2024-07-26 21.88 22.49 21.5 22.02 -0.09% 28,491 62,634,696
2024-07-25 21.56 22.55 21.28 22.04 +1.66% 33,708 73,854,986
2024-07-24 22.28 22.6 21.61 21.68 -3.21% 32,407 71,538,011
2024-07-23 23.54 23.68 22.36 22.4 -5.72% 41,523 95,719,220
2024-07-22 23.1 24.1 22.9 23.76 +3.13% 53,714 127,011,410
2024-07-19 22 23.5 21.8 23.04 +4.21% 57,808 132,768,561
2024-07-18 22.11 22.36 21.2 22.11 -0.09% 35,395 77,184,585
2024-07-17 22.22 22.76 22.1 22.13 -1.73% 27,905 62,397,566
2024-07-16 21.6 22.64 21.51 22.52 +3.07% 36,236 80,262,144
2024-07-15 22.54 22.86 21.66 21.85 -2.8% 40,808 90,455,442
2024-07-12 22.88 22.88 22.1 22.48 -1.23% 30,980 69,480,449
2024-07-11 21.68 23.37 21.68 22.76 +6.36% 53,687 120,743,940
2024-07-10 21.33 21.87 21 21.4 +0.28% 33,977 72,993,221
2024-07-09 20.09 21.41 20 21.34 +6.22% 46,652 97,314,394
2024-07-08 20.84 21.1 19.99 20.09 -3.55% 40,268 82,348,662
2024-07-05 21.18 21.18 20.5 20.83 -1.65% 37,456 77,831,265
2024-07-04 22.08 22.52 21.1 21.18 -4.89% 46,238 100,397,532
2024-07-03 21.19 22.85 20.6 22.27 +5.2% 75,027 164,262,449
2024-07-02 21.58 21.75 21 21.17 -2.13% 49,202 104,723,605
2024-07-01 22.42 23.1 21.11 21.63 -14.91% 95,355 208,721,067
2024-06-28 25.65 26.18 25.33 25.42 -1.09% 44,206 113,902,544
2024-06-27 26.39 26.65 25.62 25.7 -3.53% 47,939 124,677,964
2024-06-26 25.92 26.76 25.25 26.64 +3.22% 60,937 158,601,908
2024-06-25 27.11 27.11 25.52 25.81 -3.51% 57,351 149,819,843
2024-06-24 28.15 28.4 26.68 26.75 -4.97% 72,381 198,263,363
2024-06-21 29.18 29.49 27.88 28.15 -7.86% 103,736 295,019,845
2024-06-20 28.72 33.01 28.72 30.55 +5.34% 164,687 505,049,113
2024-06-19 29.38 29.75 27.68 29 -1.79% 114,315 327,605,629
2024-06-18 30.75 31.47 29.18 29.53 -2.93% 115,428 346,536,035
2024-06-17 30.03 30.68 28.7 30.42 -3.28% 146,808 437,280,390
2024-06-14 32 34.37 30.8 31.45 -3.17% 196,612 639,616,480
2024-06-13 27.01 32.48 26.6 32.48 +19.99% 143,075 422,425,810
2024-06-12 28.04 28.46 26.85 27.07 +3.64% 117,205 322,653,926
2024-06-11 21.81 26.12 21.54 26.12 +19.98% 49,936 121,906,296
2024-06-07 21.69 22.19 21.31 21.77 +0.23% 17,287 37,587,189
2024-06-06 22.77 23.16 21.53 21.72 -4.23% 23,534 51,919,785
2024-06-05 22.48 23.28 22.42 22.68 +0.35% 17,267 39,625,263
2024-06-04 23.2 23.2 22.2 22.6 -2.42% 19,265 43,335,686
2024-06-03 23.23 23.8 22.9 23.16 -2.28% 26,297 61,368,227
2024-05-31 22.9 24 22.88 23.7 +3.04% 20,222 47,674,069
2024-05-30 22.18 23.26 21.94 23 +2.54% 19,036 43,327,081
2024-05-29 22.43 23.15 22.43 22.43 -0.97% 12,841 29,239,282
2024-05-28 22.54 23.29 22.34 22.65 +1.39% 22,870 52,127,556
2024-05-27 21.82 22.5 20.91 22.34 +2.38% 22,052 47,519,930
2024-05-24 22.5 22.6 21.76 21.82 -3.02% 15,093 33,351,278
2024-05-23 23.03 23.23 22.4 22.5 -2.56% 12,523 28,327,318
2024-05-22 23.33 23.33 22.43 23.09 +0.48% 12,797 29,191,609
2024-05-21 23.37 23.37 22.84 22.98 -1.58% 9,040 20,841,819
2024-05-20 23.22 24.08 22.86 23.35 +1.13% 16,848 39,653,830
2024-05-17 22.69 23.15 22.37 23.09 +2.12% 14,195 32,466,233
2024-05-16 23.11 23.35 22.55 22.61 -1.61% 13,142 30,074,476
2024-05-15 23.36 23.61 22.9 22.98 -1.25% 10,572 24,573,082
2024-05-14 23.51 24.15 23.23 23.27 -1.02% 14,917 35,090,542
2024-05-13 24.49 24.57 23.41 23.51 -4.28% 13,052 31,095,028
2024-05-10 25.3 25.35 24.45 24.56 -2.11% 13,238 32,725,187
2024-05-09 24.44 25.27 24.44 25.09 +2.7% 18,588 46,445,920
2024-05-08 24.88 25.38 24.17 24.43 -2.75% 14,127 34,666,279
2024-05-07 25.05 25.37 24.84 25.12 +0.2% 12,515 31,341,906
2024-05-06 25.11 25.82 24.93 25.07 +0.64% 20,338 51,625,767
2024-04-30 24.99 25.19 24.61 24.91 -0.36% 17,129 42,650,111
2024-04-29 23.85 25.25 23.84 25 +4.82% 26,032 64,439,280
2024-04-26 22.82 23.99 22.72 23.85 +4.38% 27,006 63,661,939
2024-04-25 22.63 23.36 22.26 22.85 +0.22% 16,345 37,368,494
2024-04-24 22.8 22.92 22.23 22.8 +1.51% 15,457 34,986,014
2024-04-23 22.35 22.93 22.11 22.46 +0.49% 19,520 44,010,020
2024-04-22 21.62 22.6 20.91 22.35 +3.14% 23,103 50,826,621
2024-04-19 22.33 22.35 21.54 21.67 -3.73% 19,796 43,172,400
2024-04-18 22.4 22.99 21.5 22.51 +0.54% 28,305 63,429,957
2024-04-17 21.66 22.69 21.66 22.39 +3.37% 25,775 57,333,781
2024-04-16 22.76 22.76 21.66 21.66 -4.83% 21,018 46,304,334
2024-04-15 22.9 23.59 22.22 22.76 -1.77% 25,836 59,036,891
2024-04-12 23.25 23.7 23.05 23.17 -0.3% 16,303 38,121,933
2024-04-11 23.6 23.8 23.13 23.24 -1.32% 18,419 43,206,475
2024-04-10 24.18 24.18 23.2 23.55 -2.69% 20,581 48,599,150
2024-04-09 23.5 24.3 23.2 24.2 +3.07% 21,404 50,941,450
2024-04-08 24.55 24.65 23.43 23.48 -4.79% 21,891 52,145,064
2024-04-03 25.29 25.57 24.56 24.66 -2.65% 21,334 53,160,266
2024-04-02 26.23 26.27 25.16 25.33 -3.43% 23,044 58,870,419
2024-04-01 24.8 26.88 24.8 26.23 +5.13% 36,526 94,593,721
2024-03-29 24.27 25.25 23.5 24.95 +3.57% 27,198 65,963,485
2024-03-28 23.8 24.75 23.31 24.09 +2.12% 27,692 66,546,071
2024-03-27 25.2 25.3 23.5 23.59 -6.09% 26,584 64,347,410
2024-03-26 26.26 26.3 24.95 25.12 -2.6% 20,526 52,226,975
2024-03-25 27.16 27.32 25.72 25.79 -5.63% 23,335 61,713,400
2024-03-22 28.73 28.78 27.11 27.33 -4.27% 26,431 73,120,577
2024-03-21 29.31 29.88 28.23 28.55 -1.89% 27,488 79,399,301
2024-03-20 29.21 29.78 28.59 29.1 -0.48% 20,366 59,308,800
2024-03-19 29.4 29.68 28.89 29.24 -0.88% 16,472 48,306,368
2024-03-18 29.3 29.61 28.44 29.5 +1.72% 21,179 61,511,608
2024-03-15 29.3 29.32 28.2 29 -0.48% 21,887 62,601,388
2024-03-14 30.24 30.28 28.74 29.14 -3.67% 22,652 66,589,498
2024-03-13 30.48 31.03 30 30.25 -0.33% 20,235 61,620,460
2024-03-12 30.46 31.45 29.89 30.35 0% 20,976 63,864,547
2024-03-11 30.24 30.38 29.61 30.35 +1.13% 16,087 48,299,286
2024-03-08 29.53 30.2 29.1 30.01 +2.11% 17,938 53,395,734
2024-03-07 30.66 31.1 29.39 29.39 -4.33% 16,762 50,502,385
2024-03-06 30.85 31.49 29.87 30.72 -1.57% 17,947 54,832,795
2024-03-05 32.5 32.51 30.92 31.21 -3.25% 20,167 63,646,988
2024-03-04 32.13 33.22 31.85 32.26 -0.12% 28,156 91,252,784
2024-03-01 32.15 32.65 31.36 32.3 +1.25% 23,032 73,776,889
2024-02-29 29.62 31.9 29.6 31.9 +7.52% 29,431 91,341,653
2024-02-28 32.4 32.98 29.65 29.67 -8.82% 34,762 109,598,461
2024-02-27 30.4 32.55 29.92 32.54 +6.86% 33,390 105,326,635
2024-02-26 30.2 31.11 29.81 30.45 +0.5% 19,664 59,821,047
2024-02-23 30.5 30.5 29.27 30.3 +0.1% 25,012 74,646,991
2024-02-22 30.03 30.94 29.96 30.27 +0.13% 20,666 62,534,557
2024-02-21 29.78 31.15 29.36 30.23 +0.27% 22,893 69,814,857
2024-02-20 30.81 31.23 29.12 30.15 -2.49% 21,201 63,080,883
2024-02-19 31.98 32.7 29.87 30.92 -3.68% 34,118 106,147,430
2024-02-08 28.6 34.54 28.6 32.1 +11.38% 35,344 115,067,735
2024-02-07 26.46 28.93 26.46 28.82 +8.92% 36,954 104,318,750
2024-02-06 23.75 26.62 22.95 26.46 +11.83% 31,097 77,167,724
2024-02-05 25.25 25.55 22.65 23.66 -6.3% 30,972 74,489,787
2024-02-02 27.25 27.25 24.34 25.25 -5.99% 19,737 50,916,712
2024-02-01 26.58 27.99 26.4 26.86 +0.71% 20,071 54,488,898
2024-01-31 28.28 28.53 26.66 26.67 -5.32% 15,895 43,595,815
2024-01-30 28.08 29.3 27.51 28.17 +0.28% 21,098 60,206,597
2024-01-29 29.84 29.97 28.09 28.09 -4.68% 13,281 38,140,822
2024-01-26 30.35 30.56 29.36 29.47 -3.69% 11,014 32,829,927
2024-01-25 29.62 30.85 29.19 30.6 +2.34% 12,882 38,884,768
2024-01-24 29.86 30.15 28.35 29.9 +0.64% 16,665 48,687,402
2024-01-23 29.56 30.36 29.11 29.71 +0.71% 14,418 42,959,015
2024-01-22 31 31.35 29.34 29.5 -5.08% 12,845 39,076,077
2024-01-19 31.01 31.93 30.96 31.08 +0.23% 12,985 40,778,160
2024-01-18 30.98 31.29 29.98 31.01 +0.03% 15,194 46,322,591
2024-01-17 32.01 32.31 31 31 -3.88% 10,519 33,183,831
2024-01-16 32.42 32.87 31.72 32.25 -0.65% 10,371 33,339,926
2024-01-15 32.52 33.35 31.91 32.46 -0.61% 16,083 52,461,050
2024-01-12 32.88 33.7 32.61 32.66 -0.88% 13,021 43,040,024
2024-01-11 32.21 33.3 32.21 32.95 +1.95% 12,209 40,149,054
2024-01-10 32.33 33.05 31.51 32.32 +0.34% 13,318 43,124,715
2024-01-09 33 33.48 31.94 32.21 -1.23% 13,347 43,585,464
2024-01-08 33.59 33.93 32.6 32.61 -2.69% 15,633 51,670,469
2024-01-05 34.35 34.73 33.43 33.51 -1.96% 10,088 34,289,537
2024-01-04 34.75 34.75 33.88 34.18 -0.7% 11,125 38,101,174
2024-01-03 35.45 35.67 34.05 34.42 -3.07% 17,390 60,129,934
2024-01-02 36.66 36.98 35.48 35.51 -3.45% 16,676 59,808,044

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

ф╛Эф╛ЭшВбф╗╜ 001206

近期数据

цЦ░хЕГчзСцКА 300472

近三个月

хТМцЩ╢чзСцКА 300279

2024年一季度

хНОч║мчзСцКА 001380

近期数据

цОвш╖пшАЕ 300005

2024年一季度

ц╡╖ц│вщЗНчзС 300517

2022-2023两年

хЫ╜ц╡╖шпБхИ╕ 000750

近期数据

щХ┐хЯОчФ╡х╖е 600192

近三个月

ф╕Кц╡╖ц╕пц╣╛ 605598

近期数据

шБЪщгЮхЕЙчФ╡ 300303

2024年至今

热门概念板块

半导体
大数据

ф╕нхЫ╜ш╜пф╗╢ (600536)

近半年
储能电池

хоБх╛╖цЧ╢ф╗г (300750)

2024年一季度
数字经济

щЗСхНбцЩ║шГ╜ (300349)

近期数据
区块链

цЛЫхХЖщУ╢шбМ (600036)

2024年至今
芯片

хМЧф║мхРЫцнг (300223)

近期数据
生物医药

цЩ║щгЮчФЯчЙй (300122)

2022-2023两年
新能源汽车

щХ┐хЯОц▒╜ш╜ж (601633)

近三个月

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