шБФц╡ЛчзСцКА 688113

数据更新至:

添加到对比分析

30.93 +0.10%

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

30.93
+0.1% +0.03
30.55
开盘价
31.15
最高价
30.35
最低价
2,178
成交量
数据更新至: 2025-03-25

技术指标

31.89
MA5 (5日均线)
32.26
MA10 (10日均线)
31.97
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 30.55 31.15 30.35 30.93 +0.1% 2,178 6,706,359
2025-03-24 32 32.38 30.15 30.9 -3.44% 5,813 17,956,632
2025-03-21 32.75 32.81 31.8 32 -3.03% 5,509 17,713,515
2025-03-20 32.69 33.39 32.05 33 +1.1% 7,200 23,682,076
2025-03-19 32.68 33.01 32.36 32.64 -0.67% 4,243 13,894,537
2025-03-18 32.72 33.12 32.52 32.86 +0.67% 3,562 11,695,860
2025-03-17 33.04 33.04 32.5 32.64 -0.34% 3,075 10,036,936
2025-03-14 32.2 32.8 31.6 32.75 +2.18% 5,362 17,323,576
2025-03-13 32.83 32.83 31.61 32.05 -2.38% 5,583 17,856,904
2025-03-12 33.16 33.44 32.61 32.83 -1% 7,388 24,354,206
2025-03-11 32.34 33.24 31.8 33.16 +1.87% 9,332 30,420,383
2025-03-10 31.42 33 31.4 32.55 +3.24% 10,421 33,631,241
2025-03-07 32.16 32.17 31.38 31.53 -1.5% 5,270 16,715,515
2025-03-06 31.23 32.4 31.23 32.01 +2.66% 9,824 31,461,299
2025-03-05 31.63 31.69 30.67 31.18 -1.42% 6,919 21,486,624
2025-03-04 30.68 31.73 30.64 31.63 +1.77% 6,447 20,212,683
2025-03-03 30.89 31.75 30.4 31.08 +1.24% 8,559 26,607,788
2025-02-28 31.98 34.44 30.3 30.7 -2.42% 14,562 46,196,104
2025-02-27 31.69 32.09 30.78 31.46 -0.29% 7,072 22,206,022
2025-02-26 31.2 31.92 31.2 31.55 +1.61% 5,763 18,176,636
2025-02-25 30.89 31.2 30.6 31.05 0% 4,339 13,460,120
2025-02-24 31.02 31.44 30.51 31.05 +0.1% 6,103 18,895,128
2025-02-21 30.7 31.05 30.28 31.02 +0.65% 8,530 26,204,001
2025-02-20 30.05 30.86 29.88 30.82 +2.46% 8,391 25,494,481
2025-02-19 29.13 30.08 29.08 30.08 +3.76% 5,357 15,998,361
2025-02-18 29.89 30.19 28.66 28.99 -2.98% 5,171 15,226,065
2025-02-17 29.8 30.12 29.52 29.88 +0.27% 4,665 13,897,030
2025-02-14 29.87 30.21 29.66 29.8 -0.37% 3,287 9,833,770
2025-02-13 30.72 30.95 29.71 29.91 -2.35% 4,355 13,100,009
2025-02-12 30.81 31.06 30.36 30.63 -0.71% 5,618 17,226,954
2025-02-11 30.7 31.5 30.33 30.85 +0.46% 6,798 21,074,091
2025-02-10 29.42 30.86 29.4 30.71 +3.58% 7,622 23,200,029
2025-02-07 29.1 30.3 29.1 29.65 +2% 7,235 21,464,367
2025-02-06 28.3 29.26 28.28 29.07 +1.64% 4,736 13,716,236
2025-02-05 28.5 28.73 27.82 28.6 +3.59% 3,734 10,612,723
2025-01-27 28.88 28.88 27.53 27.61 -2.16% 3,294 9,231,428
2025-01-24 28 28.35 27.73 28.22 +1.36% 4,930 13,865,704
2025-01-23 27.55 28.88 27.17 27.84 +2.54% 6,359 17,910,727
2025-01-22 27.82 27.89 27.11 27.15 -2.13% 3,747 10,271,301
2025-01-21 28.46 28.46 27.46 27.74 -1.67% 3,983 11,085,676
2025-01-20 27.96 28.78 27.8 28.21 +0.89% 4,109 11,573,398
2025-01-17 28.55 28.55 27.81 27.96 -0.46% 2,569 7,205,869
2025-01-16 27.52 28.45 27.52 28.09 +0.57% 3,511 9,896,044
2025-01-15 28.79 28.79 27.77 27.93 -1.52% 2,266 6,364,646
2025-01-14 27.21 28.54 26.53 28.36 +5.27% 4,852 13,576,414
2025-01-13 26.51 27.24 26.29 26.94 -1.03% 2,348 6,277,784
2025-01-10 28.35 28.48 27.2 27.22 -2.72% 3,001 8,353,472
2025-01-09 27.95 28.84 27.05 27.98 +1.23% 3,314 9,347,240
2025-01-08 26.86 28.12 26.52 27.64 +2.52% 4,770 13,012,668
2025-01-07 26.76 27 26.12 26.96 +1.7% 3,905 10,375,703
2025-01-06 26.01 26.59 25.03 26.51 +1.3% 3,871 10,117,141
2025-01-03 27.04 27.17 25.94 26.17 -3.04% 4,524 11,992,842
2025-01-02 28.1 28.43 26.69 26.99 -4.53% 6,127 16,793,810
2024-12-31 29.21 29.39 28.02 28.27 -2.79% 5,065 14,423,407
2024-12-30 29.65 29.7 28.32 29.08 -0.99% 4,255 12,402,954
2024-12-27 29.21 29.89 29.1 29.37 +0.55% 3,451 10,173,193
2024-12-26 28.19 29.79 27.94 29.21 +4.32% 5,835 17,035,240
2024-12-25 28.57 28.81 27.66 28 -2.85% 4,625 12,985,152
2024-12-24 28.28 28.92 28.22 28.82 +2.02% 2,885 8,262,262
2024-12-23 29.82 29.82 28.04 28.25 -5.26% 5,819 16,770,512
2024-12-20 29 30.19 28.82 29.82 +1.6% 4,697 14,008,237
2024-12-19 28.57 29.5 28.3 29.35 +2.19% 4,569 13,136,600
2024-12-18 29.25 29.25 28.08 28.72 -0.14% 4,545 13,051,877
2024-12-17 30.9 31.23 28.66 28.76 -7.38% 11,115 32,742,858
2024-12-16 31.51 31.79 30.73 31.05 -2.2% 3,841 11,981,912
2024-12-13 32.5 32.7 31.5 31.75 -2.43% 4,500 14,368,227
2024-12-12 32.11 32.89 31.73 32.54 +1.53% 8,511 27,595,053
2024-12-11 31.27 32.08 31.1 32.05 +2.04% 7,055 22,327,623
2024-12-10 31.6 32.21 31.2 31.41 +2.98% 8,948 28,414,751
2024-12-09 31.16 31.64 30 30.5 -1.74% 8,705 26,818,474
2024-12-06 31.11 31.66 30.37 31.04 -0.23% 7,438 23,142,999
2024-12-05 31.65 31.65 29.68 31.11 +2.37% 5,152 15,997,428
2024-12-04 31.13 31.41 30.04 30.39 -2.28% 4,096 12,593,019
2024-12-03 31.8 31.8 30.91 31.1 -2.17% 3,568 11,161,913
2024-12-02 31.77 31.88 31.36 31.79 +1.37% 4,030 12,748,640
2024-11-29 30.81 32.05 30.42 31.36 +2.08% 4,634 14,457,809
2024-11-28 30.81 31.49 30.5 30.72 -1.6% 3,318 10,321,452
2024-11-27 31.7 31.7 29.78 31.22 +0.74% 4,482 13,630,685
2024-11-26 31.26 31.97 30.81 30.99 -0.83% 3,848 12,039,448
2024-11-25 30.66 31.37 30.33 31.25 +3.86% 4,712 14,510,322
2024-11-22 32.37 32.6 30 30.09 -7.04% 5,601 17,383,450
2024-11-21 32.88 33.16 32 32.37 -1.25% 2,568 8,364,903
2024-11-20 32.51 32.96 32.24 32.78 +0.8% 3,098 10,090,013
2024-11-19 31.69 32.58 31.5 32.52 +2.62% 3,101 9,930,393
2024-11-18 34.05 34.05 31.3 31.69 -3.12% 3,878 12,480,011
2024-11-15 33.7 34.2 32.3 32.71 -2.24% 4,669 15,578,261
2024-11-14 34.14 34.87 33 33.46 -2.9% 4,522 15,406,431
2024-11-13 35 35 33.7 34.46 -0.49% 5,714 19,556,786
2024-11-12 36.66 36.66 33.71 34.63 -2.29% 8,102 28,244,319
2024-11-11 33.19 35.78 32.8 35.44 +7.95% 11,970 41,594,465
2024-11-08 33.08 33.58 32.4 32.83 +0.06% 5,250 17,346,046
2024-11-07 32.13 32.98 31.54 32.81 +2.12% 3,300 10,755,342
2024-11-06 33 33 31.9 32.13 -1.47% 4,370 14,139,809
2024-11-05 31.68 32.63 30.79 32.61 +4.62% 5,127 16,376,116
2024-11-04 30.49 31.23 30.15 31.17 +3.21% 2,937 9,093,480
2024-11-01 31.4 31.4 29.54 30.2 -3.45% 7,982 24,041,017
2024-10-31 31.41 31.87 31.01 31.28 -0.6% 5,521 17,341,286
2024-10-30 32.53 32.87 31.21 31.47 -4.67% 6,686 21,357,752
2024-10-29 33.86 33.86 32.87 33.01 -2.28% 3,589 11,893,833
2024-10-28 33.01 34.4 33.01 33.78 +1.14% 6,078 20,579,137
2024-10-25 32.9 33.59 32.8 33.4 +1.52% 3,227 10,734,336
2024-10-24 33.04 33.45 32.6 32.9 -1.67% 2,197 7,221,281
2024-10-23 33.74 33.83 33.21 33.46 -0.83% 4,211 14,140,049
2024-10-22 33.73 33.83 33.18 33.74 +0.03% 5,673 19,035,101
2024-10-21 33.16 34.29 33 33.73 +1.69% 6,752 22,689,931
2024-10-18 32.26 33.65 31.7 33.17 +3.95% 6,967 22,851,781
2024-10-17 32.6 33.14 31.86 31.91 -0.34% 2,268 7,377,625
2024-10-16 32.14 32.87 32.02 32.02 -2.11% 2,971 9,611,985
2024-10-15 33.55 34.5 32.7 32.71 -1.77% 5,492 18,411,820
2024-10-14 31.01 33.45 30.46 33.3 +7.42% 5,841 18,772,325
2024-10-11 32.95 33.61 30.85 31 -5.86% 6,974 22,126,521
2024-10-10 31.69 34.29 31.15 32.93 +5.38% 12,705 41,882,410
2024-10-09 34.21 35.47 31.09 31.25 -13.19% 13,870 46,435,987
2024-10-08 38.89 38.89 34 36 +11.08% 21,624 77,890,713
2024-09-30 28.08 32.48 28.08 32.41 +19.64% 12,123 36,160,369
2024-09-27 25.92 27.33 25.92 27.09 +5.94% 3,152 8,355,209
2024-09-26 24.9 25.58 24.8 25.57 +2.08% 5,149 13,017,368
2024-09-25 24.55 25.48 24.55 25.05 +2.24% 6,020 15,073,759
2024-09-24 23.31 24.5 23.31 24.5 +2.77% 5,338 12,903,751
2024-09-23 23.5 23.84 23.27 23.84 +2.36% 1,467 3,462,121
2024-09-20 23.57 23.71 23.19 23.29 -0.43% 801 1,869,551
2024-09-19 23.1 24.01 22.83 23.39 +2.05% 2,200 5,145,195
2024-09-18 23.41 23.41 22.6 22.92 -1.72% 1,965 4,495,505
2024-09-13 24.07 24.18 23.32 23.32 -3.52% 2,242 5,301,517
2024-09-12 24.29 24.62 24.09 24.17 +0.88% 2,382 5,801,740
2024-09-11 24.45 24.65 23.82 23.96 -1.8% 1,212 2,928,334
2024-09-10 24.09 24.64 24 24.4 +1.29% 1,723 4,189,615
2024-09-09 24.51 24.64 23.95 24.09 -0.29% 1,446 3,504,406
2024-09-06 24.86 25.11 24.11 24.16 -3.59% 1,428 3,498,467
2024-09-05 24.58 25.24 24.58 25.06 +0.97% 1,959 4,901,901
2024-09-04 24.71 25.21 24.7 24.82 -0.48% 1,238 3,084,012
2024-09-03 24.99 25.38 24.72 24.94 -0.32% 1,784 4,459,793
2024-09-02 25.93 25.93 24.75 25.02 -3.1% 3,458 8,719,890
2024-08-30 25.59 26.45 25.59 25.82 +4.79% 7,454 19,473,787
2024-08-29 23.41 24.69 23.39 24.64 +3.31% 1,318 3,202,222
2024-08-28 22.96 24.18 22.77 23.85 +0.55% 1,681 4,005,030
2024-08-27 23.86 23.86 23.5 23.72 -0.13% 1,086 2,569,741
2024-08-26 23.3 23.95 23.3 23.75 +1.89% 1,375 3,268,135
2024-08-23 23.43 23.53 22.96 23.31 -0.43% 1,759 4,090,989
2024-08-22 23.7 23.99 23.41 23.41 -1.89% 858 2,033,760
2024-08-21 23.57 24.23 23.57 23.86 -0.83% 1,094 2,614,410
2024-08-20 24.76 24.76 23.59 24.06 -0.91% 1,200 2,888,630
2024-08-19 24.78 24.78 24.22 24.28 -0.9% 1,046 2,554,186
2024-08-16 24.77 25.12 24.5 24.5 -0.61% 844 2,089,114
2024-08-15 24.67 25.05 24.18 24.65 +0.12% 941 2,332,693
2024-08-14 24.96 24.96 24.57 24.62 -0.89% 685 1,690,818
2024-08-13 24.37 24.84 24.16 24.84 +1.18% 817 2,010,120
2024-08-12 24.43 24.67 24.1 24.55 +1.07% 1,047 2,561,141
2024-08-09 24.61 25.05 24.13 24.29 -0.82% 1,181 2,896,986
2024-08-08 24.91 24.91 24.16 24.49 -1.17% 1,378 3,366,266
2024-08-07 24.59 25.16 24.59 24.78 +0.2% 1,695 4,233,105
2024-08-06 24.36 24.85 24.36 24.73 +2.06% 1,203 2,965,839
2024-08-05 25.13 25.47 24.18 24.23 -3.27% 2,136 5,284,416
2024-08-02 26.03 26.11 24.8 25.05 -3.76% 1,818 4,633,929
2024-08-01 26.49 26.89 25.92 26.03 +0.15% 4,045 10,653,901
2024-07-31 24.76 26.05 24.7 25.99 +3.59% 3,042 7,833,982
2024-07-30 24.82 25.37 24.57 25.09 +1.09% 1,061 2,654,474
2024-07-29 25.98 25.98 24.82 24.82 -3.24% 3,157 7,911,940
2024-07-26 25.6 26.25 25.46 25.65 +1.02% 2,891 7,503,235
2024-07-25 25.27 26.17 25.03 25.39 +0.28% 2,110 5,385,996
2024-07-24 26.74 26.74 25.22 25.32 -4.16% 1,545 3,967,648
2024-07-23 27.25 27.36 26.41 26.42 -2.58% 1,252 3,368,652
2024-07-22 26.82 27.18 26.78 27.12 +1.04% 1,283 3,471,889
2024-07-19 26.19 27.1 25.73 26.84 +2.48% 1,042 2,782,755
2024-07-18 26.02 26.2 25.21 26.19 -0.23% 1,475 3,802,560
2024-07-17 26.47 26.69 26 26.25 -0.98% 660 1,734,522
2024-07-16 26.86 26.88 26 26.51 -0.15% 1,250 3,303,814
2024-07-15 27.44 28.21 26.53 26.55 -4.01% 1,761 4,739,996
2024-07-12 27.54 28.42 27.54 27.66 +0.04% 1,366 3,801,561
2024-07-11 26.66 28.32 26.66 27.65 +3.64% 1,885 5,225,866
2024-07-10 26.65 26.95 26.25 26.68 +0.11% 928 2,475,185
2024-07-09 25.73 26.99 25.57 26.65 +3.29% 2,022 5,281,338
2024-07-08 25.88 26.57 25.15 25.8 -2.42% 1,763 4,575,214
2024-07-05 28 28 25.1 26.44 +3.4% 2,486 6,468,971
2024-07-04 27.65 27.65 25.5 25.57 -5.82% 3,942 10,304,543
2024-07-03 28.04 28.04 26.98 27.15 -1.24% 969 2,642,885
2024-07-02 27.69 28.63 27.4 27.49 -0.61% 1,544 4,258,357
2024-07-01 28.23 28.62 27.1 27.66 -2.5% 1,935 5,352,587
2024-06-28 28.11 29.13 28.03 28.37 +0.92% 1,823 5,229,398
2024-06-27 29.03 29.3 28.11 28.11 -3.14% 2,196 6,302,529
2024-06-26 28.1 29.16 27.67 29.02 +2.94% 1,782 5,121,541
2024-06-25 27.88 28.65 27.88 28.19 -0.7% 1,181 3,341,206
2024-06-24 29.58 29.99 28.15 28.39 -5.24% 2,086 6,017,778
2024-06-21 30.45 30.8 29.81 29.96 -2.79% 1,925 5,800,084
2024-06-20 30.2 30.99 30 30.82 +0.98% 3,317 10,161,004
2024-06-19 31.2 31.2 30.22 30.52 -0.91% 1,256 3,833,559
2024-06-18 30.25 30.8 30.16 30.8 +1.89% 1,029 3,153,558
2024-06-17 30.87 30.87 30.1 30.23 -1.53% 1,595 4,835,165
2024-06-14 30.65 30.8 30.2 30.7 -0.71% 1,414 4,316,972
2024-06-13 30.1 31.18 30.08 30.92 +1.58% 2,710 8,341,795
2024-06-12 30.78 30.89 29.02 30.44 +1.94% 3,056 9,317,586
2024-06-11 28.93 29.97 28.29 29.86 +3.18% 2,606 7,614,858
2024-06-07 29.25 29.5 28.56 28.94 +0.94% 2,624 7,592,531
2024-06-06 31.6 31.6 28.5 28.67 -7.61% 6,233 18,271,238
2024-06-05 31.18 32 31.03 31.03 -1.05% 1,210 3,811,285
2024-06-04 32.07 32.07 31.19 31.36 -2.79% 1,930 6,067,821
2024-06-03 33.08 33.38 31.81 32.26 -2% 2,471 8,018,002
2024-05-31 32.18 32.95 32.18 32.92 +1.48% 1,331 4,357,127
2024-05-30 32.51 32.73 32.16 32.44 -0.22% 1,355 4,401,603
2024-05-29 32.19 32.83 32.11 32.51 +1.75% 2,243 7,291,355
2024-05-28 32.28 32.52 31.31 31.95 -1.42% 1,535 4,926,055
2024-05-27 33.5 33.61 32 32.41 -2.06% 3,926 12,705,383
2024-05-24 32.94 33.42 32.5 33.09 +0.46% 2,049 6,794,018
2024-05-23 33.31 33.44 32.9 32.94 -1.52% 2,312 7,634,962
2024-05-22 33.08 33.79 32.75 33.45 +1.15% 2,490 8,303,601
2024-05-21 33.35 33.84 32.71 33.07 -0.54% 4,068 13,476,664
2024-05-20 32.41 33.36 32.41 33.25 +2.66% 3,819 12,619,442
2024-05-17 32.19 32.39 31.8 32.39 +1.25% 1,875 6,021,112
2024-05-16 32.55 33.23 31.77 31.99 -0.78% 1,789 5,767,688
2024-05-15 32.25 32.76 32.01 32.24 -0.52% 2,192 7,082,602
2024-05-14 32.68 33.29 32.31 32.41 -0.77% 2,547 8,300,622
2024-05-13 33.96 33.96 32.25 32.66 -4% 3,949 12,994,279
2024-05-10 34.99 34.99 33.94 34.02 -2.77% 2,954 10,169,732
2024-05-09 34.46 35.28 34.42 34.99 +1.72% 2,077 7,239,445
2024-05-08 35.23 35.25 34.26 34.4 -2.36% 2,306 7,967,249
2024-05-07 34.85 35.58 34.5 35.23 +1.24% 3,257 11,415,700
2024-05-06 34.57 35.02 34.2 34.8 +1.22% 4,346 15,091,320
2024-04-30 35.14 35.14 33.52 34.38 -2.66% 5,907 20,256,037
2024-04-29 33.45 35.32 33.45 35.32 +4.78% 4,755 16,442,871
2024-04-26 32.84 33.97 32.51 33.71 +2.34% 3,610 12,028,584
2024-04-25 33.2 33.42 32.81 32.94 -0.69% 1,966 6,499,882
2024-04-24 33.02 33.46 32.72 33.17 +1.75% 2,560 8,481,994
2024-04-23 31.5 32.91 31.5 32.6 +1.81% 2,235 7,262,974
2024-04-22 31.48 33.2 31.22 32.02 -1.99% 2,623 8,448,163
2024-04-19 33.5 33.5 32.67 32.67 -2.77% 3,076 10,116,119
2024-04-18 34.02 34.05 32.58 33.6 +0.3% 4,354 14,560,489
2024-04-17 33 33.8 32.26 33.5 +3.97% 5,559 18,511,457
2024-04-16 31.01 33.58 31 32.22 +1.83% 8,225 26,611,922
2024-04-15 33.03 33.34 31.19 31.64 -4.38% 6,937 22,148,011
2024-04-12 33.18 33.9 33.05 33.09 -0.48% 2,930 9,785,179
2024-04-11 32.8 33.79 32.02 33.25 +0.12% 3,489 11,590,123
2024-04-10 35.01 35.01 32.32 33.21 -3.21% 6,489 21,535,301
2024-04-09 34.18 34.8 34.15 34.31 +0.47% 3,878 13,298,497
2024-04-08 36.6 36.6 34 34.15 -6.34% 8,355 28,875,368
2024-04-03 38.15 38.15 36.01 36.46 -4.3% 8,902 32,648,038
2024-04-02 39.75 39.77 37.87 38.1 -4.1% 11,864 45,504,063
2024-04-01 38.88 41.6 38.88 39.73 +0.13% 16,596 66,820,780
2024-03-29 42.59 42.68 39.66 39.68 +0.18% 20,348 83,278,278
2024-03-28 38.38 40.87 37.3 39.61 +2.04% 21,937 86,546,550
2024-03-27 40.48 41.17 37.73 38.82 -10.51% 28,352 111,068,161
2024-03-26 36.95 43.38 36.95 43.38 +20% 34,587 143,255,074
2024-03-25 34.59 36.8 34.39 36.15 +4.57% 7,743 27,651,911
2024-03-22 35.55 35.84 34.41 34.57 -2.29% 3,408 11,871,884
2024-03-21 35.91 36.01 34.8 35.38 -1.45% 2,576 9,135,448
2024-03-20 35.49 36.16 35.23 35.9 +0.56% 2,224 7,932,241
2024-03-19 36.16 36.49 35.26 35.7 -1.27% 4,539 16,247,365
2024-03-18 34.45 36.16 34.4 36.16 +5.12% 5,459 19,390,099
2024-03-15 33.27 34.69 32.5 34.4 +3.68% 4,012 13,592,612
2024-03-14 34.15 34.29 32.48 33.18 -2.35% 3,576 11,845,337
2024-03-13 34.24 34.4 33.78 33.98 -0.76% 3,424 11,669,910
2024-03-12 33 34.29 32.66 34.24 +3.54% 4,877 16,392,466
2024-03-11 32.05 33.1 32.02 33.07 +2.67% 3,240 10,599,730
2024-03-08 32.26 32.44 31.56 32.21 +1.48% 2,602 8,319,454
2024-03-07 32.75 33.08 31.64 31.74 -1.89% 3,565 11,544,712
2024-03-06 32.78 33.19 32.1 32.35 -1.7% 4,581 14,896,334
2024-03-05 33.58 34.04 32.82 32.91 -2.72% 2,833 9,414,870
2024-03-04 34.47 34.9 32.5 33.83 -1.8% 4,305 14,507,916
2024-03-01 34 34.55 33.23 34.45 +4.2% 3,939 13,378,191
2024-02-29 31.71 33.8 31.71 33.06 +2.99% 5,374 17,712,938
2024-02-28 35.94 36.28 31.62 32.1 -10.88% 8,371 28,395,647
2024-02-27 35.42 36.2 34.62 36.02 +1.98% 4,235 15,014,174
2024-02-26 34.78 35.99 33.86 35.32 +1.55% 5,405 18,985,285
2024-02-23 33.45 37.01 33.04 34.78 +11.19% 6,095 21,384,677
2024-02-22 30.76 31.88 30.22 31.28 +1.46% 2,668 8,294,293
2024-02-21 29.5 31.99 29.01 30.83 +1.55% 4,103 12,777,366
2024-02-20 30 30.4 29.5 30.36 -1.01% 3,563 10,649,567
2024-02-19 29.45 31.9 29.37 30.67 +8.07% 4,978 15,074,197
2024-02-08 24.26 28.38 23.41 28.38 +20% 5,181 13,706,545
2024-02-07 25.25 25.7 23.32 23.65 -6.52% 7,560 18,632,612
2024-02-06 24.75 26.8 22.08 25.3 +0.56% 7,884 19,257,808
2024-02-05 29 30.8 24.02 25.16 -16.22% 11,131 28,503,106
2024-02-02 34 34 28.77 30.03 -4.7% 6,045 18,317,560
2024-02-01 31.45 32.41 30.77 31.51 +0.03% 2,806 8,791,207
2024-01-31 34.01 34.36 31.38 31.5 -8.54% 4,153 13,514,588
2024-01-30 35.12 35.77 34.3 34.44 -3.34% 1,224 4,276,927
2024-01-29 37.38 37.9 35.5 35.63 -4.68% 1,720 6,229,933
2024-01-26 37.49 38.3 37.22 37.38 -1.06% 1,207 4,555,089
2024-01-25 36.06 37.88 35.56 37.78 +5.95% 2,174 8,039,604
2024-01-24 35.33 36.28 34.2 35.66 +0.31% 2,320 8,199,936
2024-01-23 36 37.25 35.08 35.55 -2.34% 4,175 14,939,269
2024-01-22 39.71 39.71 36.13 36.4 -8.36% 3,260 12,343,534
2024-01-19 39.67 40.82 39.6 39.72 -0.15% 1,999 7,998,089
2024-01-18 41.34 41.6 38.62 39.78 -4.19% 4,480 17,749,513
2024-01-17 42.3 43.01 41.51 41.52 -2.72% 840 3,530,101
2024-01-16 43.55 43.55 42.01 42.68 +0.23% 1,292 5,493,854
2024-01-15 42.72 43.17 42 42.58 -0.09% 1,129 4,798,937
2024-01-12 44.58 44.58 42.4 42.62 -2.25% 1,139 4,892,319
2024-01-11 42.5 43.67 42.37 43.6 +2.16% 754 3,248,230
2024-01-10 43.47 43.71 42.65 42.68 -2.42% 1,219 5,250,637
2024-01-09 42.78 44.41 42.78 43.74 +1.27% 986 4,334,553
2024-01-08 43.99 44.05 43 43.19 -1.66% 1,475 6,385,659
2024-01-05 45.76 45.87 43.8 43.92 -2.12% 1,201 5,353,532
2024-01-04 45.01 45.19 44.49 44.87 -0.64% 772 3,459,645
2024-01-03 45.42 45.99 44.52 45.16 -0.92% 999 4,511,064
2024-01-02 46 46.8 45.54 45.58 -1.85% 1,134 5,219,132

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

чЩ╜ф║СчФ╡хЩи 603861

2024年一季度

щЗНх║Жш╖пцбе 600106

2022-2023两年

чй║ц╕пшВбф╗╜ 600463

2024年一季度

шП▒чФ╡чФ╡цОз 688667

2024年一季度

ф╕Зх╣┤щЭТ 000789

2024年至今

х░дц┤ЫхНб 300099

近半年

ф║ФчЯ┐хПСх▒Х 600058

2024年至今

х╕╕х▒▒хМЧцШО 000158

2024年至今

цЦ░хКЫщЗСшЮН 600318

近半年

шСлшКжхиГ 605199

2023年全年

热门概念板块

元宇宙
储能电池

хоБх╛╖цЧ╢ф╗г (300750)

近半年
生物医药
光伏产业
数字经济

цБТчФЯчФ╡хнР (600570)

近三个月
5G通信

ф╕нхЫ╜шБФщАЪ (600050)

2023年全年
半导体

ф╕ЙхоЙхЕЙчФ╡ (600703)

近半年
大数据

ф╕нхЫ╜ш╜пф╗╢ (600536)

近期数据

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