цАЭцЮЧцЭ░ 688115

数据更新至:

添加到对比分析

37.61 -1.29%

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

37.61
-1.29% -0.49
37.59
开盘价
38.68
最高价
37.12
最低价
3,993
成交量
数据更新至: 2025-03-25

技术指标

39.20
MA5 (5日均线)
40.47
MA10 (10日均线)
41.46
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 37.59 38.68 37.12 37.61 -1.29% 3,993 15,137,246
2025-03-24 37.92 38.37 36.75 38.1 +0.47% 8,665 32,483,836
2025-03-21 40.27 40.46 37.58 37.92 -6.39% 13,168 51,071,144
2025-03-20 41.95 41.95 40.25 40.51 -3.27% 6,602 27,069,814
2025-03-19 41.75 42.46 41.35 41.88 +0.41% 3,801 15,914,039
2025-03-18 42.02 42.44 41.61 41.71 -0.74% 3,630 15,220,935
2025-03-17 42.53 43.65 41.95 42.02 -0.85% 4,536 19,282,099
2025-03-14 40.71 42.75 40.56 42.38 +3.14% 9,186 38,589,579
2025-03-13 41.48 41.73 39.65 41.09 -0.96% 12,674 51,528,408
2025-03-12 42.2 42.69 41.3 41.49 -1.47% 6,804 28,400,458
2025-03-11 40.55 42.49 39.56 42.11 +3.9% 12,656 51,793,028
2025-03-10 42.28 42.51 40.19 40.53 -3.75% 10,258 42,132,383
2025-03-07 43.1 43.1 41.65 42.11 -2.3% 8,229 34,724,645
2025-03-06 42.16 44.18 42.16 43.1 +1.7% 8,215 35,739,875
2025-03-05 44.01 44.38 41.5 42.38 -3.62% 10,511 44,636,624
2025-03-04 42.17 44.8 42.12 43.97 +2.57% 15,462 67,795,770
2025-03-03 42.61 43.85 42.34 42.87 -0.3% 9,171 39,570,018
2025-02-28 44 44.37 42.4 43 -1.76% 14,389 62,400,315
2025-02-27 40.99 44.44 40.99 43.77 +7.89% 29,980 130,095,096
2025-02-26 38.05 41.28 37.88 40.57 +6.57% 22,206 88,565,235
2025-02-25 38.25 38.63 37.7 38.07 -0.65% 5,941 22,694,776
2025-02-24 38.41 38.69 37.8 38.32 -0.93% 5,809 22,252,171
2025-02-21 39 39 37.98 38.68 +0.34% 7,549 28,940,017
2025-02-20 38.4 38.8 38.16 38.55 +0.39% 6,314 24,334,667
2025-02-19 36.35 38.63 36.35 38.4 +5.93% 9,767 37,006,515
2025-02-18 37.91 37.91 36.18 36.25 -4.38% 7,264 26,811,825
2025-02-17 37.38 38.26 37.38 37.91 +1.42% 5,873 22,236,892
2025-02-14 38.3 38.3 37.33 37.38 -2.4% 8,116 30,583,709
2025-02-13 39.1 39.15 38.18 38.3 -2.17% 8,445 32,479,792
2025-02-12 38.89 39.25 38.68 39.15 +0.69% 7,595 29,586,674
2025-02-11 39.11 39.58 38.39 38.88 -0.36% 8,744 34,193,707
2025-02-10 38.79 39.21 38.22 39.02 +0.62% 6,807 26,467,901
2025-02-07 38.85 39.67 38.1 38.78 +0.21% 11,882 46,096,930
2025-02-06 38 39.33 38 38.7 +1.04% 9,596 37,131,549
2025-02-05 39.48 39.5 37.6 38.3 -0.42% 6,799 26,048,025
2025-01-27 39.6 40.85 38.46 38.46 -2.88% 5,916 23,213,857
2025-01-24 39.61 40 39 39.6 -0.03% 5,879 23,254,157
2025-01-23 39.51 40.46 39.15 39.61 +1.05% 7,038 28,041,479
2025-01-22 39.8 40.15 39 39.2 -2.22% 9,249 36,334,357
2025-01-21 42.6 43.39 39 40.09 -6.44% 21,612 86,411,359
2025-01-20 43 46.45 41.38 42.85 -0.33% 26,915 118,598,565
2025-01-17 44.96 44.96 42.33 42.99 -4.36% 12,706 54,876,151
2025-01-16 43.33 45.29 43.3 44.95 +3.33% 15,367 68,702,151
2025-01-15 43.2 44.23 43 43.5 +0.32% 7,347 32,112,583
2025-01-14 41.84 43.98 41.84 43.36 +3.61% 12,776 55,461,205
2025-01-13 39.71 42.36 38.67 41.85 +6.16% 8,653 35,815,837
2025-01-10 40.67 41.2 39.39 39.42 -1.92% 4,155 16,671,166
2025-01-09 38.22 40.46 38.22 40.19 +3.08% 5,716 22,742,293
2025-01-08 40 40 38.13 38.99 -3.18% 5,300 20,712,685
2025-01-07 40.08 41.18 39.21 40.27 -0.57% 7,556 30,302,718
2025-01-06 41.56 41.56 38.73 40.5 -3.57% 7,827 31,364,014
2025-01-03 41.11 42.45 40.57 42 +0.72% 4,870 20,249,579
2025-01-02 43.61 43.61 41.01 41.7 -3.7% 7,566 31,552,148
2024-12-31 44.1 44.72 42.81 43.3 -1.72% 8,725 37,953,179
2024-12-30 43.61 44.5 42.96 44.06 +0.34% 7,770 33,892,730
2024-12-27 43.04 44.23 42.8 43.91 +1.41% 10,189 44,418,214
2024-12-26 41.64 44.01 41.63 43.3 +3.1% 10,053 43,579,346
2024-12-25 41.99 43.36 40.98 42 +0.96% 11,213 47,256,720
2024-12-24 41.99 41.99 40 41.6 +2.26% 7,483 30,563,531
2024-12-23 42.2 42.43 40.52 40.68 -4.95% 9,425 39,004,104
2024-12-20 39.21 43.42 38.96 42.8 +9.07% 14,882 62,447,785
2024-12-19 39.67 40 39.01 39.24 -1.18% 4,532 17,924,198
2024-12-18 40.17 40.31 38.79 39.71 +0.28% 6,839 27,070,644
2024-12-17 41.51 41.81 39.5 39.6 -4.58% 8,205 33,216,712
2024-12-16 43 43.26 41.25 41.5 -3.49% 8,203 34,373,106
2024-12-13 43.95 43.95 42.53 43 -1.78% 11,551 49,849,193
2024-12-12 43.76 43.85 42.8 43.78 -0.05% 13,472 58,336,067
2024-12-11 44.6 44.75 43.5 43.8 -1.79% 16,368 71,937,998
2024-12-10 46 46.79 42.5 44.6 -2.09% 31,015 138,025,808
2024-12-09 46.92 47 44.88 45.55 -3.86% 15,217 69,399,273
2024-12-06 46.36 49.8 46.36 47.38 +2.2% 16,150 77,449,577
2024-12-05 47.8 47.8 46.1 46.36 -3.62% 11,086 52,023,129
2024-12-04 47.53 49.42 46.76 48.1 +0.71% 15,972 76,641,654
2024-12-03 48.12 48.59 46 47.76 -0.75% 14,912 70,161,824
2024-12-02 47.99 49.7 47.5 48.12 -0.15% 19,277 93,072,462
2024-11-29 48.8 49.69 47.8 48.19 -1.49% 15,546 75,225,577
2024-11-28 46.75 50.33 46.75 48.92 +4.64% 27,790 135,625,575
2024-11-27 45 46.93 43.66 46.75 +3.89% 16,152 73,694,298
2024-11-26 42.82 45.83 42.82 45 +4.38% 17,656 79,163,646
2024-11-25 43.98 43.98 41.66 43.11 +0.44% 8,233 34,882,442
2024-11-22 44.63 45.87 42.8 42.92 -4.66% 10,808 47,786,837
2024-11-21 45.8 46.38 44.54 45.02 -1.75% 9,083 41,082,745
2024-11-20 44 46.88 43.82 45.82 +2.53% 13,276 60,370,388
2024-11-19 43.46 44.83 42.51 44.69 +4.17% 10,717 46,927,186
2024-11-18 43.08 44.78 40.8 42.9 -0.23% 16,961 72,591,918
2024-11-15 45.04 46 42.88 43 -5.72% 18,778 82,776,219
2024-11-14 46.38 48.8 44.9 45.61 -2.96% 21,030 98,940,056
2024-11-13 46.26 47.82 43.5 47 +1.84% 27,796 127,217,673
2024-11-12 47.1 48 44.71 46.15 -2.53% 30,326 138,905,175
2024-11-11 44.67 47.69 43 47.35 +6.52% 40,646 182,879,235
2024-11-08 42.98 45.8 42.18 44.45 +5.83% 43,025 190,899,493
2024-11-07 39.88 42.08 39.02 42 +5.79% 25,524 103,338,905
2024-11-06 42.18 42.21 39.36 39.7 -5.02% 28,425 115,865,155
2024-11-05 41.46 41.86 40.21 41.8 +2.98% 25,708 105,444,051
2024-11-04 40.65 41.89 39.5 40.59 +0.3% 18,728 76,578,281
2024-11-01 46 46.95 40.3 40.47 -10.88% 24,967 107,917,275
2024-10-31 45.5 46.35 43.35 45.41 +0.53% 26,750 119,869,822
2024-10-30 46.16 47.39 43.49 45.17 -4.93% 27,567 123,847,794
2024-10-29 49.52 49.67 46.11 47.51 -2.8% 33,649 160,139,426
2024-10-28 46.33 53 45.01 48.88 +7.5% 48,168 232,629,184
2024-10-25 43.44 45.67 42.08 45.47 +7.42% 35,735 158,389,206
2024-10-24 41.54 43.6 40.88 42.33 +0.98% 19,961 83,799,010
2024-10-23 42.9 43.7 41.66 41.92 -1.43% 24,868 106,392,337
2024-10-22 45.98 45.98 41.51 42.53 -7.36% 41,490 179,393,651
2024-10-21 43 49.44 40.99 45.91 +9.44% 66,573 301,230,999
2024-10-18 39.96 43.1 39.06 41.95 +4.8% 48,530 200,759,720
2024-10-17 41 42.98 39.66 40.03 -0.35% 36,129 149,446,380
2024-10-16 40.8 42.44 39.24 40.17 -2.43% 31,352 127,609,601
2024-10-15 39.73 43.98 39.01 41.17 +1.03% 45,983 190,405,619
2024-10-14 36.55 42.56 36.4 40.75 +11.16% 47,126 182,676,084
2024-10-11 35.15 38.9 34.04 36.66 +0.36% 50,774 184,042,857
2024-10-10 45 45.25 36.53 36.53 -20% 90,596 342,284,166
2024-10-09 46 54.26 44.5 45.66 +0.97% 103,688 515,406,433
2024-10-08 45.22 45.22 42 45.22 +20.01% 69,463 309,804,695
2024-09-30 32 37.68 30.83 37.68 +20% 76,366 261,692,645
2024-09-27 30.45 32.18 29.63 31.4 +1.42% 52,338 160,065,754
2024-09-26 30.96 30.96 28.6 30.96 +20% 75,654 227,522,245
2024-09-25 25.8 25.8 25.8 25.8 +20% 5,606 14,462,603
2024-09-06 22.48 22.5 21.34 21.5 -3.59% 8,008 17,423,151
2024-09-05 21.7 22.39 21.58 22.3 +2.81% 8,881 19,608,434
2024-09-04 21.87 21.95 21.42 21.69 -0.87% 4,545 9,857,057
2024-09-03 21.44 22.07 21.21 21.88 +2.05% 7,455 16,249,748
2024-09-02 21.9 21.98 21.25 21.44 -0.28% 8,410 18,214,272
2024-08-30 21.89 22.18 21.5 21.5 -0.65% 13,785 30,169,631
2024-08-29 21.49 22.08 21.18 21.64 +1.64% 10,500 22,765,575
2024-08-28 20.5 21.58 20.3 21.29 +3.1% 13,378 28,255,481
2024-08-27 20.1 20.95 19.98 20.65 +2.74% 15,575 32,008,364
2024-08-26 20.19 20.29 19.82 20.1 +1.11% 4,127 8,260,676
2024-08-23 19.74 20.25 19.53 19.88 -0.1% 4,797 9,545,128
2024-08-22 20.19 20.19 19.55 19.9 -0.4% 4,974 9,873,055
2024-08-21 19.5 20.15 19.5 19.98 +1.83% 5,184 10,341,650
2024-08-20 19.78 19.98 19.44 19.62 -1.16% 4,872 9,551,075
2024-08-19 20.15 20.16 19.55 19.85 -0.75% 4,060 8,062,224
2024-08-16 19.98 20.15 19.83 20 +0.35% 5,786 11,553,290
2024-08-15 20 20.12 19.6 19.93 +0.15% 7,287 14,523,477
2024-08-14 20.19 20.24 19.88 19.9 -1.04% 5,300 10,617,214
2024-08-13 19.95 20.26 19.75 20.11 +0.75% 5,703 11,375,580
2024-08-12 20.11 20.36 19.69 19.96 -1.19% 8,208 16,411,666
2024-08-09 19.63 20.7 19.44 20.2 +4.23% 19,159 38,374,193
2024-08-08 19.57 19.6 19.01 19.38 -0.41% 4,422 8,540,085
2024-08-07 19.64 19.7 19.39 19.46 -0.71% 8,182 15,970,336
2024-08-06 19.78 19.96 19.22 19.6 -0.96% 10,019 19,644,657
2024-08-05 20.13 20.2 19 19.79 -1.69% 17,326 33,927,334
2024-08-02 20.92 20.92 20.04 20.13 -2.94% 7,115 14,561,337
2024-08-01 20.88 21 20.6 20.74 -0.38% 7,011 14,553,959
2024-07-31 20.3 20.86 20.21 20.82 +2.06% 13,371 27,657,698
2024-07-30 20.87 20.87 20.18 20.4 -1.69% 7,287 14,914,913
2024-07-29 20.38 20.95 19.96 20.75 +1.02% 9,410 19,239,499
2024-07-26 19.33 20.6 19.08 20.54 +6.42% 18,150 36,370,302
2024-07-25 19.37 19.7 18.81 19.3 -0.26% 9,628 18,535,229
2024-07-24 19.39 19.64 19.09 19.35 -0.87% 5,942 11,453,192
2024-07-23 20.18 20.25 19.37 19.52 -2.84% 6,886 13,623,476
2024-07-22 19.75 20.17 19.75 20.09 +0.9% 5,641 11,285,486
2024-07-19 19.57 20.08 19.25 19.91 +2.84% 8,733 17,255,454
2024-07-18 20.03 20.03 19.06 19.36 -3.54% 11,807 22,960,881
2024-07-17 21 21 20.05 20.07 -3.04% 6,940 14,125,750
2024-07-16 20.51 20.8 20.13 20.7 +1.67% 7,099 14,642,729
2024-07-15 21.36 21.36 20.23 20.36 -3.19% 9,473 19,458,261
2024-07-12 21.61 21.61 20.92 21.03 -2.77% 9,907 20,987,885
2024-07-11 21.17 21.78 21.06 21.63 +4.14% 13,328 28,678,990
2024-07-10 21.02 21.26 20.63 20.77 -1.7% 9,755 20,373,508
2024-07-09 20.27 21.38 19.9 21.13 +5.91% 16,755 34,566,880
2024-07-08 20.67 20.93 19.87 19.95 -3.62% 5,327 10,778,034
2024-07-05 20.21 20.94 19.47 20.7 +0.98% 11,297 23,037,008
2024-07-04 22.01 22.24 20.21 20.5 -6.86% 16,339 34,418,024
2024-07-03 21.72 22.2 21.28 22.01 +1.01% 13,773 30,016,004
2024-07-02 22.46 22.54 21.61 21.79 -2.94% 18,914 41,556,689
2024-07-01 23.02 23.56 21.89 22.45 -4.79% 18,649 41,741,208
2024-06-28 22.94 23.81 22.22 23.58 +2.79% 19,891 46,245,233
2024-06-27 24.08 24.73 22.89 22.94 -5.32% 29,952 71,634,579
2024-06-26 24 24.35 22.79 24.23 -0.82% 24,724 58,914,131
2024-06-25 23.6 24.8 22.66 24.43 +2.56% 30,996 74,163,173
2024-06-24 24.64 24.8 23.35 23.82 -5.48% 27,321 65,648,496
2024-06-21 25 26.19 23.3 25.2 -0.71% 54,860 134,445,784
2024-06-20 21.43 25.38 21.39 25.38 +20% 49,409 119,109,535
2024-06-19 21.57 21.57 20.9 21.15 -1.17% 11,372 24,049,078
2024-06-18 20.97 21.65 20.71 21.4 +2.1% 16,543 35,247,585
2024-06-17 20.04 21.65 19.77 20.96 +4.85% 23,230 48,505,664
2024-06-14 20.43 20.58 19.81 19.99 -3.15% 11,660 23,412,737
2024-06-13 19.75 21.37 19.5 20.64 +4.51% 17,295 35,488,591
2024-06-12 19.24 20.68 19.23 19.75 +3.08% 13,321 26,775,968
2024-06-11 18.81 19.23 18.21 19.16 +1.91% 5,901 11,096,258
2024-06-07 18.25 18.92 18.25 18.8 +3.35% 7,609 14,235,477
2024-06-06 19.11 19.51 18.11 18.19 -5.01% 9,060 16,750,424
2024-06-05 19.93 19.93 19.05 19.15 -2.74% 7,047 13,685,042
2024-06-04 20.57 20.57 19.32 19.69 -4.32% 9,418 18,516,896
2024-06-03 21.59 21.65 20.37 20.58 -3.88% 8,339 17,459,141
2024-05-31 20.82 21.65 20.81 21.41 +2.78% 5,152 10,970,628
2024-05-30 20.71 20.98 20.31 20.83 +0.1% 4,422 9,162,510
2024-05-29 20.31 21.18 20.31 20.81 +1.12% 5,476 11,480,787
2024-05-28 21.08 21.27 20.54 20.58 -2.88% 5,392 11,249,656
2024-05-27 21.33 21.54 20.31 21.19 +0.38% 7,416 15,389,150
2024-05-24 21.65 21.65 21.02 21.11 -1.49% 5,100 10,869,358
2024-05-23 21.8 21.95 21.31 21.43 -1.88% 3,858 8,308,191
2024-05-22 21.62 21.97 21.42 21.84 +1.02% 5,432 11,774,774
2024-05-21 21.54 21.86 21.44 21.62 -0.78% 5,420 11,738,478
2024-05-20 21.87 22.2 21.65 21.79 +0.65% 5,962 13,035,916
2024-05-17 21.39 21.76 21.04 21.65 +2.07% 5,455 11,753,249
2024-05-16 20.76 21.59 20.76 21.21 +2.17% 6,744 14,364,328
2024-05-15 20.8 21.25 20.61 20.76 -1.75% 4,806 10,057,567
2024-05-14 20.43 21.35 20.43 21.13 +3.02% 8,850 18,594,526
2024-05-13 21.39 21.39 20.42 20.51 -3.03% 8,920 18,470,719
2024-05-10 21.89 22.04 21.06 21.15 -2.98% 6,595 14,112,436
2024-05-09 21.89 22.08 21.57 21.8 +1.11% 7,416 16,196,560
2024-05-08 22.26 22.26 21.49 21.56 -2.53% 5,351 11,640,161
2024-05-07 21.93 22.17 21.86 22.12 +0.87% 4,974 10,969,485
2024-05-06 22.06 22.48 21.71 21.93 -0.09% 6,107 13,416,794
2024-04-30 21.4 22.11 21.23 21.95 +2.57% 9,667 20,978,385
2024-04-29 19.5 21.56 19.5 21.4 +3.38% 11,363 23,635,076
2024-04-26 19.99 20.77 19.92 20.7 +2.93% 8,447 17,228,492
2024-04-25 19.79 20.45 19.58 20.11 +1.72% 11,975 24,063,982
2024-04-24 19.25 19.88 19.16 19.77 +3.18% 10,362 20,294,718
2024-04-23 18.79 19.44 18.74 19.16 +1.97% 9,031 17,289,661
2024-04-22 18.44 19.08 18.07 18.79 +2.23% 7,996 14,943,179
2024-04-19 18.9 18.9 18.08 18.38 -2.29% 7,296 13,357,465
2024-04-18 18.88 19.23 18.4 18.81 +0.37% 7,751 14,604,373
2024-04-17 17.62 19.06 17.62 18.74 +6.78% 10,748 19,970,687
2024-04-16 18.67 19 17.35 17.55 -7.09% 11,996 21,476,118
2024-04-15 20.85 21.35 18.52 18.89 -9.75% 15,971 31,219,894
2024-04-12 21.43 21.88 20.91 20.93 -2.29% 6,517 13,870,996
2024-04-11 21.37 22.08 21.2 21.42 -0.28% 5,735 12,387,309
2024-04-10 22.7 22.7 21.24 21.48 -3.98% 6,727 14,585,636
2024-04-09 21.92 22.48 21.71 22.37 +1.96% 5,229 11,600,056
2024-04-08 23.16 23.17 21.82 21.94 -4.98% 8,624 19,195,680
2024-04-03 23.28 23.44 22.71 23.09 -1.03% 5,920 13,633,831
2024-04-02 23.61 23.88 23.21 23.33 -1.14% 5,123 12,025,726
2024-04-01 23.41 23.64 23.02 23.6 +2.88% 8,438 19,730,075
2024-03-29 22.4 22.99 22.39 22.94 +2.78% 9,510 21,632,045
2024-03-28 21.62 22.62 21.62 22.32 +3.14% 10,162 22,609,447
2024-03-27 22.5 22.65 21.64 21.64 -3.35% 8,015 17,714,903
2024-03-26 22.67 23.23 22.02 22.39 -1.71% 11,696 26,338,332
2024-03-25 24.29 24.58 22.73 22.78 -5.63% 15,007 35,195,281
2024-03-22 24.89 25.44 24.02 24.14 -3.75% 13,329 32,561,529
2024-03-21 25.76 26.2 24.7 25.08 -1.76% 13,104 33,021,203
2024-03-20 25.26 25.61 25.02 25.53 +0.55% 9,156 23,166,008
2024-03-19 26 26 25 25.39 -2.23% 8,478 21,682,862
2024-03-18 24.7 26.14 24.55 25.97 +5.48% 12,894 32,663,729
2024-03-15 23.76 24.68 23.69 24.62 +3.71% 9,364 22,667,304
2024-03-14 24.52 24.79 23.4 23.74 -4% 11,653 27,898,774
2024-03-13 24.4 24.95 24.24 24.73 +0.94% 9,496 23,457,914
2024-03-12 24.11 24.69 23.7 24.5 +2.51% 10,035 24,377,339
2024-03-11 23.05 23.93 23.05 23.9 +2.84% 7,385 17,432,618
2024-03-08 23.47 23.74 23.04 23.24 -1.27% 10,105 23,555,813
2024-03-07 24 24.79 23.4 23.54 -1.3% 18,180 44,049,315
2024-03-06 23.61 24.3 23.12 23.85 +0.51% 13,913 32,951,808
2024-03-05 23.5 24.28 22.69 23.73 +0.3% 15,736 37,080,822
2024-03-04 23.41 23.83 22.6 23.66 +2.87% 16,240 37,736,149
2024-03-01 22.7 23.24 22.61 23 +1.37% 9,878 22,678,035
2024-02-29 21.54 22.87 21.33 22.69 +5.39% 15,930 35,522,185
2024-02-28 24.88 25.48 21.53 21.53 -13.08% 27,955 66,296,142
2024-02-27 24.16 24.77 23.91 24.77 +2.14% 14,704 35,732,656
2024-02-26 24.48 24.87 23.39 24.25 +1.38% 17,599 42,592,921
2024-02-23 22.99 24.39 22.91 23.92 +4.41% 12,306 29,009,465
2024-02-22 22.35 22.95 22.21 22.91 +2.28% 5,308 12,042,735
2024-02-21 21.94 23.88 21.53 22.4 +1.96% 10,925 25,052,893
2024-02-20 21.41 22.16 21.1 21.97 +0.78% 7,817 16,966,916
2024-02-19 21.75 22.66 21 21.8 -0.46% 16,326 35,581,833
2024-02-08 18.37 21.92 17.43 21.9 +19.87% 20,605 40,900,893
2024-02-07 19.13 19.95 17.89 18.27 -4.6% 20,795 38,850,562
2024-02-06 18.15 19.57 16.91 19.15 +2.35% 24,358 43,973,989
2024-02-05 21.19 21.19 18.2 18.71 -11.95% 17,884 34,200,864
2024-02-02 22.68 23.22 20.52 21.25 -5.76% 12,182 26,514,183
2024-02-01 22.7 22.96 21.71 22.55 -0.66% 10,399 23,361,812
2024-01-31 24.27 24.3 22.52 22.7 -6.28% 11,579 26,983,173
2024-01-30 25.25 25.48 24.15 24.22 -2.42% 9,125 22,586,808
2024-01-29 26.13 26.54 24.82 24.82 -4.79% 8,555 21,685,597
2024-01-26 26.61 26.96 25.8 26.07 -1.36% 7,546 19,910,579
2024-01-25 25.18 26.46 24.74 26.43 +5.05% 10,058 25,948,751
2024-01-24 25.26 25.59 24.08 25.16 +0.04% 11,894 29,587,980
2024-01-23 25.55 25.9 24.99 25.15 -3.45% 14,617 37,008,505
2024-01-22 28.1 28.4 25.88 26.05 -8.02% 14,371 38,830,082
2024-01-19 29.11 29.13 28 28.32 -1.73% 6,595 18,746,401
2024-01-18 29.22 29.57 28.11 28.82 -2.21% 7,736 22,154,533
2024-01-17 30.24 30.44 29.46 29.47 -2.93% 4,846 14,499,170
2024-01-16 30.66 30.66 29.92 30.36 -0.49% 5,560 16,803,003
2024-01-15 30.55 31.23 30.22 30.51 -0.2% 5,935 18,189,197
2024-01-12 31.7 31.72 30.5 30.57 -3.14% 9,840 30,635,565
2024-01-11 31.22 31.93 31.22 31.56 +0.32% 3,427 10,830,490
2024-01-10 32.18 32.39 31.09 31.46 -1.04% 5,580 17,693,788
2024-01-09 31.39 32.37 31.39 31.79 +1.79% 6,636 21,228,459
2024-01-08 31.95 32.14 31.23 31.23 -1.98% 3,839 12,154,714
2024-01-05 32.35 32.72 31.61 31.86 -1.18% 5,817 18,665,530
2024-01-04 32.32 32.56 31.88 32.24 +0.06% 6,192 19,946,657
2024-01-03 34.78 34.9 32.11 32.22 -6.34% 14,587 48,050,710
2024-01-02 35 35.17 33.76 34.4 -0.78% 10,083 34,736,883

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

хЕЖцШУхИЫцЦ░ 603986

2023年全年

хп┐ф╗Щш░╖ 603896

近期数据

ш┤╡щШ│щУ╢шбМ 601997

2024年一季度

ц╡╖ф╝ШцЦ░цЭР 688680

近期数据

хоЙф╣Гш╛╛ 603350

近期数据

шКпц║Рх╛о 688037

近半年

щжЦхИЫшпБхИ╕ 601136

2023年全年

щЗСхИЪхЕЙф╝П 300093

近半年

хЗдхЗ░хЕЙхнж 600071

2024年至今

ф╜│хНОчзСцКА 688051

2023年全年

热门概念板块

医疗器械

ф╕Зф╕ЬхМ╗чЦЧ (600055)

近三个月
半导体

ф╕ЙхоЙхЕЙчФ╡ (600703)

近期数据
元宇宙
生物医药

цБТчСЮхМ╗шНп (600276)

近半年
军工

ф╕ншИкщлШчзС (600862)

近三个月
5G通信
虚拟现实

хИйф║Ъх╛╖ (300296)

近三个月
云计算

хоЭф┐бш╜пф╗╢ (600845)

2024年至今

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