ш┐Сх▓╕шЫЛчЩ╜ 688137

数据更新至:

添加到对比分析

34.39 -0.29%

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

34.39
-0.29% -0.1
34.1
开盘价
34.69
最高价
34
最低价
2,426
成交量
数据更新至: 2025-03-25

技术指标

35.00
MA5 (5日均线)
35.06
MA10 (10日均线)
35.07
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 34.1 34.69 34 34.39 -0.29% 2,426 8,321,927
2025-03-24 35.5 35.99 33.9 34.49 -2.87% 8,867 30,873,790
2025-03-21 35.32 35.67 34.74 35.51 +0.71% 9,082 32,193,659
2025-03-20 35.45 35.67 35.05 35.26 -0.23% 3,488 12,336,545
2025-03-19 35.33 35.45 35.01 35.34 +0.26% 3,541 12,464,690
2025-03-18 35.65 36.17 35.18 35.25 -0.25% 2,233 7,942,482
2025-03-17 35.32 35.69 35.04 35.34 +0.14% 3,286 11,635,889
2025-03-14 34.22 35.32 34.16 35.29 +2.26% 2,942 10,232,493
2025-03-13 35.21 35.37 34.18 34.51 -1.99% 3,542 12,257,276
2025-03-12 35.17 35.49 34.92 35.21 +0.31% 2,769 9,754,265
2025-03-11 35 35.35 34.78 35.1 -0.79% 3,744 13,104,507
2025-03-10 35.38 36.19 35.06 35.38 -0.42% 4,219 14,985,407
2025-03-07 36.09 36.34 35.2 35.53 -1.93% 6,870 24,570,773
2025-03-06 35.85 36.6 35.55 36.23 +0.98% 6,696 24,266,207
2025-03-05 35.95 35.99 34.67 35.88 -0.03% 9,059 31,963,664
2025-03-04 34.73 36.13 34.35 35.89 +3.43% 8,594 30,460,365
2025-03-03 33.83 34.99 33.6 34.7 +3.3% 8,153 28,252,919
2025-02-28 33.99 34.96 33.36 33.59 -1.84% 9,645 33,031,693
2025-02-27 34.06 34.52 33.39 34.22 +0.03% 8,017 27,168,974
2025-02-26 33.97 34.44 33.91 34.21 +0.62% 5,076 17,332,036
2025-02-25 34.4 34.89 33.98 34 -2.27% 8,007 27,450,474
2025-02-24 35 35.39 34.49 34.79 -1.11% 5,949 20,650,510
2025-02-21 34.88 35.27 34.49 35.18 +0.86% 6,951 24,307,683
2025-02-20 34.56 35.47 34.26 34.88 +0.81% 5,086 17,756,250
2025-02-19 34.96 34.96 33.71 34.6 +0.87% 4,503 15,438,926
2025-02-18 35.03 36.15 34.3 34.3 -2.22% 8,548 30,323,393
2025-02-17 34.01 35.9 34 35.08 +4.31% 10,635 37,113,637
2025-02-14 33.38 34.23 33.37 33.63 +1.6% 5,357 18,042,360
2025-02-13 33.89 33.92 33.1 33.1 -2.33% 2,634 8,797,753
2025-02-12 33.2 34.02 33.19 33.89 +0.92% 2,552 8,617,269
2025-02-11 33.2 33.88 33.04 33.58 -0.09% 3,681 12,275,597
2025-02-10 33.03 33.66 32.83 33.61 +2.41% 3,550 11,841,105
2025-02-07 32.24 33.27 32.24 32.82 +1.61% 4,158 13,678,400
2025-02-06 31.5 32.47 31.47 32.3 +1.6% 3,446 11,102,963
2025-02-05 31.4 31.98 31.14 31.79 +1.7% 2,994 9,497,480
2025-01-27 31.41 31.94 31.1 31.26 -0.48% 1,939 6,119,656
2025-01-24 31.05 31.6 31.03 31.41 +0.13% 3,350 10,524,896
2025-01-23 31.96 31.96 31.18 31.37 -0.29% 2,059 6,509,489
2025-01-22 31.79 31.85 31.12 31.46 -1.04% 1,554 4,905,379
2025-01-21 32.48 32.48 31.5 31.79 -1.03% 1,706 5,426,691
2025-01-20 32.4 32.74 32.1 32.12 -0.86% 2,021 6,533,348
2025-01-17 32.3 32.5 32 32.4 +0.22% 1,626 5,243,531
2025-01-16 32.34 32.66 31.9 32.33 +0.47% 4,675 15,071,808
2025-01-15 32.4 32.5 31.81 32.18 -0.68% 1,704 5,493,352
2025-01-14 31.75 32.4 31.4 32.4 +3.05% 3,091 9,862,132
2025-01-13 32.19 32.24 31.01 31.44 -1.23% 1,847 5,830,211
2025-01-10 32.44 32.79 31.66 31.83 -2.24% 1,365 4,394,083
2025-01-09 32.7 33.09 32.44 32.56 -0.58% 1,484 4,855,613
2025-01-08 32.69 33.31 31.62 32.75 +0.49% 3,344 10,895,478
2025-01-07 32.6 32.62 32.11 32.59 +0.25% 1,756 5,684,220
2025-01-06 32 32.97 32 32.51 +0.09% 1,824 5,921,139
2025-01-03 33.3 33.88 32.17 32.48 -1.78% 2,305 7,577,518
2025-01-02 33 33.72 32.46 33.07 -0.39% 2,342 7,764,982
2024-12-31 33.75 33.94 33.15 33.2 -1.72% 1,286 4,295,538
2024-12-30 33.8 33.8 33.18 33.78 +0.12% 1,330 4,465,371
2024-12-27 33.47 34.19 33.21 33.74 +0.81% 1,247 4,219,265
2024-12-26 33.69 33.88 33.45 33.47 -0.15% 1,227 4,127,567
2024-12-25 33.97 33.97 33.16 33.52 -1.12% 2,162 7,226,494
2024-12-24 34.6 34.6 33.3 33.9 +0.09% 2,933 9,888,170
2024-12-23 35 35.68 33.81 33.87 -3.61% 3,357 11,551,801
2024-12-20 34.69 35.64 34.61 35.14 +1.3% 2,190 7,719,754
2024-12-19 34.7 35.08 34.22 34.69 -0.66% 2,688 9,306,860
2024-12-18 34.9 35.33 34.31 34.92 -0.23% 2,556 8,943,341
2024-12-17 36.44 36.44 34.67 35 -3.37% 5,537 19,557,290
2024-12-16 36.75 36.75 36.06 36.22 -0.58% 2,580 9,373,178
2024-12-13 37.36 37.57 36.32 36.43 -2.49% 4,972 18,214,951
2024-12-12 37.15 38.1 37.14 37.36 +0.3% 3,797 14,258,221
2024-12-11 37.1 37.32 36.75 37.25 +0.87% 3,847 14,270,542
2024-12-10 38.01 38.5 36.88 36.93 -0.38% 5,677 21,290,830
2024-12-09 37.38 38.18 36.81 37.07 -0.7% 3,347 12,525,417
2024-12-06 36.98 37.82 36.64 37.33 +1.11% 4,121 15,349,607
2024-12-05 35.83 37.26 35.83 36.92 +1.99% 4,320 15,901,807
2024-12-04 37 37.18 35.83 36.2 -2.16% 4,559 16,605,404
2024-12-03 36.79 37.51 36.57 37 +0.63% 4,333 16,043,745
2024-12-02 36.34 37.33 36.28 36.77 +1.43% 4,660 17,156,247
2024-11-29 35.41 36.27 35.02 36.25 +2.37% 3,916 14,047,790
2024-11-28 35.49 36.5 34.98 35.41 +0.6% 5,299 18,949,405
2024-11-27 34.13 35.26 33.52 35.2 +2.5% 4,506 15,500,368
2024-11-26 34.64 35.34 34.27 34.34 -0.81% 3,646 12,699,735
2024-11-25 34.3 34.86 34.1 34.62 +0.49% 3,598 12,400,422
2024-11-22 36.1 36.44 34.26 34.45 -5.56% 7,984 28,081,772
2024-11-21 36.45 36.66 36 36.48 +0.08% 3,293 11,965,524
2024-11-20 35.81 36.78 35.55 36.45 +1.99% 3,537 12,847,743
2024-11-19 35.14 35.78 34.95 35.74 +1.71% 3,770 13,354,220
2024-11-18 36 36.6 34.9 35.14 -2.06% 4,737 16,842,779
2024-11-15 36.65 37.08 35.82 35.88 -2.1% 5,536 20,163,129
2024-11-14 37.5 37.97 36.51 36.65 -3.12% 5,779 21,543,072
2024-11-13 38.38 39.28 37.12 37.83 -2.32% 9,552 36,177,654
2024-11-12 39.78 40.8 38.33 38.73 -0.87% 12,821 50,946,037
2024-11-11 37 39.08 37 39.07 +5.14% 9,831 37,573,451
2024-11-08 37.38 38.12 36.89 37.16 -0.43% 7,109 26,599,489
2024-11-07 36.77 37.98 36.52 37.32 +1.17% 9,659 36,132,742
2024-11-06 35.9 37.38 35.54 36.89 +3.86% 13,325 48,955,265
2024-11-05 34.8 35.62 34.64 35.52 +2.42% 4,891 17,256,452
2024-11-04 34.3 34.83 34.3 34.68 +1.11% 2,472 8,557,171
2024-11-01 34.79 35.48 34.21 34.3 -1.32% 3,261 11,290,766
2024-10-31 34.3 35 34.3 34.76 +1.34% 3,158 10,927,021
2024-10-30 35.23 35.82 34.29 34.3 -2.78% 4,798 16,747,732
2024-10-29 36.5 36.75 35.18 35.28 -3.13% 6,798 24,317,934
2024-10-28 35.6 36.5 35.6 36.42 +1.68% 8,254 29,818,675
2024-10-25 35.09 36.28 35.02 35.82 +1.44% 8,815 31,540,018
2024-10-24 35.3 35.86 35.04 35.31 +0.03% 5,601 19,828,390
2024-10-23 35.28 35.79 34.8 35.3 +0.34% 4,551 16,056,365
2024-10-22 35.99 36.3 34.88 35.18 -1.12% 7,858 27,935,712
2024-10-21 34.24 37.09 34.24 35.58 +2.62% 12,467 44,551,469
2024-10-18 34.62 35.33 33.33 34.67 +2.51% 7,568 26,176,813
2024-10-17 33.81 34.37 33.6 33.82 -0.32% 1,834 6,230,843
2024-10-16 33.6 34.29 33.38 33.93 -0.79% 2,813 9,558,607
2024-10-15 34.5 34.87 34.03 34.2 -0.44% 4,685 16,190,039
2024-10-14 34.44 34.65 33.35 34.35 +0.91% 3,481 11,866,775
2024-10-11 35.6 35.87 33.77 34.04 -6.41% 7,407 25,561,662
2024-10-10 38 38.5 36.15 36.37 +2.36% 8,788 32,670,776
2024-10-09 38 38.31 35.38 35.53 -10.28% 11,715 42,931,541
2024-10-08 42.61 43.41 37.11 39.6 +7.08% 26,418 105,609,041
2024-09-30 34.5 37.28 33.7 36.98 +11.96% 20,274 72,592,000
2024-09-27 31.54 33.45 31.54 33.03 +5.19% 2,798 9,110,323
2024-09-26 31.5 31.5 30.45 31.4 +2.68% 1,756 5,454,779
2024-09-25 31.78 31.78 30.58 30.58 0% 1,925 5,968,728
2024-09-24 29.68 30.76 29.53 30.58 +3.07% 2,184 6,618,509
2024-09-23 30.07 30.07 29.2 29.67 -0.13% 744 2,198,625
2024-09-20 30.19 30.5 29.52 29.71 -1.36% 552 1,638,535
2024-09-19 30 30.3 29.46 30.12 +1.41% 914 2,749,066
2024-09-18 29.58 29.7 29.1 29.7 +0.51% 798 2,345,522
2024-09-13 29.95 29.96 29.14 29.55 -1.17% 2,706 7,972,262
2024-09-12 30.35 30.35 29.62 29.9 -0.1% 665 1,984,864
2024-09-11 29.83 30.2 29.73 29.93 +0.54% 618 1,851,551
2024-09-10 29.68 29.92 29.32 29.77 -0.23% 748 2,215,860
2024-09-09 29.33 30.13 29.33 29.84 +0.91% 919 2,742,750
2024-09-06 29.99 30.11 29.34 29.57 -1.3% 1,339 3,968,366
2024-09-05 29.8 30.48 29.8 29.96 +0.44% 562 1,690,156
2024-09-04 30.07 30.36 29.81 29.83 -1.78% 870 2,607,933
2024-09-03 29.69 30.61 29.69 30.37 +0.8% 1,288 3,890,794
2024-09-02 29.78 30.8 29.76 30.13 +1.11% 1,965 5,949,493
2024-08-30 29.44 30.24 29.44 29.8 +0.51% 2,960 8,902,764
2024-08-29 29.54 29.77 29.09 29.65 +0.54% 1,883 5,568,368
2024-08-28 28.89 29.8 28.75 29.49 +1.24% 820 2,409,744
2024-08-27 28.56 29.44 28.56 29.13 -0.17% 814 2,367,883
2024-08-26 29.19 29.48 28.6 29.18 +0.83% 719 2,100,249
2024-08-23 29.16 29.23 28.78 28.94 -1.26% 1,242 3,598,391
2024-08-22 29.8 29.97 29.25 29.31 -1.18% 1,417 4,190,275
2024-08-21 29.88 30.39 29.62 29.66 -1.76% 1,534 4,584,895
2024-08-20 31.15 31.47 30.08 30.19 -3.67% 2,034 6,204,650
2024-08-19 31.16 31.63 30.75 31.34 -0.41% 1,694 5,294,929
2024-08-16 31.05 31.59 30.83 31.47 +1.25% 1,615 5,027,965
2024-08-15 31.33 31.51 30.81 31.08 +1.14% 1,548 4,825,240
2024-08-14 31.9 31.91 30.66 30.73 -2.23% 691 2,140,141
2024-08-13 31.15 31.43 30.75 31.43 +0.67% 1,197 3,713,293
2024-08-12 30.5 31.67 30.5 31.22 +1.56% 1,852 5,797,581
2024-08-09 31.54 32.11 30.46 30.74 -2.54% 1,680 5,198,979
2024-08-08 31.35 31.91 31.12 31.54 +0.57% 1,762 5,556,905
2024-08-07 31.6 31.92 31.19 31.36 -1.85% 1,739 5,467,225
2024-08-06 30.6 31.98 30.41 31.95 +4.38% 3,607 11,367,910
2024-08-05 31.2 31.78 30.6 30.61 -2.39% 2,413 7,505,142
2024-08-02 30.81 31.87 30.37 31.36 +2.05% 2,992 9,401,900
2024-08-01 30.95 31.21 30.45 30.73 -1.66% 1,776 5,454,307
2024-07-31 31.48 31.48 30.47 31.25 +2.19% 1,670 5,188,857
2024-07-30 30.31 30.95 30.25 30.58 +0.72% 966 2,966,083
2024-07-29 30.04 30.5 29.83 30.36 +0.9% 912 2,756,275
2024-07-26 30.13 30.65 29.85 30.09 +0.97% 1,379 4,157,272
2024-07-25 29.79 30.38 29.4 29.8 +0.44% 901 2,691,604
2024-07-24 30.61 30.65 29.63 29.67 -2.34% 1,214 3,626,332
2024-07-23 31.95 31.95 30.31 30.38 -2.5% 1,124 3,471,421
2024-07-22 30.75 31.62 30.66 31.16 +0.06% 618 1,926,422
2024-07-19 30.31 31.4 30.31 31.14 +2.06% 1,553 4,817,703
2024-07-18 30.5 30.76 30.08 30.51 -0.81% 920 2,805,805
2024-07-17 30.77 31.45 30.6 30.76 +0.72% 1,261 3,889,701
2024-07-16 31 31 30.2 30.54 -0.16% 997 3,035,239
2024-07-15 30.56 30.83 30.28 30.59 -1.23% 1,610 4,904,627
2024-07-12 31.24 31.72 30.89 30.97 -0.42% 1,349 4,212,175
2024-07-11 30.42 31.24 30 31.1 +3.81% 2,482 7,649,596
2024-07-10 30.11 30.3 29.62 29.96 -0.5% 1,339 4,012,330
2024-07-09 30.85 31.59 29.88 30.11 -3.21% 4,486 13,625,777
2024-07-08 30.8 31.17 30.5 31.11 +0.52% 3,281 10,160,192
2024-07-05 30 31.17 29.64 30.95 +2.86% 2,053 6,284,660
2024-07-04 31.36 31.8 29.81 30.09 -4.05% 2,692 8,217,418
2024-07-03 31.36 31.9 31.18 31.36 -0.88% 1,001 3,148,691
2024-07-02 31.48 32.98 31.48 31.64 -1.49% 1,359 4,345,568
2024-07-01 31.87 32.19 31.39 32.12 +0.06% 1,463 4,649,425
2024-06-28 31.93 32.8 31.69 32.1 +0.12% 2,014 6,499,220
2024-06-27 32.38 32.89 32.02 32.06 -1.9% 3,082 9,998,261
2024-06-26 31.77 32.94 31.77 32.68 +1.4% 3,152 10,201,783
2024-06-25 32.56 33.29 31.92 32.23 -1.38% 2,542 8,196,382
2024-06-24 35.2 35.58 31.2 32.68 -8.25% 5,080 16,940,040
2024-06-21 35.18 36.32 34.8 35.62 -0.11% 3,180 11,311,433
2024-06-20 34.56 35.95 34.56 35.66 +2.86% 4,391 15,604,143
2024-06-19 35.49 35.49 34.48 34.67 +0.03% 1,194 4,154,993
2024-06-18 36.66 36.66 34.46 34.66 +0.32% 1,976 6,889,153
2024-06-17 34.01 34.76 33.93 34.55 +0.73% 1,338 4,596,758
2024-06-14 34.54 35.6 34.11 34.3 -2.56% 1,889 6,515,652
2024-06-13 34.1 35.74 33.76 35.2 +2.33% 3,026 10,574,853
2024-06-12 34.28 34.86 33.66 34.4 +1.56% 1,926 6,614,078
2024-06-11 33.66 34.41 33.28 33.87 +0.09% 1,297 4,397,611
2024-06-07 33.33 34.07 33.33 33.84 +1.9% 1,508 5,089,462
2024-06-06 33.82 34.58 32.5 33.21 -2.61% 2,776 9,266,573
2024-06-05 34.11 34.88 34.06 34.1 -1.39% 1,301 4,478,994
2024-06-04 35.57 35.62 34.2 34.58 -2.81% 3,249 11,253,290
2024-06-03 36.09 36.54 35.42 35.58 -0.95% 3,366 12,140,016
2024-05-31 35.78 35.95 35.08 35.92 +1.76% 1,916 6,835,204
2024-05-30 35.46 35.8 34.82 35.3 -1.12% 2,187 7,729,958
2024-05-29 35.93 36.13 35.58 35.7 -0.56% 1,831 6,568,853
2024-05-28 35.56 36.05 35.51 35.9 -0.44% 1,533 5,491,707
2024-05-27 35.55 36.25 35.24 36.06 +1.01% 2,405 8,598,960
2024-05-24 37.05 37.05 35.7 35.7 -2.46% 3,508 12,688,153
2024-05-23 36.72 37.43 36 36.6 -0.71% 5,947 21,769,493
2024-05-22 36.9 37.78 36.6 36.86 +1.04% 3,264 12,096,772
2024-05-21 37.2 37.23 36.2 36.48 -2.67% 4,250 15,542,449
2024-05-20 37.7 37.7 36.95 37.48 +0.08% 5,317 19,839,172
2024-05-17 36.48 37.79 36.22 37.45 +1.63% 5,671 21,036,193
2024-05-16 37.85 38.09 36.7 36.85 -2.64% 6,762 25,201,664
2024-05-15 37.62 38.03 36.74 37.85 -0.6% 5,356 20,074,756
2024-05-14 38.49 39.75 37.5 38.08 -1.78% 10,145 38,926,595
2024-05-13 40.04 41.49 38.38 38.77 -4.74% 13,536 53,841,758
2024-05-10 42.49 43.38 40.6 40.7 -4.24% 14,882 62,520,063
2024-05-09 42.01 42.77 41.33 42.5 -1.76% 20,077 84,491,333
2024-05-08 39.5 44.44 39.5 43.26 +7.88% 34,442 147,448,064
2024-05-07 40.04 40.82 38.23 40.1 +0.15% 18,342 72,350,652
2024-05-06 35.96 41.75 35.76 40.04 +11.35% 22,104 85,503,513
2024-04-30 33.96 36.98 33.6 35.96 +5.36% 12,873 45,492,996
2024-04-29 33.28 34.17 33.21 34.13 +2.8% 2,951 9,975,015
2024-04-26 32.3 33.36 32.24 33.2 +1.87% 2,447 8,066,364
2024-04-25 32.07 33.07 32.06 32.59 -0.24% 2,812 9,192,095
2024-04-24 32.55 32.68 32.03 32.67 +0.58% 1,459 4,735,078
2024-04-23 31.7 32.62 31.7 32.48 +1.18% 2,966 9,564,905
2024-04-22 31.66 32.29 31.08 32.1 +1.07% 2,520 8,036,704
2024-04-19 32.03 32.44 31.62 31.76 -1% 1,388 4,432,598
2024-04-18 32.06 32.5 31.34 32.08 +0.25% 2,081 6,672,322
2024-04-17 30.96 32.36 30.96 32 +3.86% 2,591 8,237,088
2024-04-16 33.5 34.1 30.8 30.81 -7.45% 4,315 13,468,599
2024-04-15 34 34.6 33.17 33.29 -3.67% 2,342 7,877,567
2024-04-12 35.05 35.96 34.56 34.56 -1.9% 1,342 4,691,596
2024-04-11 35.5 35.89 35.12 35.23 -0.98% 1,519 5,386,274
2024-04-10 36.28 36.28 34.85 35.58 -1.98% 3,357 11,879,867
2024-04-09 35.03 36.5 35.03 36.3 +2.25% 3,026 10,900,348
2024-04-08 37.31 37.38 35.4 35.5 -5.08% 3,654 13,135,259
2024-04-03 37.34 37.59 36.77 37.4 +0.16% 3,028 11,259,675
2024-04-02 37.87 37.93 37.21 37.34 -1.43% 1,385 5,181,602
2024-04-01 37.18 38 37.18 37.88 +2.02% 2,660 10,017,725
2024-03-29 37.57 37.57 36.84 37.13 +0.19% 1,216 4,503,139
2024-03-28 36.5 37.45 36.42 37.06 +1.4% 1,309 4,852,555
2024-03-27 37.09 37.6 36.55 36.55 -1.35% 1,616 6,003,641
2024-03-26 36.9 37.33 36.64 37.05 +0.41% 1,536 5,676,561
2024-03-25 37.9 38.25 36.8 36.9 -2.84% 1,926 7,215,578
2024-03-22 38.89 39.2 37.92 37.98 -2.76% 2,463 9,426,255
2024-03-21 39.33 39.69 38.85 39.06 -1.34% 2,428 9,516,564
2024-03-20 38.77 39.96 38.62 39.59 +1.67% 3,366 13,243,624
2024-03-19 39.28 39.88 38.67 38.94 -0.92% 3,157 12,400,949
2024-03-18 38.6 39.6 38.18 39.3 +2.75% 4,755 18,523,790
2024-03-15 37.72 38.64 37.61 38.25 +0.45% 3,299 12,582,322
2024-03-14 39.5 40.33 37.5 38.08 +0.37% 6,282 24,505,906
2024-03-13 38.2 38.57 37.6 37.94 -0.55% 3,557 13,495,156
2024-03-12 37.86 38.33 37.55 38.15 +2.11% 4,224 16,076,731
2024-03-11 36.66 37.4 36.66 37.36 +1.91% 2,953 10,961,773
2024-03-08 36.48 37.3 36.39 36.66 +0.71% 2,788 10,234,420
2024-03-07 37.08 37.59 36.4 36.4 -2.28% 2,950 10,899,538
2024-03-06 37.15 37.8 36.54 37.25 -0.29% 2,602 9,633,327
2024-03-05 38.52 38.98 36.99 37.36 -3.79% 4,214 15,779,877
2024-03-04 37.83 38.93 37.29 38.83 +3.27% 5,708 21,804,518
2024-03-01 37.63 38.2 36.88 37.6 +0.19% 4,352 16,333,510
2024-02-29 37.1 38.19 36.5 37.53 +1.27% 5,800 21,633,187
2024-02-28 41.01 41.96 36.87 37.06 -8.83% 7,170 28,220,339
2024-02-27 39.48 40.86 39.19 40.65 +2.65% 2,901 11,621,407
2024-02-26 39.2 40.59 38.8 39.6 +0.97% 3,678 14,623,729
2024-02-23 38.74 39.22 38.26 39.22 +2.72% 4,300 16,711,765
2024-02-22 37.63 38.5 37.13 38.18 +0.61% 2,088 7,953,726
2024-02-21 37.08 38.8 37.06 37.95 +0.08% 2,735 10,385,357
2024-02-20 36.2 38.5 35.5 37.92 +4.81% 3,793 14,297,513
2024-02-19 35.98 37.49 35.5 36.18 +1.63% 3,440 12,509,981
2024-02-08 31.95 35.88 31.88 35.6 +10.22% 6,587 22,201,842
2024-02-07 34.32 35.6 31.7 32.3 -5.83% 5,341 17,766,348
2024-02-06 31.98 35.79 31 34.3 +3.13% 3,198 10,778,308
2024-02-05 35.66 35.7 30.67 33.26 -7.12% 4,877 16,215,077
2024-02-02 38.29 38.68 34.61 35.81 -6.48% 3,457 12,557,811
2024-02-01 38.46 39.56 37.02 38.29 +0.68% 2,495 9,566,418
2024-01-31 40.95 40.95 37.8 38.03 -6.1% 5,524 21,360,815
2024-01-30 42 42 40.5 40.5 -3.8% 2,437 10,021,799
2024-01-29 42.99 43.8 42.03 42.1 -1.64% 2,748 11,744,081
2024-01-26 44.6 44.6 42.72 42.8 -3.1% 2,295 10,010,421
2024-01-25 42.06 44.87 42.06 44.17 +5.02% 4,012 17,482,332
2024-01-24 42.25 42.67 40 42.06 -0.05% 3,062 12,715,597
2024-01-23 43.7 43.7 41.83 42.08 -3.71% 5,290 22,437,788
2024-01-22 46.6 46.6 43.04 43.7 -5.08% 3,138 14,006,052
2024-01-19 47.17 47.44 45.5 46.04 -3.07% 2,714 12,529,864
2024-01-18 47.76 48.77 45.06 47.5 -1.04% 5,229 24,211,977
2024-01-17 49 49.38 47.82 48 -3.6% 1,389 6,757,070
2024-01-16 50.1 50.58 48.91 49.79 -0.74% 2,342 11,570,380
2024-01-15 50.39 50.9 49.67 50.16 -0.67% 1,311 6,584,194
2024-01-12 51 51.45 50.3 50.5 -1.04% 1,470 7,463,396
2024-01-11 50.25 51.18 50.08 51.03 +1.53% 2,256 11,433,769
2024-01-10 50.02 50.9 49.44 50.26 +0.04% 1,742 8,745,978
2024-01-09 50.88 51.44 50.05 50.24 -0.28% 2,160 10,925,293
2024-01-08 52 52.5 50.33 50.38 -3.12% 2,767 14,075,325
2024-01-05 53.13 53.59 51.64 52 -2.11% 3,862 20,301,503
2024-01-04 54.19 54.19 52.88 53.12 -2.28% 3,064 16,300,485
2024-01-03 55.22 56.19 54.1 54.36 -1.15% 2,941 16,151,558
2024-01-02 55.71 55.81 54.11 54.99 -0.88% 2,870 15,691,875

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

ц╡╖шЮНчзСцКА 300915

2022-2023两年

хНЪцАЭш╜пф╗╢ 300525

近半年

ч╗┤чзСцКАцЬп 600152

近三个月

хРЫцнгщЫЖхЫв 601216

近期数据

ф║ЪхглхИЫшГ╜ 603378

2023年全年

ф╕Йч╗┤шВбф╗╜ 603033

2024年一季度

щАЪхиБшВбф╗╜ 600438

近半年

х╣┐щТвц░Фф╜У 688548

2024年一季度

ц▓кчбЕф║зф╕Ъ 688126

2024年至今

цГац│░хМ╗чЦЧ 688617

近三个月

热门概念板块

医疗器械

ф╕Зф╕ЬхМ╗чЦЧ (600055)

近半年
军工

шИкхПСхКихКЫ (600893)

2024年至今
生物医药

цЩ║щгЮчФЯчЙй (300122)

2024年至今
数字经济

хоЭф┐бш╜пф╗╢ (600845)

2022-2023两年
新能源汽车

щХ┐хЯОц▒╜ш╜ж (601633)

2022-2023两年
元宇宙

ф╕ЬцЦ╣цШОчПа (600637)

2023年全年
半导体

хглхЕ░х╛о (600460)

2024年至今
AI人工智能

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