ц╕Ец║вхЕЙчФ╡ 688138

数据更新至:

添加到对比分析

26.12 -0.65%

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

26.12
-0.65% -0.17
26.18
开盘价
26.39
最高价
25.75
最低价
13,799
成交量
数据更新至: 2025-03-25

技术指标

26.88
MA5 (5日均线)
27.25
MA10 (10日均线)
28.01
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 26.18 26.39 25.75 26.12 -0.65% 13,799 35,977,467
2025-03-24 26.75 26.95 25.43 26.29 -1.46% 35,512 93,071,765
2025-03-21 27.71 28.6 26.55 26.68 -4.78% 50,286 137,407,509
2025-03-20 27.35 28.89 27.17 28.02 +2.75% 71,555 203,355,375
2025-03-19 27.64 27.72 27.1 27.27 -1.62% 23,960 65,497,029
2025-03-18 27.91 28.13 27.51 27.72 0% 20,955 58,179,951
2025-03-17 27.57 27.89 27.23 27.72 +0.69% 22,699 62,677,637
2025-03-14 27.1 27.54 26.89 27.53 +1.85% 34,427 94,064,508
2025-03-13 28.2 28.22 26.76 27.03 -3.81% 32,947 89,629,371
2025-03-12 28.03 28.58 27.62 28.1 +0.68% 33,480 94,510,449
2025-03-11 27.85 28.11 27.21 27.91 -2.1% 49,285 136,238,566
2025-03-10 28.2 28.65 27.96 28.51 +0.21% 27,960 79,192,511
2025-03-07 28.89 29.05 28.15 28.45 -2.1% 39,171 112,236,513
2025-03-06 28.9 29.59 28.88 29.06 +1.25% 47,014 137,424,667
2025-03-05 28.6 28.97 28.25 28.7 +0.38% 31,631 90,388,102
2025-03-04 27.75 29 27.31 28.59 +2.62% 48,487 137,838,200
2025-03-03 28.5 28.69 27.5 27.86 -1.73% 45,903 128,860,126
2025-02-28 30.35 30.35 28.23 28.35 -7.38% 78,092 227,516,124
2025-02-27 29.7 30.94 29.03 30.61 +3.38% 102,024 307,520,232
2025-02-26 30.02 30.15 29.26 29.61 -0.64% 59,700 176,764,819
2025-02-25 29.39 30.39 28.9 29.8 -1.29% 80,823 239,237,940
2025-02-24 29.69 30.21 29.28 30.19 +0.23% 75,489 224,853,390
2025-02-21 30.01 30.96 29.52 30.12 +0.67% 104,839 315,436,672
2025-02-20 29.75 29.99 29.2 29.92 +0.44% 107,275 317,586,382
2025-02-19 26.49 30.46 26.41 29.79 +14.09% 170,149 494,531,169
2025-02-18 27.41 27.48 25.89 26.11 -4.78% 65,459 174,293,309
2025-02-17 26.66 27.77 26.55 27.42 +2.05% 58,771 160,097,647
2025-02-14 27.46 27.88 26.55 26.87 -1.54% 61,490 165,676,362
2025-02-13 28.52 28.76 27.17 27.29 -4.11% 67,877 188,664,101
2025-02-12 26.35 28.46 26.23 28.46 +7.76% 116,517 323,385,620
2025-02-11 27.01 27.17 26.25 26.41 -2.83% 73,737 196,029,093
2025-02-10 27 28.05 26.73 27.18 +0.97% 90,048 246,346,508
2025-02-07 26.83 27.37 26.52 26.92 +0.6% 72,719 196,451,664
2025-02-06 25.65 26.78 25.6 26.76 +3.68% 75,751 199,653,055
2025-02-05 26.52 26.87 25.74 25.81 -0.39% 60,697 159,477,892
2025-01-27 27.49 27.49 25.91 25.91 -4.81% 55,229 145,842,907
2025-01-24 26.5 27.23 26.5 27.22 +1.68% 65,842 177,217,615
2025-01-23 27.93 28.09 26.77 26.77 -4.12% 96,188 263,181,441
2025-01-22 28.39 29.3 27.65 27.92 -1.31% 115,690 327,431,823
2025-01-21 26.5 29.09 26.41 28.29 +6.11% 179,627 497,247,518
2025-01-20 27.6 27.99 26.28 26.66 -7.66% 186,555 498,677,458
2025-01-17 23.95 28.87 23.51 28.87 +19.99% 211,922 581,210,435
2025-01-16 23.5 24.37 23.18 24.06 +3.8% 46,513 110,697,872
2025-01-15 23.12 23.26 22.83 23.18 -0.17% 19,532 45,075,424
2025-01-14 21.69 23.6 21.53 23.22 +7.25% 34,162 77,448,272
2025-01-13 21.07 21.67 20.51 21.65 +1.17% 20,354 43,387,619
2025-01-10 21.17 22.05 21.17 21.4 0% 28,000 60,771,707
2025-01-09 20.73 21.64 20.57 21.4 +2% 25,784 55,096,516
2025-01-08 21.25 21.34 20.12 20.98 -1.69% 27,988 57,916,035
2025-01-07 20.71 21.42 20.68 21.34 +2.4% 16,997 35,829,574
2025-01-06 20.99 21.26 20.6 20.84 -0.62% 15,019 31,470,396
2025-01-03 21.51 21.82 20.93 20.97 -2.78% 20,980 44,906,477
2025-01-02 22.87 22.98 21.2 21.57 -5.81% 29,555 65,191,746
2024-12-31 24.06 24.1 22.89 22.9 -4.38% 25,049 58,388,763
2024-12-30 24.2 24.5 23.66 23.95 -1.68% 21,238 51,118,741
2024-12-27 24.63 25.15 24.22 24.36 -1.1% 23,167 57,220,543
2024-12-26 24.2 24.8 24.1 24.63 +1.32% 18,216 44,885,758
2024-12-25 24.61 24.68 23.89 24.31 -1.18% 16,374 39,744,234
2024-12-24 24.4 24.64 23.76 24.6 +2.03% 21,153 51,384,226
2024-12-23 25.44 25.46 24.06 24.11 -4.36% 29,476 72,785,990
2024-12-20 24.24 25.65 24.12 25.21 +3.83% 39,136 98,149,672
2024-12-19 23.61 24.39 23.51 24.28 +1.76% 21,247 51,214,171
2024-12-18 23.35 24.19 23.2 23.86 +1.49% 19,868 47,306,613
2024-12-17 23.95 24.3 23.45 23.51 -2.2% 20,675 49,219,789
2024-12-16 24.67 24.82 23.91 24.04 -2.4% 23,884 57,870,414
2024-12-13 25 25.19 24.56 24.63 -2.49% 27,876 69,127,976
2024-12-12 25.41 25.41 24.85 25.26 -0.59% 22,044 55,370,318
2024-12-11 25.04 25.65 24.88 25.41 +1.03% 31,275 79,046,246
2024-12-10 25.91 25.98 25.05 25.15 +1.04% 32,877 83,974,401
2024-12-09 25.5 25.63 24.69 24.89 -2.39% 23,577 59,019,401
2024-12-06 25.15 25.71 24.66 25.5 +1.39% 27,757 70,066,108
2024-12-05 24.88 25.34 24.85 25.15 +0.6% 23,084 58,014,030
2024-12-04 25.8 26.2 24.8 25 -1.81% 29,095 74,430,570
2024-12-03 25.6 25.85 25.1 25.46 -0.35% 27,284 69,505,062
2024-12-02 25.45 25.68 25.11 25.55 +1.03% 33,036 84,084,728
2024-11-29 24.64 25.68 24.5 25.29 +1.81% 31,809 79,979,704
2024-11-28 25.04 25.58 24.75 24.84 -1.19% 28,242 70,946,439
2024-11-27 24.29 25.14 23.61 25.14 +2.95% 30,184 73,802,506
2024-11-26 24.5 24.85 24.22 24.42 -0.53% 21,047 51,586,772
2024-11-25 24.28 24.55 23.84 24.55 +1.82% 29,482 71,430,666
2024-11-22 25.86 26 24.08 24.11 -6.8% 48,186 120,844,986
2024-11-21 26.34 26.56 25.29 25.87 -1.75% 42,330 109,800,200
2024-11-20 26.11 26.35 25.6 26.33 +0.96% 39,550 102,805,065
2024-11-19 24.85 26.16 24.85 26.08 +5.46% 44,139 112,482,251
2024-11-18 26.1 26.2 24.5 24.73 -5.5% 49,094 123,185,077
2024-11-15 27.68 27.8 26.13 26.17 -4.59% 51,851 139,936,707
2024-11-14 28.98 28.98 27.33 27.43 -5.38% 56,468 158,384,205
2024-11-13 28.93 29.2 28 28.99 -0.03% 55,614 159,118,480
2024-11-12 30 30.1 28.58 29 -4.73% 84,644 247,162,827
2024-11-11 28.5 32.06 28.5 30.44 +8.79% 127,530 385,411,175
2024-11-08 26.74 29.8 26.31 27.98 +6.63% 126,986 356,081,241
2024-11-07 24.81 26.98 24.78 26.24 +4.71% 80,604 211,340,685
2024-11-06 25.41 25.88 24.66 25.06 -1.38% 56,363 142,191,479
2024-11-05 24.22 25.69 24 25.41 +5.48% 61,231 153,450,840
2024-11-04 23.31 24.38 23.21 24.09 +2.69% 37,851 90,660,298
2024-11-01 24.23 25.47 23.37 23.46 -3.62% 60,766 148,361,106
2024-10-31 24.65 24.76 23.8 24.34 -0.57% 66,285 161,106,173
2024-10-30 24.8 25.25 24.1 24.48 -1.81% 36,155 88,884,400
2024-10-29 25.69 26.1 24.86 24.93 -2.96% 47,604 121,225,282
2024-10-28 25.59 25.8 25.12 25.69 +0.35% 33,852 86,214,231
2024-10-25 25.81 26.16 25.24 25.6 -0.04% 43,879 112,170,667
2024-10-24 25.16 25.97 24.84 25.61 +2.03% 42,979 109,181,290
2024-10-23 25.3 25.8 24.95 25.1 -1.53% 45,805 116,222,830
2024-10-22 25.94 26.44 25.29 25.49 -2.93% 64,957 167,685,600
2024-10-21 26.55 27.9 25.88 26.26 +2.3% 102,366 273,100,706
2024-10-18 23.48 26.5 23.48 25.67 +9% 78,890 197,792,739
2024-10-17 23.7 24.3 23.53 23.55 +0.77% 39,146 93,621,178
2024-10-16 22.68 23.93 22.68 23.37 -0.72% 34,137 79,905,439
2024-10-15 24.55 24.91 23.51 23.54 -3.17% 47,205 114,393,474
2024-10-14 23.25 24.49 22.66 24.31 +4.83% 51,209 121,379,770
2024-10-11 24.61 25.15 22.78 23.19 -6.9% 59,906 141,801,740
2024-10-10 25.01 26.25 23.6 24.91 +0.93% 89,232 223,540,662
2024-10-09 25.21 28.18 24.1 24.68 -5.62% 115,599 298,848,628
2024-10-08 26.15 26.15 23.08 26.15 +20.01% 110,698 281,724,363
2024-09-30 19.45 22.09 19.29 21.79 +16.09% 76,679 158,607,230
2024-09-27 17.9 18.8 17.86 18.77 +6.23% 24,177 44,093,183
2024-09-26 17.04 17.68 17.04 17.67 +3.51% 24,586 42,697,536
2024-09-25 17.18 17.6 17.03 17.07 -0.35% 29,640 51,468,941
2024-09-24 16.66 17.2 16.43 17.13 +3.76% 23,476 39,633,855
2024-09-23 16.51 16.75 16.2 16.51 -0.18% 11,986 19,815,757
2024-09-20 16.62 16.8 16.35 16.54 -0.9% 17,622 29,111,992
2024-09-19 16.6 17.02 16.48 16.69 +0.42% 25,952 43,456,698
2024-09-18 16.88 16.99 16.4 16.62 +1.28% 25,297 42,091,848
2024-09-13 16.67 16.74 16.39 16.41 -1.56% 21,624 35,768,302
2024-09-12 17.09 17.26 16.63 16.67 -2.29% 24,186 40,707,329
2024-09-11 16.94 17.28 16.88 17.06 -0.52% 24,026 40,991,273
2024-09-10 16.95 17.29 16.62 17.15 +0.82% 28,574 48,272,914
2024-09-09 17.3 17.68 16.9 17.01 -2.13% 38,220 65,732,793
2024-09-06 17.97 18.28 17.3 17.38 -3.01% 44,687 79,447,172
2024-09-05 18.01 18.24 17.71 17.92 -1.92% 49,159 88,364,639
2024-09-04 17.68 18.87 17.68 18.27 +2.76% 67,271 122,859,767
2024-09-03 17.83 17.96 17.39 17.78 +0.17% 31,878 56,328,948
2024-09-02 17.91 18.79 17.71 17.75 -1.06% 42,913 77,836,492
2024-08-30 17.32 18.2 17.32 17.94 +2.4% 22,841 41,006,884
2024-08-29 17.1 17.64 16.98 17.52 +2.34% 10,442 18,159,752
2024-08-28 16.69 17.22 16.69 17.12 +1.48% 9,928 16,931,609
2024-08-27 17.16 17.21 16.82 16.87 -2.15% 9,299 15,768,309
2024-08-26 17.05 17.4 17.05 17.24 +0.06% 7,062 12,189,411
2024-08-23 17.06 17.33 16.89 17.23 +0.17% 10,433 17,851,385
2024-08-22 17.5 17.55 17.11 17.2 -0.98% 10,718 18,532,866
2024-08-21 17.32 17.76 17.32 17.37 -1.14% 10,642 18,671,995
2024-08-20 18.01 18.09 17.48 17.57 -2.17% 12,279 21,710,680
2024-08-19 18.16 18.34 17.88 17.96 -1.21% 13,253 23,962,885
2024-08-16 17.91 18.44 17.88 18.18 +1.06% 18,000 32,827,360
2024-08-15 17.69 18.2 17.6 17.99 +1.18% 11,909 21,393,349
2024-08-14 18.13 18.13 17.73 17.78 -1.17% 9,510 16,975,683
2024-08-13 17.64 17.99 17.51 17.99 +1.98% 11,661 20,806,699
2024-08-12 17.81 17.89 17.45 17.64 -1.12% 12,252 21,664,158
2024-08-09 18.12 18.18 17.79 17.84 +0.17% 18,361 32,978,336
2024-08-08 17.55 18.08 17.21 17.81 +0.62% 20,181 35,626,365
2024-08-07 17.7 18.06 17.48 17.7 +0.23% 16,790 29,880,389
2024-08-06 17.66 17.81 17.39 17.66 +1.67% 17,223 30,243,317
2024-08-05 18.11 18.11 17.31 17.37 -5.03% 25,174 44,602,568
2024-08-02 18.73 18.94 18.18 18.29 -3.94% 26,408 49,031,064
2024-08-01 19.26 19.47 18.85 19.04 -1.14% 29,079 55,570,878
2024-07-31 18.6 19.3 18.4 19.26 +3.38% 26,005 49,517,562
2024-07-30 18.05 18.8 17.99 18.63 +2.14% 26,453 48,779,710
2024-07-29 18.4 18.62 18.14 18.24 -1.57% 21,267 38,961,510
2024-07-26 18.33 18.74 18.15 18.53 +1.42% 22,501 41,566,671
2024-07-25 18.41 18.57 17.91 18.27 -2.14% 24,149 44,079,536
2024-07-24 18.76 19.25 18.61 18.67 -0.53% 28,479 53,768,000
2024-07-23 20.12 20.29 18.76 18.77 -6.89% 34,214 66,075,000
2024-07-22 20.28 20.59 20.1 20.16 -0.93% 38,197 77,445,951
2024-07-19 19.4 20.76 19.04 20.35 -1.17% 70,806 141,026,388
2024-07-18 20.64 20.8 19.69 20.59 -1.62% 34,647 70,017,062
2024-07-17 21.51 21.76 20.89 20.93 -3.37% 26,416 55,991,688
2024-07-16 21.46 21.74 21.01 21.66 +0.56% 30,423 65,259,250
2024-07-15 21.77 21.84 21.3 21.54 -0.74% 19,772 42,547,803
2024-07-12 21.38 21.78 21.06 21.7 +0.6% 27,513 59,043,644
2024-07-11 21.55 21.74 21.03 21.57 +2.13% 29,201 62,558,240
2024-07-10 20.79 21.42 20.79 21.12 +0.76% 25,251 53,418,117
2024-07-09 19.74 21.05 19.5 20.96 +5.86% 32,806 67,084,288
2024-07-08 20.33 20.47 19.63 19.8 -2.17% 26,989 53,986,821
2024-07-05 20.11 20.39 19.61 20.24 0% 31,271 62,447,313
2024-07-04 20.89 21.04 20.11 20.24 -3.39% 31,925 65,472,590
2024-07-03 20.84 21.3 20.53 20.95 -0.52% 31,074 64,827,523
2024-07-02 21.55 21.76 20.95 21.06 -2.73% 24,750 52,455,671
2024-07-01 21.59 21.95 21.02 21.65 +0.7% 29,270 62,798,348
2024-06-28 21.11 21.9 21.04 21.5 +0.8% 24,985 53,989,333
2024-06-27 21.99 22.2 21.3 21.33 -3.13% 28,630 62,186,073
2024-06-26 21.23 22.07 21.06 22.02 +3.67% 27,909 60,212,037
2024-06-25 22 22.21 21 21.24 -3.37% 36,961 79,298,966
2024-06-24 22.9 23.26 21.87 21.98 -5.14% 47,952 107,517,156
2024-06-21 22.8 23.34 22.35 23.17 +0.13% 34,859 80,103,852
2024-06-20 22.89 23.87 22.79 23.14 +0.43% 46,987 110,219,655
2024-06-19 23.06 23.34 22.6 23.04 +0.17% 35,884 82,416,019
2024-06-18 23.1 23.41 22.72 23 -0.82% 35,008 80,416,997
2024-06-17 22.9 23.28 22.54 23.19 +1.09% 39,612 91,064,688
2024-06-14 22.93 23 22.5 22.94 -0.52% 35,171 80,026,123
2024-06-13 22.5 23.51 22.5 23.06 +2.81% 60,197 138,909,869
2024-06-12 22.18 22.53 22.02 22.43 +0.76% 36,799 82,117,695
2024-06-11 21.21 22.26 21.11 22.26 +3.82% 43,131 94,024,902
2024-06-07 20.95 21.85 20.95 21.44 +2.44% 38,006 81,221,082
2024-06-06 21.84 22.18 20.73 20.93 -3.68% 41,694 88,984,809
2024-06-05 22.01 22.39 21.67 21.73 -1.81% 29,852 65,637,903
2024-06-04 22.5 22.5 21.35 22.13 +0.14% 41,710 90,818,621
2024-06-03 22.19 22.58 21.81 22.1 +0.36% 45,737 101,521,726
2024-05-31 21.42 22.66 21.2 22.02 +2.04% 51,301 112,323,506
2024-05-30 21 22.12 20.66 21.58 +2.32% 48,249 104,008,007
2024-05-29 21.5 21.56 20.96 21.09 -1.26% 24,842 52,701,418
2024-05-28 21.68 21.89 21.23 21.36 -1.39% 41,792 89,720,932
2024-05-27 20.46 21.66 20.06 21.66 +5.87% 35,815 74,840,122
2024-05-24 21.5 21.84 20.34 20.46 -3.94% 29,866 61,975,570
2024-05-23 21.39 21.64 21.09 21.3 +0.57% 30,552 65,164,218
2024-05-22 21 21.35 20.86 21.18 +0.19% 14,878 31,349,820
2024-05-21 21.09 21.31 20.88 21.14 -0.75% 18,909 39,867,982
2024-05-20 21.09 21.47 20.92 21.3 +1.82% 26,660 56,664,334
2024-05-17 20.71 21.09 20.47 20.92 +1.7% 18,763 39,076,211
2024-05-16 20.9 20.9 20.5 20.57 +0.54% 17,350 35,865,858
2024-05-15 20.22 21.02 20.02 20.46 +0.99% 22,903 47,249,016
2024-05-14 20.27 20.64 20.22 20.26 -0.15% 22,673 46,224,827
2024-05-13 20.48 20.88 20.2 20.29 -3.15% 27,961 57,293,163
2024-05-10 21.1 21.34 20.8 20.95 -1.04% 23,213 48,847,523
2024-05-09 20.95 21.36 20.79 21.17 +1.2% 28,156 59,331,815
2024-05-08 21.37 21.37 20.7 20.92 -1.46% 35,738 74,800,833
2024-05-07 20.91 21.98 20.91 21.23 +1.63% 63,008 134,736,353
2024-05-06 20.64 20.95 20.23 20.89 +3.26% 47,202 97,255,278
2024-04-30 20.4 20.7 20 20.23 -2.74% 53,151 107,677,390
2024-04-29 19.62 21.26 19.3 20.8 +16.85% 100,107 204,840,907
2024-04-26 17.3 17.82 17.14 17.8 +3.49% 17,870 31,523,505
2024-04-25 17.31 17.4 16.9 17.2 +0.47% 13,197 22,723,663
2024-04-24 16.74 17.15 16.61 17.12 +3.01% 14,509 24,583,927
2024-04-23 16.4 16.85 16.3 16.62 +1.78% 15,725 26,104,516
2024-04-22 15.96 16.39 15.33 16.33 +2.06% 13,675 21,972,844
2024-04-19 16.58 16.58 15.78 16 -3.5% 17,122 27,468,312
2024-04-18 16.18 16.85 15.8 16.58 +2.41% 22,615 37,285,318
2024-04-17 15.43 16.27 15.43 16.19 +5.13% 19,419 31,191,153
2024-04-16 16.57 16.57 15.17 15.4 -6.95% 32,743 51,120,993
2024-04-15 16.53 16.96 16.11 16.55 -0.9% 28,651 47,549,590
2024-04-12 16.66 17.07 16.63 16.7 +0.24% 15,618 26,273,543
2024-04-11 16.95 17.17 16.59 16.66 -2.23% 20,997 35,489,010
2024-04-10 17.29 17.38 16.89 17.04 -2.41% 14,518 24,733,088
2024-04-09 16.9 17.48 16.67 17.46 +3.31% 18,890 32,357,616
2024-04-08 17.51 17.54 16.9 16.9 -4.68% 18,956 32,506,838
2024-04-03 17.5 18.03 17.42 17.73 -1.23% 16,470 29,226,219
2024-04-02 18.29 18.36 17.72 17.95 -1.86% 18,011 32,365,929
2024-04-01 17.75 18.48 17.72 18.29 +4.28% 21,130 38,339,322
2024-03-29 16.97 17.62 16.83 17.54 +2.81% 18,274 31,397,279
2024-03-28 16.74 17.47 16.59 17.06 +2.16% 30,757 52,754,082
2024-03-27 17.74 17.78 16.67 16.7 -5.97% 29,440 50,569,928
2024-03-26 18.2 18.66 17.49 17.76 -3.32% 49,717 89,338,077
2024-03-25 18.48 19.78 18.34 18.37 -1.4% 55,331 105,301,535
2024-03-22 18.59 18.85 18.45 18.63 -0.21% 24,464 45,674,536
2024-03-21 18.86 19.08 18.53 18.67 -1.01% 20,044 37,635,810
2024-03-20 18.75 18.95 18.55 18.86 +0.48% 20,036 37,577,348
2024-03-19 18.87 19.08 18.65 18.77 -0.05% 28,659 54,091,878
2024-03-18 18.25 18.82 18.2 18.78 +3.64% 26,290 48,707,073
2024-03-15 17.91 18.16 17.77 18.12 +0.33% 21,947 39,432,156
2024-03-14 18.24 18.37 17.7 18.06 -1.85% 28,782 51,974,028
2024-03-13 18.26 18.69 18.16 18.4 +1.49% 30,194 55,750,687
2024-03-12 18.01 18.45 18 18.13 +0.22% 21,294 38,709,340
2024-03-11 17.8 18.13 17.65 18.09 +0.78% 21,190 37,870,971
2024-03-08 17.57 18.1 17.51 17.95 +1.99% 23,395 41,692,871
2024-03-07 18.01 18.3 17.59 17.6 -1.12% 25,952 46,533,790
2024-03-06 17.65 18.13 17.48 17.8 +0.17% 24,204 43,018,078
2024-03-05 18 18.26 17.62 17.77 -2.2% 27,769 49,777,769
2024-03-04 18.25 18.28 17.52 18.17 +0.66% 35,653 64,062,027
2024-03-01 17.5 18.2 17.26 18.05 +4.76% 49,580 88,779,403
2024-02-29 15.85 17.24 15.8 17.23 +7.69% 46,611 78,480,730
2024-02-28 17.87 18.21 16 16 -10.56% 58,807 100,178,727
2024-02-27 17 17.89 16.73 17.89 +4.87% 32,100 55,916,363
2024-02-26 16.8 17.42 16.7 17.06 +1.31% 27,829 47,432,293
2024-02-23 16.58 16.94 16.2 16.84 +1.88% 31,409 51,988,826
2024-02-22 15.7 16.53 15.7 16.53 +4.09% 34,172 55,407,879
2024-02-21 15.68 16.36 15.58 15.88 -0.56% 34,462 55,234,712
2024-02-20 15.89 16.1 15.5 15.97 +2.18% 30,755 48,496,907
2024-02-19 15 15.79 14.99 15.63 +4.27% 47,421 73,566,748
2024-02-08 13.72 15.14 13.33 14.99 +12.54% 59,943 85,446,111
2024-02-07 13.43 13.99 12.86 13.32 -0.75% 51,861 69,800,524
2024-02-06 12.75 13.79 11.91 13.42 +4.68% 42,144 54,118,052
2024-02-05 14.11 14.19 12.23 12.82 -10.41% 48,046 62,785,851
2024-02-02 15.41 15.66 13.8 14.31 -6.47% 28,599 41,813,879
2024-02-01 15.2 15.66 14.89 15.3 +0.33% 25,516 39,159,595
2024-01-31 16.1 16.5 15.23 15.25 -6.33% 22,755 35,681,715
2024-01-30 16.5 17.08 16.25 16.28 -5.18% 17,853 29,666,542
2024-01-29 17.78 17.91 17.1 17.17 -3.05% 15,684 27,204,416
2024-01-26 18.23 18.24 17.58 17.71 -2.69% 18,083 32,373,977
2024-01-25 17.5 18.38 17.24 18.2 +3.82% 21,995 39,480,896
2024-01-24 17.95 17.95 16.74 17.53 -0.51% 26,753 46,136,397
2024-01-23 17.73 17.89 17.41 17.62 -0.62% 19,888 35,132,291
2024-01-22 18.79 19.18 17.54 17.73 -6.98% 24,734 45,262,187
2024-01-19 19.29 19.66 18.96 19.06 -1.29% 17,276 33,157,458
2024-01-18 19.3 19.59 18.6 19.31 -0.36% 26,389 50,192,202
2024-01-17 19.99 20.19 19.34 19.38 -3.25% 14,917 29,395,108
2024-01-16 19.89 20.17 19.55 20.03 -0.25% 20,473 40,629,253
2024-01-15 19.92 20.45 19.8 20.08 +0.8% 16,869 33,967,490
2024-01-12 20.5 20.5 19.81 19.92 -1.97% 14,334 28,688,395
2024-01-11 20.14 20.48 19.75 20.32 +2.01% 16,311 33,030,610
2024-01-10 20.34 20.44 19.91 19.92 -1.97% 22,356 44,965,446
2024-01-09 20.42 21.13 20.23 20.32 +1.8% 28,613 58,903,346
2024-01-08 20.35 20.44 19.88 19.96 -2.44% 27,490 55,370,663
2024-01-05 21.22 21.56 20.19 20.46 -4.26% 29,688 61,749,849
2024-01-04 21.65 21.9 21.14 21.37 -1.34% 25,025 53,708,078
2024-01-03 22.16 22.34 21.3 21.66 -2.96% 32,440 70,562,658
2024-01-02 22.28 22.49 21.85 22.32 -1.33% 36,490 80,983,511

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

цЛЫхХЖчзпф╜Щ 001914

近半年

чФ░ф╕нч▓╛цЬ║ 300461

2024年至今

ц┐ощШ│цГацИР 300481

2024年至今

хШЙц╛│чОпф┐Э 603822

近三个月

члЛцЦ░шГ╜ц║Р 001258

2024年一季度

ф╕Кц╡╖чЯ│хМЦ 600688

近期数据

STч║вхдкщШ│ 000525

近期数据

щЗСф╕╣чзСцКА 300829

近期数据

ф╝ЧхРИчзСцКА 000925

近三个月

ч▓╛цЩ║ш╛╛ 688627

2024年至今

热门概念板块

光伏产业
芯片

хМЧф║мхРЫцнг (300223)

2022-2023两年
半导体

ф╕ЙхоЙхЕЙчФ╡ (600703)

2024年一季度
云计算

чФихПЛч╜Сч╗Ь (600588)

近三个月
生物医药

хдНцШЯхМ╗шНп (600196)

近三个月
数字经济
大数据

ц╡╖щЗПцХ░цНо (603138)

2022-2023两年
5G通信

х╣┐хТМщАЪ (300638)

2023年全年

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