щХ┐чЫИщАЪ 688143

数据更新至:

添加到对比分析

35.42 +1.40%

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

35.42
+1.4% +0.49
35.85
开盘价
36.49
最高价
34.59
最低价
25,359
成交量
数据更新至: 2025-03-25

技术指标

35.26
MA5 (5日均线)
35.56
MA10 (10日均线)
33.66
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 35.85 36.49 34.59 35.42 +1.4% 25,359 90,762,660
2025-03-24 36.48 36.48 33.87 34.93 -1.83% 31,266 109,257,332
2025-03-21 35.85 37.46 34.96 35.58 -0.75% 47,468 171,546,919
2025-03-20 34.47 37.5 34 35.85 +3.91% 37,099 133,563,070
2025-03-19 34.72 36 34.35 34.5 -1.63% 29,940 104,154,614
2025-03-18 36.63 37.46 34.78 35.07 -4.18% 50,790 180,182,145
2025-03-17 36.99 38 36.06 36.6 -0.68% 43,524 161,921,635
2025-03-14 36 38 35.56 36.85 +4.57% 50,942 188,261,708
2025-03-13 35.54 36.47 34.59 35.24 -0.96% 46,708 164,678,512
2025-03-12 35.5 37.28 35.35 35.58 +0.08% 53,406 194,509,863
2025-03-11 34.08 35.79 34.03 35.55 +2.3% 46,263 162,838,809
2025-03-10 32.21 36.27 31.98 34.75 +7.32% 88,823 308,774,116
2025-03-07 31.98 32.79 31.41 32.38 +1.38% 52,896 170,637,116
2025-03-06 31 32.84 30.23 31.94 +4.31% 66,084 208,804,944
2025-03-05 30.35 32.09 29.64 30.62 +4.33% 51,951 158,873,819
2025-03-04 27.34 29.68 27.34 29.35 +4.11% 54,087 157,008,527
2025-03-03 28 28.8 27.33 28.19 +0.64% 59,295 166,363,394
2025-02-28 31.12 32.6 27.72 28.01 -14.34% 92,654 272,639,114
2025-02-27 34.3 34.3 31.9 32.7 -4.25% 53,508 175,512,361
2025-02-26 34.8 35.28 33 34.15 -3.26% 59,054 200,297,865
2025-02-25 33.88 37.18 33.58 35.3 -0.87% 59,148 206,012,504
2025-02-24 32.2 36.3 31.7 35.61 +10.25% 83,752 283,780,231
2025-02-21 31 33.3 30.27 32.3 +5.04% 75,183 239,383,798
2025-02-20 29.9 31.37 29.58 30.75 +2.91% 74,472 228,796,521
2025-02-19 29.04 30.28 28.63 29.88 +3.71% 60,280 179,298,896
2025-02-18 29.92 30.66 28.72 28.81 -4.44% 66,276 197,735,561
2025-02-17 28.83 30.5 27.83 30.15 +2.59% 94,780 277,426,236
2025-02-14 28.61 31.19 28.61 29.39 +1.38% 91,288 271,170,240
2025-02-13 29 30.49 28.66 28.99 -0.79% 96,419 284,222,149
2025-02-12 26.4 30.9 26.26 29.22 +8.26% 119,202 338,687,682
2025-02-11 27.25 28.3 26.73 26.99 -2.14% 86,882 238,299,881
2025-02-10 26.84 28.8 26.8 27.58 +3.72% 104,465 289,551,533
2025-02-07 26.02 27.88 26.02 26.59 +2.27% 118,528 316,901,339
2025-02-06 24.8 26.36 24.3 26 +3.75% 123,962 314,558,141
2025-02-05 27.6 27.79 22.86 25.06 -8.17% 164,983 399,241,103
2025-01-27 26 29.99 26 27.29 -13.2% 170,707 477,027,945
2025-01-24 25.67 31.44 25.67 31.44 +20% 211,999 625,941,483
2025-01-23 24.3 28.17 24.2 26.2 +8.71% 140,979 376,689,966
2025-01-22 22.84 25.11 22.42 24.1 +6.54% 64,482 154,852,743
2025-01-21 22.81 23.36 21.78 22.62 -0.92% 28,101 62,620,367
2025-01-20 23.46 23.55 22.68 22.83 -2.77% 23,148 53,492,286
2025-01-17 22.49 24.14 22.1 23.48 +5.1% 31,797 74,925,325
2025-01-16 21.6 22.56 21.35 22.34 +4.25% 20,921 46,129,071
2025-01-15 22.06 22.25 21.37 21.43 -2.86% 11,801 25,487,359
2025-01-14 20.72 22.07 20.35 22.06 +8.4% 19,858 42,795,916
2025-01-13 20.22 20.7 19.74 20.35 -1.36% 11,244 22,828,873
2025-01-10 20.75 21.94 20.6 20.63 -1.62% 12,113 25,735,727
2025-01-09 20.25 21.55 20.01 20.97 +3.56% 16,357 34,432,846
2025-01-08 20.48 20.72 19.58 20.25 -1.03% 13,498 27,150,707
2025-01-07 19.61 20.47 19.52 20.46 +4.28% 10,475 20,914,471
2025-01-06 20.02 20.32 19.4 19.62 -2% 17,722 35,078,333
2025-01-03 21.38 21.41 19.82 20.02 -6.23% 17,460 35,915,248
2025-01-02 22.03 22.38 20.88 21.35 -3.04% 19,838 42,920,377
2024-12-31 23.48 23.6 22 22.02 -5.74% 17,197 38,899,058
2024-12-30 23.7 23.84 22.94 23.36 -1.43% 25,573 59,716,462
2024-12-27 23 24.21 22.92 23.7 +2.69% 27,702 65,745,860
2024-12-26 21.86 23.68 21.86 23.08 +4.91% 35,155 80,609,538
2024-12-25 22.59 22.59 21.6 22 -2.65% 27,945 61,384,300
2024-12-24 22.71 22.99 22.06 22.6 -0.44% 27,828 62,286,537
2024-12-23 25.15 25.21 22.61 22.7 -8.13% 32,144 75,141,598
2024-12-20 23.12 24.9 22.87 24.71 +6.92% 24,836 59,904,443
2024-12-19 23.07 23.55 22.65 23.11 -0.86% 21,246 48,888,724
2024-12-18 22.96 23.79 22.31 23.31 +1.3% 22,899 53,083,499
2024-12-17 24.29 24.55 22.8 23.01 -5.74% 21,608 51,130,273
2024-12-16 25.3 25.65 24.21 24.41 -3.9% 21,188 52,216,463
2024-12-13 25.78 26.38 25.39 25.4 -1.47% 36,734 95,169,528
2024-12-12 25 26.2 25 25.78 +2.3% 32,045 82,512,123
2024-12-11 24.41 25.68 24.41 25.2 +1.86% 25,472 64,134,086
2024-12-10 23.88 25.2 23.55 24.74 +5.95% 40,482 99,151,302
2024-12-09 23.51 23.6 23.14 23.35 -0.68% 13,335 31,168,813
2024-12-06 23.96 24.02 23.21 23.51 -1.76% 17,720 41,668,527
2024-12-05 23.36 24.15 23.21 23.93 +2.44% 22,412 53,112,070
2024-12-04 23.9 24.08 23.21 23.36 -2.26% 19,790 46,638,683
2024-12-03 24.34 24.85 23.74 23.9 -2.96% 26,726 64,477,654
2024-12-02 24.72 25.21 24.11 24.63 +0.57% 26,820 66,262,035
2024-11-29 23.51 25.18 23.13 24.49 +4.17% 47,251 115,609,693
2024-11-28 22.94 24.33 22.64 23.51 +2.48% 36,589 86,057,848
2024-11-27 22.83 23 21.66 22.94 +1.5% 21,890 48,862,166
2024-11-26 23.09 23.63 22.46 22.6 -3.54% 27,165 62,588,793
2024-11-25 23.47 23.8 22.62 23.43 +0.09% 23,635 54,680,116
2024-11-22 23.96 24.79 23.41 23.41 -1.8% 30,915 74,773,704
2024-11-21 23.96 24.76 23.71 23.84 -1.12% 30,943 74,778,195
2024-11-20 23.58 24.49 23.39 24.11 +0.46% 41,340 98,938,969
2024-11-19 22.44 24.33 22.19 24 +7.38% 74,750 172,832,763
2024-11-18 24.08 24.41 22.18 22.35 -7.07% 60,827 138,882,973
2024-11-15 26.77 26.77 24 24.05 -11.25% 120,520 299,820,870
2024-11-14 33.1 33.1 26.7 27.1 -1.74% 211,079 620,271,191
2024-10-31 25.5 27.72 23.19 27.58 +19.39% 121,709 318,234,981
2024-10-30 23.32 23.55 22.5 23.1 -2.33% 26,730 61,661,701
2024-10-29 24.51 24.51 23.45 23.65 -3.51% 28,400 67,722,187
2024-10-28 23.3 25.1 23 24.51 +5.24% 52,542 127,932,242
2024-10-25 22.8 23.4 22.47 23.29 +1.88% 27,056 62,144,477
2024-10-24 23.8 24.13 22.58 22.86 -5.3% 38,360 88,216,650
2024-10-23 23.19 25.05 22.56 24.14 +3.12% 46,076 110,295,681
2024-10-22 24.08 24.08 22.9 23.41 -1.35% 26,937 62,937,899
2024-10-21 23.79 24.45 22.19 23.73 +7.72% 52,104 123,439,000
2024-10-18 21.01 22.81 21.01 22.03 +3.14% 37,762 83,920,596
2024-10-17 21.49 22.2 21.2 21.36 +0.56% 17,869 38,583,776
2024-10-16 21.92 21.96 20.98 21.24 -2.66% 15,755 33,595,730
2024-10-15 22.27 22.69 21.73 21.82 -3.11% 16,252 35,943,758
2024-10-14 21 23.27 20.9 22.52 +7.7% 49,767 110,880,795
2024-10-11 22.68 22.92 20.5 20.91 -9.01% 36,563 77,886,228
2024-10-10 23.6 24.56 22.59 22.98 -4.25% 31,821 74,352,142
2024-10-09 26 26 22.4 24 -9.09% 54,029 129,703,125
2024-10-08 27.6 27.6 23.95 26.4 +14.78% 52,767 136,101,988
2024-09-30 20.65 23.58 20.3 23 +15.35% 34,886 76,830,678
2024-09-27 19.2 20.2 18.85 19.94 +5.67% 12,100 23,609,015
2024-09-26 18.35 18.95 17.96 18.87 +2.83% 11,172 20,619,807
2024-09-25 18.59 19.2 18.35 18.35 -0.81% 16,396 30,658,877
2024-09-24 18 18.55 17.7 18.5 +2.78% 10,909 19,871,761
2024-09-23 17.65 18.34 17.49 18 +2.1% 11,101 20,075,474
2024-09-20 17.59 17.93 17.44 17.63 -0.62% 5,663 10,021,232
2024-09-19 17.5 18.08 16.92 17.74 +0.8% 18,461 32,289,586
2024-09-18 17 17.86 16.04 17.6 +4.45% 20,588 34,525,692
2024-09-13 17.07 17.38 16.65 16.85 -1.06% 11,905 20,381,723
2024-09-12 17.06 17.28 16.92 17.03 +0.24% 8,272 14,163,463
2024-09-11 16.56 17.07 16.56 16.99 +1.01% 6,550 11,067,646
2024-09-10 16.56 16.98 16.4 16.82 +2% 7,112 11,895,691
2024-09-09 16.42 16.69 16.24 16.49 +0.55% 6,887 11,340,335
2024-09-06 17.42 17.42 16.33 16.4 -4.93% 11,558 19,301,867
2024-09-05 17.16 17.46 17.07 17.25 +0.64% 7,024 12,130,241
2024-09-04 17.18 17.43 17.01 17.14 -0.41% 6,059 10,429,799
2024-09-03 17.22 17.56 17.06 17.21 -0.06% 8,707 14,970,659
2024-09-02 18.18 18.18 17.21 17.22 -4.97% 18,200 32,160,516
2024-08-30 17.91 18.33 17.46 18.12 +2.43% 19,579 35,314,790
2024-08-29 17.18 17.98 16.85 17.69 +2.49% 13,348 23,367,445
2024-08-28 17.37 17.7 17.1 17.26 -0.86% 7,827 13,582,659
2024-08-27 18.52 18.71 17.14 17.41 -2.41% 8,841 15,450,990
2024-08-26 18.03 18.29 17.52 17.84 +0.9% 8,349 14,995,050
2024-08-23 17.55 18.04 17.41 17.68 -0.95% 11,789 20,837,609
2024-08-22 17.64 18.32 17.56 17.85 +1.19% 11,432 20,627,588
2024-08-21 17.71 17.89 17.5 17.64 -0.11% 10,496 18,535,722
2024-08-20 17.84 18.47 17.54 17.66 -3.23% 16,404 29,276,627
2024-08-19 18.33 18.54 17.8 18.25 -0.44% 13,778 25,057,830
2024-08-16 18.78 19.27 18.3 18.33 -3.37% 13,395 24,880,731
2024-08-15 18.73 18.97 18.3 18.97 +1.28% 10,872 20,361,883
2024-08-14 19.18 19.41 18.62 18.73 -2.9% 12,427 23,531,294
2024-08-13 19.16 19.5 18.95 19.29 +0.26% 10,679 20,520,923
2024-08-12 19.71 19.71 19.01 19.24 -2.38% 11,752 22,638,644
2024-08-09 20.4 20.52 19.66 19.71 -3.38% 26,663 53,269,372
2024-08-08 20.88 21.67 19.97 20.4 -0.2% 35,030 72,666,985
2024-08-07 19.7 21.21 19.7 20.44 +5.14% 32,433 66,770,075
2024-08-06 19.67 19.88 18.88 19.44 +3.74% 17,051 33,147,053
2024-08-05 20.43 20.43 18.74 18.74 -5.69% 16,627 32,041,400
2024-08-02 20.3 20.68 19.78 19.87 -2.65% 18,949 38,294,269
2024-08-01 20.18 21.5 20 20.41 +2.41% 35,008 72,633,366
2024-07-31 19.32 19.97 19.32 19.93 +2.1% 11,314 22,301,863
2024-07-30 19.62 19.92 19.22 19.52 -0.2% 10,529 20,600,469
2024-07-29 19.37 20.1 19.31 19.56 +0.72% 17,904 35,373,369
2024-07-26 17.86 19.94 17.86 19.42 +8.73% 24,164 46,356,712
2024-07-25 17.64 18.24 17.41 17.86 +1.25% 8,847 15,717,429
2024-07-24 18.67 18.68 17.61 17.64 -4.34% 14,425 25,859,941
2024-07-23 19.51 19.51 18.3 18.44 -5.05% 10,245 19,276,093
2024-07-22 18.78 19.7 18.78 19.42 +2.64% 15,569 30,205,204
2024-07-19 18.15 19.26 18.12 18.92 +2.16% 10,773 20,266,859
2024-07-18 18.16 18.78 17.09 18.52 +2.83% 15,607 28,459,837
2024-07-17 18.37 18.54 18.01 18.01 -2.23% 8,676 15,855,124
2024-07-16 18.25 18.57 17.91 18.42 +1.88% 12,298 22,448,573
2024-07-15 18.14 18.3 17.78 18.08 -1.36% 13,022 23,426,679
2024-07-12 18.44 18.5 17.91 18.33 +0.05% 15,510 28,204,685
2024-07-11 17.93 18.4 17.62 18.32 +5.23% 20,058 36,276,378
2024-07-10 17.41 17.77 17.21 17.41 0% 14,817 25,963,702
2024-07-09 17.34 17.68 16.85 17.41 -0.63% 30,899 53,575,296
2024-07-08 18.59 18.68 17.3 17.52 -6.51% 21,488 38,224,781
2024-07-05 19.05 19.23 18.52 18.74 -1.94% 14,966 28,024,139
2024-07-04 20.14 20.14 19 19.11 -4.07% 14,361 27,992,027
2024-07-03 20.37 20.37 19.69 19.92 -0.4% 10,737 21,471,929
2024-07-02 20.1 20.47 19.9 20 -1.23% 14,301 28,715,494
2024-07-01 21.48 21.79 19.88 20.25 -5.46% 22,630 46,079,353
2024-06-28 21.17 22.28 20.93 21.42 +2.59% 22,976 49,866,159
2024-06-27 20.79 21.46 20.78 20.88 -0.57% 18,757 39,672,985
2024-06-26 20.82 21.02 20.4 21 +1.3% 17,255 35,777,211
2024-06-25 21 21.36 20.48 20.73 -1.29% 11,627 24,266,823
2024-06-24 22.22 22.64 21 21 -6.75% 20,603 44,411,900
2024-06-21 22.98 23.3 22.5 22.52 -5.1% 18,267 41,617,157
2024-06-20 23.31 24.59 23.31 23.73 +0.34% 27,275 65,759,541
2024-06-19 24.19 24.38 23.3 23.65 -4.56% 28,983 68,916,109
2024-06-18 23.3 26.3 22.91 24.78 +6.72% 41,675 101,826,966
2024-06-17 23.64 23.83 23.1 23.22 -2.76% 25,569 59,816,543
2024-06-14 24.6 24.89 23.65 23.88 -4.33% 18,059 43,416,365
2024-06-13 24.51 25.54 23.9 24.96 +1.01% 24,911 61,619,404
2024-06-12 25.07 25.51 24.5 24.71 -3.17% 21,283 52,900,931
2024-06-11 24.16 25.53 23.3 25.52 +3.95% 26,069 63,294,049
2024-06-07 25 25.16 23.8 24.55 +0.2% 18,552 45,550,906
2024-06-06 25.5 26.3 23.4 24.5 -4.52% 38,453 94,194,040
2024-06-05 26.1 27.49 24.65 25.66 +6.47% 41,016 107,933,042
2024-06-04 24 24.23 23.11 24.1 -1.07% 15,443 36,457,177
2024-06-03 24.83 25 23.95 24.36 -0.41% 13,540 33,049,122
2024-05-31 23.76 24.84 23.47 24.46 +2.95% 18,660 45,532,682
2024-05-30 22.84 24.25 22.46 23.76 +2.9% 17,009 40,082,904
2024-05-29 23.39 24 22.7 23.09 -1.74% 12,812 29,759,821
2024-05-28 22.68 24 22.16 23.5 +3.39% 15,644 36,818,216
2024-05-27 21.81 22.82 21.77 22.73 +3.37% 13,861 30,850,794
2024-05-24 23.42 23.42 21.93 21.99 -6.11% 15,471 34,705,977
2024-05-23 23.7 24.12 23.05 23.42 -2.29% 12,655 29,932,069
2024-05-22 23.45 24.39 22.7 23.97 +1.61% 21,859 51,561,625
2024-05-21 23.5 24.47 22.9 23.59 +0.38% 16,477 38,871,969
2024-05-20 22.92 23.79 22.66 23.5 +1.91% 15,037 35,118,231
2024-05-17 22.4 23.44 22.18 23.06 +2.53% 9,309 21,314,839
2024-05-16 22.61 23.16 22.41 22.49 -0.53% 7,417 16,857,455
2024-05-15 23.24 23.29 22.52 22.61 -1.27% 9,066 20,710,494
2024-05-14 22.34 23.06 22.12 22.9 +1.91% 14,477 32,749,258
2024-05-13 23.1 23.1 21.79 22.47 -0.71% 16,550 37,504,782
2024-05-10 22.9 22.91 22.18 22.63 -1.61% 19,993 44,976,456
2024-05-09 22.74 23.25 22.38 23 +0.88% 24,605 55,894,728
2024-05-08 23.3 23.38 22.21 22.8 -2.27% 20,023 45,168,566
2024-05-07 22.78 23.4 22.42 23.33 +1.88% 25,602 58,773,658
2024-05-06 23.02 23.81 22.85 22.9 -0.52% 21,952 50,825,709
2024-04-30 22.95 23.4 22.48 23.02 +0.52% 17,135 39,357,468
2024-04-29 22.2 23.15 21.95 22.9 +3.43% 18,071 40,887,621
2024-04-26 21.42 22.43 20.99 22.14 +3.22% 17,353 37,910,244
2024-04-25 21.43 21.78 20.93 21.45 -0.14% 12,502 26,865,879
2024-04-24 21 22.13 20.62 21.48 +2.48% 23,695 50,970,746
2024-04-23 20.29 21.68 20.29 20.96 +4.28% 30,271 63,424,698
2024-04-22 19.76 20.43 19.23 20.1 -0.25% 19,684 39,268,889
2024-04-19 20.01 20.54 19.5 20.15 -1.71% 19,013 37,898,257
2024-04-18 21.33 21.33 20.22 20.5 -1.82% 18,062 37,384,943
2024-04-17 19.41 21.33 19.41 20.88 +8.69% 20,742 43,286,825
2024-04-16 20.55 20.97 18.6 19.21 -8.96% 24,909 48,941,425
2024-04-15 22.93 23.12 20.4 21.1 -6.97% 20,286 43,759,559
2024-04-12 23.18 23.75 22.61 22.68 -2.16% 6,002 13,873,964
2024-04-11 23.25 23.37 22.3 23.18 +0.7% 9,802 22,596,288
2024-04-10 23.26 23.26 22.53 23.02 -1.33% 9,729 22,354,146
2024-04-09 23.8 23.89 23.13 23.33 -2.67% 11,229 26,334,691
2024-04-08 25.26 25.26 23.01 23.97 -4.35% 28,884 68,552,123
2024-04-03 26.33 26.33 24.77 25.06 -1.34% 5,768 14,505,854
2024-04-02 26.1 26.41 25.03 25.4 -4.04% 12,687 32,701,246
2024-04-01 26.01 26.6 25.93 26.47 -0.56% 12,960 34,025,603
2024-03-29 25.51 26.66 25.03 26.62 +4.31% 17,905 46,352,451
2024-03-28 24.5 26.07 24.26 25.52 +3.74% 24,922 63,006,549
2024-03-27 26.01 26.86 24.28 24.6 -5.96% 20,606 52,871,626
2024-03-26 27.58 27.89 25.85 26.16 -2.82% 20,774 55,148,073
2024-03-25 27.53 28.1 26.51 26.92 -4.17% 15,710 42,956,648
2024-03-22 28.38 28.55 27 28.09 -1.54% 14,070 39,226,781
2024-03-21 28.56 28.92 28.2 28.53 -1.14% 11,160 31,820,175
2024-03-20 28.3 28.9 27.57 28.86 +0.49% 26,434 74,266,721
2024-03-19 27.18 28.88 26.7 28.72 +5.36% 35,227 97,985,064
2024-03-18 27 27.44 26.38 27.26 +2.91% 21,096 56,922,470
2024-03-15 26.18 27.28 25.8 26.49 +1.69% 22,387 59,413,938
2024-03-14 25.9 27.2 25.7 26.05 +0.08% 21,596 57,170,851
2024-03-13 25 26.65 24.81 26.03 +4.25% 29,621 76,001,633
2024-03-12 24.59 25.4 24.34 24.97 +1.55% 13,487 33,562,196
2024-03-11 24.69 24.78 23.86 24.59 -0.41% 11,914 28,946,321
2024-03-08 23.8 24.99 23.63 24.69 +4.93% 16,903 41,226,542
2024-03-07 24 24.25 23.26 23.53 -0.8% 7,624 18,144,329
2024-03-06 23.89 24.38 23.05 23.72 -1.21% 12,880 30,460,913
2024-03-05 24.68 25.25 23.6 24.01 -3.81% 17,649 43,120,752
2024-03-04 26.4 26.4 24.34 24.96 -4.18% 23,841 59,423,971
2024-03-01 25.12 26.53 25.12 26.05 +4.2% 24,311 63,207,308
2024-02-29 23.83 25 23.63 25 +2.84% 22,081 54,024,597
2024-02-28 25.02 25.8 24.31 24.31 -3.65% 44,664 111,215,728
2024-02-27 22.23 25.3 22.23 25.23 +11.54% 33,791 80,356,888
2024-02-26 22.25 23.46 21.76 22.62 -0.09% 23,778 53,419,599
2024-02-23 21.63 23 21.38 22.64 +4.72% 16,614 36,659,600
2024-02-22 21.23 21.77 20.11 21.62 +2.42% 21,192 44,757,609
2024-02-21 19.45 22.41 19.45 21.11 +6.03% 34,323 72,618,445
2024-02-20 19.8 20.07 19.24 19.91 0% 19,377 38,001,170
2024-02-19 18.91 21.5 18 19.91 +5.29% 37,976 75,589,684
2024-02-08 15.8 18.91 14.54 18.91 +19.99% 39,663 67,209,176
2024-02-07 16.95 16.95 15 15.76 -6.19% 46,200 72,786,097
2024-02-06 16.5 17.93 15.24 16.8 -4.44% 37,693 61,366,913
2024-02-05 18.89 18.89 15.82 17.58 -11.08% 41,361 70,144,586
2024-02-02 20.99 20.99 18.16 19.77 -4.03% 25,800 50,160,238
2024-02-01 21.04 21.19 19.96 20.6 -1.15% 15,391 31,653,451
2024-01-31 22.26 23.5 20.54 20.84 -6.55% 27,208 58,102,718
2024-01-30 23.4 23.49 22.19 22.3 -5.07% 13,148 29,854,117
2024-01-29 24.93 25.08 23.1 23.49 -5.55% 17,492 41,726,505
2024-01-26 25.35 25.66 24.62 24.87 -1.89% 13,616 34,154,594
2024-01-25 23.91 25.49 23.62 25.35 +6.74% 17,439 43,040,380
2024-01-24 24.88 24.89 22.86 23.75 -4.2% 22,589 53,140,887
2024-01-23 24.99 25.22 24.12 24.79 -1.7% 13,900 34,236,052
2024-01-22 26.5 27.26 24.34 25.22 -5.93% 16,871 43,055,256
2024-01-19 27.33 27.69 26.58 26.81 -1.9% 7,175 19,513,185
2024-01-18 26.55 27.33 26.25 27.33 +0.92% 15,321 40,899,483
2024-01-17 29.2 29.89 26.55 27.08 -8.2% 34,424 94,631,440
2024-01-16 31.05 31.06 29.25 29.5 -4.22% 14,300 42,622,759
2024-01-15 31.21 31.78 30.33 30.8 -3.3% 13,371 41,291,301
2024-01-12 33.1 33.1 31.05 31.85 -3.1% 11,117 35,377,284
2024-01-11 31.61 33.18 31.61 32.87 +2.08% 6,519 21,311,636
2024-01-10 31.57 32.28 30.71 32.2 +0.78% 5,751 18,159,136
2024-01-09 31.81 32.55 31 31.95 +0.95% 7,065 22,441,289
2024-01-08 32.4 32.65 31.6 31.65 -2.16% 9,022 28,835,097
2024-01-05 33.94 34.25 32.08 32.35 -4.88% 13,824 45,593,273
2024-01-04 34.4 34.4 33.3 34.01 -1.13% 12,649 42,881,027
2024-01-03 35.4 35.5 34.37 34.4 -2.82% 10,418 36,343,864
2024-01-02 35.99 36.01 34.4 35.4 +0.14% 22,182 78,646,583

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

х╡Шц│░шВбф╗╜ 605133

2024年一季度

хдзш┐ЮчГнчФ╡ 600719

2023年全年

ф╕Ах╜мчзСцКА 001278

近三个月

хдзцЬЙшГ╜ц║Р 600403

2024年一季度

ф╕нщУЭхЫ╜щЩЕ 601068

2024年一季度

х▓▒ч╛ОшВбф╗╜ 603730

近半年

ф╕нхнЪхоЮф╕Ъ 600595

近三个月

ф╕нцЭРшКВшГ╜ 603126

2022-2023两年

хЕ┤цмгцЦ░цЭР 001358

近期数据

ф╕нчзСцЫЩхЕЙ 603019

近半年

热门概念板块

云计算

ц╡╖щЗПцХ░цНо (603138)

近半年
芯片

хМЧф║мхРЫцнг (300223)

2024年一季度
光伏产业
储能电池
军工

шИкхПСхКихКЫ (600893)

近三个月
新能源汽车

хоПхПСшВбф╗╜ (600885)

近三个月
半导体

ф╕нх╛охЕмхП╕ (688012)

2024年一季度
虚拟现实

хИйф║Ъх╛╖ (300296)

2024年一季度

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