ф╕ншИ╣чЙ╣ц░Ф 688146

数据更新至:

添加到对比分析

28.74 +0.28%

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

28.74
+0.28% +0.08
28.81
开盘价
28.97
最高价
28.36
最低价
10,253
成交量
数据更新至: 2025-03-25

技术指标

29.20
MA5 (5日均线)
29.64
MA10 (10日均线)
29.96
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 28.81 28.97 28.36 28.74 +0.28% 10,253 29,396,945
2025-03-24 29.02 29.35 28.28 28.66 -1.98% 28,854 82,573,090
2025-03-21 29.5 29.9 29.18 29.24 -1.18% 27,393 80,820,747
2025-03-20 29.87 29.9 29.5 29.59 -0.67% 15,932 47,320,561
2025-03-19 30.11 30.14 29.6 29.79 -1.19% 17,102 51,034,437
2025-03-18 30.21 30.5 30.01 30.15 -0.2% 17,801 53,797,017
2025-03-17 30.19 30.43 30 30.21 +0.37% 18,734 56,644,404
2025-03-14 29.7 30.12 29.4 30.1 +1.31% 23,777 71,048,113
2025-03-13 30.25 30.32 29.4 29.71 -1.66% 30,698 91,342,903
2025-03-12 30.5 30.56 30.17 30.21 -0.79% 21,210 64,342,760
2025-03-11 29.86 30.63 29.86 30.45 +0.73% 25,790 78,160,818
2025-03-10 30.15 30.47 30.03 30.23 +0.17% 23,732 71,690,300
2025-03-07 30.47 30.7 30.05 30.18 -0.95% 32,802 99,527,163
2025-03-06 30.36 30.8 30.29 30.47 +0.4% 44,697 136,655,145
2025-03-05 30.64 30.98 30.05 30.35 -0.95% 33,349 101,199,455
2025-03-04 29.98 30.86 29.89 30.64 +0.13% 53,298 162,290,130
2025-03-03 29.55 31.5 29.5 30.6 +4.22% 68,809 209,895,860
2025-02-28 29.9 30.27 29.3 29.36 -2.91% 33,961 100,723,425
2025-02-27 30.25 30.48 29.76 30.24 +0.17% 32,509 97,887,734
2025-02-26 29.78 30.24 29.7 30.19 +1.41% 32,469 97,599,098
2025-02-25 29.88 30.28 29.6 29.77 -1.23% 30,286 90,659,805
2025-02-24 30.2 30.23 29.8 30.14 -0.17% 32,880 98,771,912
2025-02-21 29.82 30.53 29.7 30.19 +0.84% 46,563 140,193,995
2025-02-20 29.97 30.16 29.66 29.94 +0.27% 33,433 99,916,028
2025-02-19 28.99 29.9 28.88 29.86 +2.68% 35,286 104,544,980
2025-02-18 29.58 30.07 29.02 29.08 -1.62% 34,312 101,444,879
2025-02-17 29.85 30.32 29.23 29.56 +0.03% 46,715 139,188,936
2025-02-14 29.88 30.1 29.19 29.55 -0.67% 52,036 153,754,226
2025-02-13 29 30.79 28.74 29.75 +3.26% 74,823 224,355,075
2025-02-12 28.33 28.86 28.3 28.81 +1.3% 26,883 76,841,094
2025-02-11 28.96 28.99 28.26 28.44 -1.8% 27,507 78,179,630
2025-02-10 29.01 29.1 28.66 28.96 -0.14% 28,413 82,096,382
2025-02-07 28.7 29.18 28.48 29 +1.05% 38,130 109,941,409
2025-02-06 28.24 28.73 27.79 28.7 +1.7% 31,560 89,530,055
2025-02-05 28.56 28.56 28.08 28.22 +0.07% 14,512 41,177,017
2025-01-27 28.57 28.68 28.2 28.2 -0.74% 12,291 34,905,621
2025-01-24 28.1 28.49 28.04 28.41 +0.92% 12,904 36,545,028
2025-01-23 28.27 28.75 28.15 28.15 +0.46% 21,057 59,977,302
2025-01-22 27.9 28.39 27.76 28.02 -0.21% 12,544 35,107,614
2025-01-21 28.12 28.45 27.84 28.08 -0.11% 13,858 38,899,730
2025-01-20 28.14 28.55 28.06 28.11 +0.39% 14,988 42,302,945
2025-01-17 27.7 28.19 27.52 28 +0.9% 18,451 51,467,454
2025-01-16 27.8 28.25 27.49 27.75 +0.25% 19,535 54,417,708
2025-01-15 27.93 28.3 27.5 27.68 -1.32% 19,153 53,161,454
2025-01-14 27.14 28.14 27.14 28.05 +3.28% 26,399 73,347,808
2025-01-13 26.47 27.21 26.4 27.16 +1.72% 17,286 46,435,724
2025-01-10 27.38 27.68 26.68 26.7 -2.2% 21,805 59,365,634
2025-01-09 27.2 27.72 27.19 27.3 -0.98% 17,783 48,838,726
2025-01-08 28.22 28.22 26.85 27.57 -0.36% 22,076 60,619,111
2025-01-07 27.48 27.85 27.22 27.67 +0.69% 16,120 44,463,496
2025-01-06 27.36 27.76 27.28 27.48 +0.07% 15,759 43,289,598
2025-01-03 28.05 28.3 27.31 27.46 -1.89% 21,613 60,155,332
2025-01-02 29 29.35 27.83 27.99 -3.62% 24,877 71,178,775
2024-12-31 29.98 30.06 29.04 29.04 -3.23% 27,219 80,104,057
2024-12-30 29.81 30.06 29.51 30.01 +0.44% 18,711 55,848,467
2024-12-27 30.34 30.64 29.83 29.88 -1.52% 35,701 107,842,272
2024-12-26 30.54 31.14 30.3 30.34 -0.52% 23,388 71,644,988
2024-12-25 31.27 31.27 30.2 30.5 -2.65% 30,356 93,042,205
2024-12-24 31.47 32.18 30.92 31.33 -1.07% 29,691 93,402,981
2024-12-23 32.55 32.71 31.67 31.67 -2.91% 29,069 93,195,323
2024-12-20 32.26 33.2 32 32.62 +0.77% 29,604 96,682,903
2024-12-19 32.08 32.55 31.65 32.37 -0.46% 23,167 74,540,703
2024-12-18 32.04 33.08 31.73 32.52 +2.39% 30,747 99,984,769
2024-12-17 32.34 32.58 31.64 31.76 -1.46% 24,104 77,328,749
2024-12-16 33.35 33.66 32.05 32.23 -1.8% 37,793 123,822,351
2024-12-13 33.36 34.67 32.82 32.82 -1.91% 96,003 324,570,743
2024-12-12 33.21 33.73 32.98 33.46 +1% 41,610 138,809,943
2024-12-11 32.73 33.49 32.35 33.13 +2.41% 33,386 110,372,308
2024-12-10 33.56 33.65 32.25 32.35 +1.7% 38,082 125,053,702
2024-12-09 31.95 32.25 31.41 31.81 -0.47% 26,270 83,663,209
2024-12-06 31.27 32.08 30.84 31.96 +2.24% 25,461 80,188,577
2024-12-05 31.29 31.75 31.08 31.26 -0.45% 19,267 60,442,416
2024-12-04 32.32 32.6 31.36 31.4 -1.94% 27,794 88,718,323
2024-12-03 32.15 32.38 31.85 32.02 -0.56% 23,459 75,308,199
2024-12-02 31.66 32.26 31.3 32.2 +1.51% 40,964 130,599,431
2024-11-29 30.85 32.05 30.63 31.72 +2.19% 27,631 86,940,895
2024-11-28 31.16 31.63 31 31.04 -0.7% 28,503 89,223,374
2024-11-27 30.63 31.27 29.9 31.26 +1.82% 26,245 80,258,919
2024-11-26 31.44 31.63 30.61 30.7 -2.32% 20,898 64,889,341
2024-11-25 31.38 31.6 30.73 31.43 +0.77% 25,295 78,824,751
2024-11-22 32.99 33.26 31.15 31.19 -5.51% 35,127 112,899,929
2024-11-21 33.8 33.8 32.55 33.01 -2.34% 35,621 118,390,579
2024-11-20 32.51 34.66 32 33.8 +3.94% 50,512 168,972,930
2024-11-19 31.54 32.55 31.3 32.52 +3.11% 28,893 92,459,785
2024-11-18 32.88 32.89 31.35 31.54 -2.74% 36,016 115,576,799
2024-11-15 33.71 34.39 32.32 32.43 -4.56% 36,414 121,485,541
2024-11-14 35.57 35.57 33.95 33.98 -4.47% 39,007 135,050,235
2024-11-13 35.21 35.91 34.68 35.57 -0.31% 41,126 145,182,815
2024-11-12 36.24 36.83 35.3 35.68 -1.55% 62,372 225,464,906
2024-11-11 35 36.3 34.8 36.24 +4.5% 75,194 269,447,438
2024-11-08 34.58 35.65 33.8 34.68 +2% 48,094 167,304,132
2024-11-07 33.29 34.12 33.02 34 +2.1% 40,971 137,753,922
2024-11-06 33.45 34.33 33.03 33.3 +0.57% 44,862 150,744,889
2024-11-05 31.46 33.17 31.44 33.11 +5.04% 50,968 165,480,780
2024-11-04 31.1 31.72 31 31.52 +1.35% 18,423 57,986,155
2024-11-01 32.19 32.37 31.06 31.1 -3.54% 33,958 107,724,388
2024-10-31 31.79 32.4 31.42 32.24 +0.53% 42,632 136,224,539
2024-10-30 32.76 32.82 31.77 32.07 -2.7% 34,747 112,241,453
2024-10-29 33.19 33.59 32.67 32.96 +0.03% 44,918 148,598,219
2024-10-28 32.7 33.19 32.32 32.95 +0.76% 29,646 97,341,880
2024-10-25 32.17 33.2 32.15 32.7 +1.18% 36,446 119,130,673
2024-10-24 32.17 32.55 31.84 32.32 +0.15% 30,986 99,770,708
2024-10-23 32.13 33.07 31.83 32.27 -0.25% 35,561 115,207,177
2024-10-22 33.07 33.11 31.96 32.35 -1.97% 52,992 171,765,089
2024-10-21 32.55 33.85 31.8 33 +3.87% 72,336 237,986,743
2024-10-18 29.5 32.78 29.43 31.77 +7.59% 76,623 239,064,871
2024-10-17 29.9 30.28 29.5 29.53 +0.07% 29,009 86,744,643
2024-10-16 30.12 30.56 29.42 29.51 -3.34% 39,139 117,196,067
2024-10-15 31.39 31.85 30.51 30.53 -3.84% 41,270 129,028,081
2024-10-14 31 31.8 30.12 31.75 +2.42% 49,969 155,552,928
2024-10-11 33 33.35 30.41 31 -9.78% 69,916 222,934,901
2024-10-10 33.17 36.94 32.42 34.36 +4.72% 91,592 317,062,501
2024-10-09 35 36.16 32.8 32.81 -9.94% 89,296 308,746,214
2024-10-08 37.59 37.59 33.62 36.43 +15.65% 135,575 486,820,020
2024-09-30 29.5 31.9 28.78 31.5 +11.5% 95,586 293,455,673
2024-09-27 27.28 28.35 27.05 28.25 +5.29% 14,875 41,204,695
2024-09-26 25.93 26.86 25.78 26.83 +3.43% 14,490 38,090,629
2024-09-25 26 26.67 25.9 25.94 +0.39% 14,705 38,645,575
2024-09-24 25.01 25.98 24.9 25.84 +3.86% 12,942 33,096,800
2024-09-23 24.99 25.18 24.61 24.88 -0.68% 5,125 12,745,476
2024-09-20 25.2 25.35 24.92 25.05 -0.6% 5,879 14,752,366
2024-09-19 25.41 25.68 24.83 25.2 -0.2% 10,720 27,092,461
2024-09-18 25.09 25.38 24.81 25.25 +0.28% 5,956 14,928,486
2024-09-13 25.22 25.53 25.12 25.18 -0.55% 6,194 15,702,143
2024-09-12 25.44 25.65 25.19 25.32 -0.47% 6,331 16,100,009
2024-09-11 25.12 25.51 25.11 25.44 +0.08% 4,954 12,575,661
2024-09-10 25.15 25.55 24.8 25.42 +1.07% 8,031 20,229,078
2024-09-09 25.3 25.44 25.04 25.15 -0.59% 5,094 12,861,536
2024-09-06 25.9 26 25.3 25.3 -2.69% 9,357 23,887,266
2024-09-05 26.52 26.86 25.8 26 -1.85% 13,666 35,746,972
2024-09-04 26.31 26.79 26.05 26.49 -0.41% 12,324 32,605,085
2024-09-03 26.77 27.3 26.49 26.6 +2.86% 21,754 58,399,596
2024-09-02 26.67 26.83 25.8 25.86 -3% 8,201 21,546,994
2024-08-30 26.12 27.04 26.12 26.66 +1.56% 10,573 28,265,612
2024-08-29 25.57 26.34 25.52 26.25 +2.02% 7,547 19,690,157
2024-08-28 25.3 25.83 25.2 25.73 +1.18% 7,524 19,235,258
2024-08-27 25.98 26.17 25.34 25.43 -3.01% 8,660 22,195,178
2024-08-26 26.45 26.59 26.09 26.22 -0.19% 6,431 16,915,121
2024-08-23 26.21 26.35 25.69 26.27 +0.23% 5,480 14,344,247
2024-08-22 26.37 26.48 26.12 26.21 -0.46% 5,356 14,060,062
2024-08-21 26.4 26.54 26 26.33 -0.3% 4,976 13,095,219
2024-08-20 26.99 26.99 26.38 26.41 -1.75% 5,407 14,391,263
2024-08-19 26.62 27.28 26.61 26.88 -0.11% 5,696 15,361,287
2024-08-16 27.32 27.46 26.89 26.91 -1.75% 10,629 28,760,942
2024-08-15 27.24 27.68 26.92 27.39 +0.55% 7,655 20,922,089
2024-08-14 28.15 28.15 27.18 27.24 -1.98% 7,033 19,317,047
2024-08-13 27.66 27.86 27.46 27.79 +0.51% 5,205 14,403,971
2024-08-12 27.6 27.84 27.2 27.65 +0.66% 8,167 22,515,590
2024-08-09 27.53 28.04 27.45 27.47 -0.11% 6,660 18,431,155
2024-08-08 27.66 27.92 27.17 27.5 -0.65% 9,088 25,015,087
2024-08-07 27.72 28.09 27.66 27.68 -0.82% 9,181 25,606,345
2024-08-06 27.8 27.98 27.43 27.91 +1.71% 14,016 38,795,370
2024-08-05 28.81 29.1 27.42 27.44 -5.41% 25,427 71,378,730
2024-08-02 29.56 29.89 29.01 29.01 -2.65% 10,034 29,563,423
2024-08-01 29.17 30.03 29.17 29.8 +1.71% 17,957 53,516,748
2024-07-31 28.1 29.35 27.8 29.3 +4.27% 16,390 47,208,854
2024-07-30 28.22 28.52 27.85 28.1 -0.43% 7,411 20,834,763
2024-07-29 28.08 28.48 28.08 28.22 +0.14% 8,877 25,100,751
2024-07-26 27.4 28.25 27.4 28.18 +2.32% 12,499 35,078,305
2024-07-25 27.7 27.96 27.27 27.54 -0.72% 12,134 33,482,985
2024-07-24 28.68 28.9 27.5 27.74 -3.61% 24,621 68,995,108
2024-07-23 30 30.28 28.71 28.78 -3.97% 16,242 48,082,557
2024-07-22 29.94 30.44 29.66 29.97 +0.17% 16,801 50,553,529
2024-07-19 29.21 30.4 29.21 29.92 +1.25% 23,113 69,367,316
2024-07-18 29 29.62 28.6 29.55 +1.34% 17,665 51,488,121
2024-07-17 29.53 29.81 29.13 29.16 -1.19% 13,444 39,577,836
2024-07-16 29.2 29.56 28.9 29.51 +0.72% 12,484 36,566,213
2024-07-15 29.78 29.94 29.23 29.3 -1.25% 12,151 35,837,262
2024-07-12 29.69 30.02 29.51 29.67 -0.4% 11,595 34,518,750
2024-07-11 29.56 29.92 29.2 29.79 +3.01% 14,106 41,860,338
2024-07-10 28.78 29.24 28.68 28.92 +0.38% 11,389 33,062,395
2024-07-09 27.7 28.88 27.61 28.81 +3.67% 14,363 40,790,578
2024-07-08 28.41 28.98 27.75 27.79 -2.87% 16,235 45,864,508
2024-07-05 28.22 28.8 27.68 28.61 +0.46% 13,372 37,714,737
2024-07-04 29.58 29.58 28.46 28.48 -2.73% 13,640 39,404,992
2024-07-03 29.35 29.75 29 29.28 -0.2% 11,838 34,754,084
2024-07-02 29.88 29.9 29.16 29.34 -1.44% 11,264 33,237,454
2024-07-01 29.97 29.99 28.99 29.77 -0.27% 16,784 49,394,859
2024-06-28 29.25 30.49 29.11 29.85 +1.67% 20,453 61,334,200
2024-06-27 30 30.25 29.24 29.36 -2.78% 17,630 52,396,054
2024-06-26 28.59 30.25 28.28 30.2 +5.45% 27,579 81,337,051
2024-06-25 29.67 29.71 28.52 28.64 -3.6% 21,395 61,933,392
2024-06-24 31 31.28 29.63 29.71 -3.57% 28,576 86,774,824
2024-06-21 30 31.29 29.73 30.81 +1.75% 32,224 98,802,901
2024-06-20 29.82 31.35 29.82 30.28 +1.41% 35,126 107,671,703
2024-06-19 30.68 30.68 29.73 29.86 -1.68% 17,429 52,324,531
2024-06-18 30.53 30.87 30.11 30.37 -0.46% 19,709 60,100,170
2024-06-17 30.36 31.3 30.34 30.51 -0.42% 26,558 81,702,881
2024-06-14 30.62 31.35 30.5 30.64 -0.78% 35,299 108,780,418
2024-06-13 30.02 31.55 29.92 30.88 +2.73% 43,542 134,211,738
2024-06-12 29.25 30.39 29.09 30.06 +1.59% 30,438 90,470,944
2024-06-11 28.5 29.64 27.71 29.59 +0.75% 33,530 95,863,675
2024-06-07 29.48 29.72 29.06 29.37 +0.72% 15,937 46,897,179
2024-06-06 30.05 30.21 28.91 29.16 -2.15% 25,773 75,900,983
2024-06-05 30 30.65 29.63 29.8 -1.62% 25,303 76,004,885
2024-06-04 29.01 30.29 28.89 30.29 +4.13% 28,409 84,272,866
2024-06-03 29.7 30.08 28.9 29.09 -0.95% 23,376 69,067,714
2024-05-31 29.1 29.74 29.1 29.37 +0.24% 19,400 57,186,491
2024-05-30 28.88 29.45 28.59 29.3 +1.21% 22,498 65,751,928
2024-05-29 28.56 29.04 28.41 28.95 +0.98% 14,123 40,684,161
2024-05-28 28.82 29.48 28.6 28.67 -0.17% 20,716 60,176,360
2024-05-27 27.88 28.72 27.51 28.72 +3.91% 20,263 57,055,192
2024-05-24 28.58 28.69 27.64 27.64 -3.32% 13,885 39,068,483
2024-05-23 28.92 29.1 28.47 28.59 -1.14% 14,379 41,371,245
2024-05-22 28.74 28.95 28.5 28.92 +1.05% 11,532 33,203,401
2024-05-21 29.1 29.1 28.48 28.62 -1.55% 11,145 31,994,044
2024-05-20 29.35 29.48 28.96 29.07 +0.35% 17,301 50,569,906
2024-05-17 28.38 28.97 28.1 28.97 +2.11% 15,892 45,647,472
2024-05-16 28.51 28.7 28.23 28.37 +0.14% 11,988 34,155,117
2024-05-15 28.79 28.89 28.3 28.33 -1.6% 13,386 38,281,265
2024-05-14 28.79 29.25 28.76 28.79 +0.63% 12,268 35,557,902
2024-05-13 29 29.3 28.48 28.61 -2.85% 17,904 51,419,109
2024-05-10 29.95 30.27 29.3 29.45 -1.9% 20,715 61,275,318
2024-05-09 29.49 30.2 29.49 30.02 +1.52% 20,356 61,079,706
2024-05-08 30.25 30.27 29.57 29.57 -2.34% 25,888 77,246,547
2024-05-07 30.8 30.85 30.2 30.28 -1.72% 27,727 84,433,637
2024-05-06 30.5 31.18 30.03 30.81 +3.22% 34,968 106,674,818
2024-04-30 29.99 30.48 29.5 29.85 0% 30,405 90,990,885
2024-04-29 29.3 29.95 29.24 29.85 +2.33% 29,244 86,789,411
2024-04-26 29 29.43 28.7 29.17 +0.59% 29,906 87,211,089
2024-04-25 28.7 29.18 28.27 29 +0.94% 28,032 80,720,412
2024-04-24 28.17 28.74 27.81 28.73 +3.31% 25,147 71,298,925
2024-04-23 27.8 28.25 27.53 27.81 -0.61% 20,028 55,714,519
2024-04-22 27.49 28.53 26.68 27.98 +2.53% 30,627 85,608,911
2024-04-19 28.25 28.25 27.1 27.29 -3.53% 34,137 93,783,185
2024-04-18 28.26 29.12 28.11 28.29 +0.14% 35,630 102,069,927
2024-04-17 26.9 28.35 26.9 28.25 +6.2% 37,313 103,810,128
2024-04-16 28.57 28.87 26.51 26.6 -8.5% 43,223 120,524,232
2024-04-15 28 29.97 26.6 29.07 +2.32% 63,105 179,758,151
2024-04-12 29.55 30.2 28.33 28.41 -6.33% 65,806 190,943,369
2024-04-11 31 31.8 30.2 30.33 -6.48% 80,431 248,495,579
2024-04-10 30.88 32.5 29.75 32.43 +5.46% 114,296 355,251,410
2024-04-09 28.1 31.15 27.66 30.75 +9.86% 92,312 275,369,674
2024-04-08 27.26 28.98 27.26 27.99 +2.98% 48,874 138,355,413
2024-04-03 27.31 27.97 27.04 27.18 -0.29% 16,918 46,414,439
2024-04-02 27 27.54 26.66 27.26 +0.59% 15,091 40,923,279
2024-04-01 26.32 27.24 26 27.1 +4.03% 20,326 54,373,847
2024-03-29 25.88 26.32 25.66 26.05 +0.77% 15,075 39,180,584
2024-03-28 24.9 26.09 24.9 25.85 +4.23% 18,269 46,723,489
2024-03-27 25.8 25.93 24.72 24.8 -4.21% 12,886 32,597,482
2024-03-26 26.42 26.42 25.63 25.89 -1.56% 14,536 37,789,594
2024-03-25 27.52 27.52 26.25 26.3 -4.54% 20,761 55,861,742
2024-03-22 27.89 28.17 27.24 27.55 -1.64% 15,834 43,756,450
2024-03-21 28.49 28.78 27.92 28.01 -1.68% 15,672 44,284,562
2024-03-20 28.25 28.75 28.1 28.49 +0.85% 15,310 43,418,873
2024-03-19 28.77 28.77 28.24 28.25 -1.84% 15,795 44,952,304
2024-03-18 27.82 28.94 27.81 28.78 +4.09% 32,631 92,180,455
2024-03-15 27.31 27.7 26.96 27.65 +0.62% 16,513 45,076,200
2024-03-14 27.92 28.06 27.3 27.48 -1.36% 16,410 45,335,299
2024-03-13 28.17 28.22 27.75 27.86 -0.85% 14,811 41,454,824
2024-03-12 27.7 28.18 27.59 28.1 +1.19% 20,273 56,576,200
2024-03-11 27.22 27.86 27.01 27.77 +1.87% 15,402 42,282,320
2024-03-08 27.15 27.52 27.03 27.26 +0.29% 14,101 38,397,302
2024-03-07 27.78 28.14 27.14 27.18 -1.63% 20,154 55,845,779
2024-03-06 28.2 28.2 27.49 27.63 -1.32% 17,369 48,128,175
2024-03-05 28.19 28.42 27.8 28 -1.62% 20,602 57,814,382
2024-03-04 28.89 29 28 28.46 -1.11% 21,635 61,468,462
2024-03-01 29.28 29.57 28.38 28.78 -0.76% 26,062 75,242,991
2024-02-29 27.7 29.19 27.7 29 +5.34% 35,472 101,602,242
2024-02-28 29.34 29.99 27.49 27.53 -7.28% 42,928 123,503,865
2024-02-27 28.6 29.81 28.5 29.69 +2.66% 27,674 80,584,588
2024-02-26 28 29.43 27.71 28.92 +2.44% 31,538 90,636,577
2024-02-23 28.58 28.6 27.51 28.23 +2.65% 30,570 85,535,677
2024-02-22 27.01 27.98 27 27.5 +1.29% 28,890 79,184,297
2024-02-21 26.59 28.65 26.36 27.15 +1.8% 34,567 94,660,562
2024-02-20 26.63 26.95 26.38 26.67 -1.22% 19,965 53,064,077
2024-02-19 26.79 27.32 26.4 27 +1.12% 27,376 73,426,266
2024-02-08 26.3 27 25.07 26.7 +3.49% 40,111 106,058,473
2024-02-07 25.69 26.78 25.12 25.8 +1.86% 41,106 107,278,948
2024-02-06 23.4 25.8 22.58 25.33 +7.93% 28,346 69,592,676
2024-02-05 26.03 26.17 23.27 23.47 -10.35% 35,620 86,960,115
2024-02-02 27.39 28.38 25.01 26.18 -3.54% 39,242 105,778,862
2024-02-01 28 29.59 26.49 27.14 -3.76% 39,585 110,223,148
2024-01-31 28 29.87 28 28.2 -4.34% 32,878 95,334,568
2024-01-30 30.26 31.2 29.3 29.48 -6.62% 47,214 141,159,608
2024-01-29 30.6 33.7 30.59 31.57 +5.48% 79,837 257,083,971
2024-01-26 30.9 31.9 29.87 29.93 -3.08% 36,763 112,602,610
2024-01-25 28.07 32 28 30.88 +10.36% 49,196 148,575,454
2024-01-24 27.8 28.2 26.84 27.98 +1.41% 15,424 42,430,632
2024-01-23 27.17 27.75 26.68 27.59 +1.88% 11,649 31,673,535
2024-01-22 28.99 29.23 26.81 27.08 -6.56% 15,339 43,043,857
2024-01-19 29.01 29.54 28.72 28.98 -0.21% 8,112 23,613,590
2024-01-18 29.02 29.3 28.3 29.04 -0.21% 12,069 34,756,222
2024-01-17 30.47 30.47 29.1 29.1 -3.9% 8,998 26,731,441
2024-01-16 30.28 30.6 29.98 30.28 0% 7,252 21,944,610
2024-01-15 30.2 30.68 30.03 30.28 -0.13% 6,850 20,786,639
2024-01-12 30.92 31.06 30.3 30.32 -1.91% 7,221 22,123,614
2024-01-11 30.35 31.3 30.18 30.91 +1.54% 7,872 24,204,009
2024-01-10 30.35 31.04 30.06 30.44 -0.69% 6,999 21,375,035
2024-01-09 30.85 31.12 30.38 30.65 -0.58% 8,373 25,724,741
2024-01-08 32.29 32.3 30.76 30.83 -3.99% 10,934 34,186,910
2024-01-05 32.75 33.05 31.98 32.11 -2.1% 11,692 37,980,831
2024-01-04 32.87 32.87 32.5 32.8 -0.21% 9,451 30,838,524
2024-01-03 33.72 33.74 32.4 32.87 -2.03% 15,780 52,113,318
2024-01-02 34.04 34.28 33.55 33.55 -1.35% 10,749 36,448,555

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

ф╕Зш╛░щЫЖхЫв 300972

近半年

цШЯхЕЙхЖЬцЬ║ 603789

近三个月

хЫ╜ц│░хРЫхоЙ 601211

2024年一季度

щлШф╝Яш╛╛ 300465

2023年全年

щ║жхКашКпх╜й 603062

2024年至今

ц▒ЙхХЖщЫЖхЫв 600774

近期数据

щЗНх║ЖчЗГц░Ф 600917

近三个月

хНОхбСцОзшВб 000509

近半年

хЫ╜щгОцЦ░цЭР 000859

近半年

цЦЗх│░шВбф╗╜ 601010

2024年一季度

热门概念板块

新能源汽车

хоПхПСшВбф╗╜ (600885)

2024年至今
光伏产业
云计算

чФихПЛч╜Сч╗Ь (600588)

2024年至今
医疗器械

чРЖщВжф╗кхЩи (300206)

2024年一季度
AI人工智能

шИкхоЗх╛о (300053)

2022-2023两年
军工

ф╕ншИкщлШчзС (600862)

2023年全年
储能电池

хоБх╛╖цЧ╢ф╗г (300750)

2024年至今
5G通信

ф╕нхдйчзСцКА (600522)

2022-2023两年

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