цЬЙцЦ╣чзСцКА 688159

数据更新至:

添加到对比分析

38.41 -2.12%

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

38.41
-2.12% -0.83
39.2
开盘价
39.33
最高价
37.67
最低价
29,768
成交量
数据更新至: 2025-03-25

技术指标

40.99
MA5 (5日均线)
42.03
MA10 (10日均线)
42.70
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 39.2 39.33 37.67 38.41 -2.12% 29,768 114,487,072
2025-03-24 40.33 40.8 37.99 39.24 -3.3% 49,531 194,942,878
2025-03-21 42 42.48 40.4 40.58 -4.96% 60,528 248,302,578
2025-03-20 44.3 45.55 42.58 42.7 -2.95% 72,228 317,948,231
2025-03-19 44.97 46.28 43.76 44 -2.14% 62,689 280,752,999
2025-03-18 42.65 45.8 42.65 44.96 +4.63% 78,506 349,028,881
2025-03-17 42.4 43.38 42.02 42.97 +0.7% 38,257 163,713,644
2025-03-14 41.3 43.18 40.58 42.67 +2.57% 45,228 190,312,171
2025-03-13 42.98 43.8 40.95 41.6 -3.57% 56,385 235,542,714
2025-03-12 43 44.67 42.58 43.14 +0.87% 63,400 276,879,692
2025-03-11 42.03 43.31 41.7 42.77 -1.61% 59,871 254,553,215
2025-03-10 44.62 45.06 43 43.47 -3.16% 59,884 262,109,469
2025-03-07 45 46.59 44.2 44.89 -1.25% 92,966 419,650,137
2025-03-06 45.13 47.27 45 45.46 +2.64% 125,494 576,438,735
2025-03-05 40.55 46.98 40.55 44.29 +8.42% 132,562 582,653,984
2025-03-04 39.61 41.32 39.47 40.85 +1.04% 58,499 236,651,068
2025-03-03 41.35 41.95 40.01 40.43 -1.17% 61,000 248,245,198
2025-02-28 43.61 44.48 40.58 40.91 -8.5% 74,061 311,243,813
2025-02-27 46.5 46.86 43.17 44.71 -2.68% 75,855 337,264,566
2025-02-26 46.88 46.88 45.21 45.94 -2.26% 86,566 396,073,616
2025-02-25 42.92 48.2 42.92 47 +4.91% 100,913 465,775,690
2025-02-24 45.94 46.57 43.99 44.8 -3.03% 110,842 500,938,019
2025-02-21 46 48.3 45.36 46.2 +2.28% 149,101 698,844,231
2025-02-20 44.88 46.81 43.05 45.17 +7.34% 136,700 609,679,355
2025-02-19 41.41 42.38 40.87 42.08 +2.91% 98,064 407,845,697
2025-02-18 43.5 43.8 40.88 40.89 -8.32% 98,314 413,798,758
2025-02-17 44.3 46.38 43.07 44.6 +3.36% 113,915 506,471,847
2025-02-14 41.6 45.38 41.6 43.15 +5.04% 130,585 570,498,732
2025-02-13 40.83 43.58 39.77 41.08 +2.37% 151,277 628,315,594
2025-02-12 38 41.41 37.59 40.13 +5.33% 116,395 459,612,313
2025-02-11 38.81 41.68 38.1 38.1 -2.56% 132,053 523,324,412
2025-02-10 37.5 39.17 37.5 39.1 +5.7% 120,029 460,749,372
2025-02-07 38 38.89 36.27 36.99 -1.1% 124,360 467,603,763
2025-02-06 34.04 39.62 32.79 37.4 +11.91% 143,112 526,939,975
2025-02-05 32.88 34.39 32.5 33.42 +6.23% 75,201 250,160,680
2025-01-27 33.78 34.3 31.2 31.46 -8.92% 84,120 272,382,432
2025-01-24 33.87 34.87 33.72 34.54 +1.59% 62,277 214,042,093
2025-01-23 33.87 35.39 33.39 34 +0.38% 65,918 226,465,504
2025-01-22 34 34.88 33.05 33.87 -1.6% 69,515 234,832,829
2025-01-21 30.13 35.58 30.13 34.42 +15.31% 106,107 347,010,551
2025-01-20 29.24 30.1 28.98 29.85 +3.18% 25,335 75,037,272
2025-01-17 28.86 29.19 28.36 28.93 +0.1% 17,843 51,368,455
2025-01-16 28.57 29.36 28.1 28.9 +1.58% 24,755 71,354,963
2025-01-15 28.56 29.15 28.24 28.45 -0.52% 19,077 54,469,491
2025-01-14 27.16 28.62 27.16 28.6 +5.69% 22,269 62,616,412
2025-01-13 26.45 27.23 26.1 27.06 +0.22% 11,598 31,090,027
2025-01-10 27.7 28.3 27 27 -3.09% 16,785 46,428,105
2025-01-09 27.3 28.47 27.29 27.86 +1.49% 19,222 53,889,787
2025-01-08 27.86 27.94 26.51 27.45 -1.96% 27,073 73,765,145
2025-01-07 27.65 28.06 27.3 28 +2.08% 17,835 49,440,872
2025-01-06 27.81 28.07 27.08 27.43 -1.37% 19,829 54,687,743
2025-01-03 29.49 29.58 27.8 27.81 -5.31% 29,443 83,970,804
2025-01-02 30.18 30.51 28.95 29.37 -2.88% 29,473 87,600,987
2024-12-31 32.89 32.89 30.21 30.24 -6.46% 52,515 163,448,020
2024-12-30 32.35 33 31.11 32.33 -0.52% 27,375 88,124,176
2024-12-27 33.21 33.31 32.36 32.5 -1.22% 37,240 122,244,190
2024-12-26 31.18 33.16 30.98 32.9 +4.84% 49,123 160,583,324
2024-12-25 31.39 31.9 30.3 31.38 -1.57% 30,663 95,497,400
2024-12-24 31.88 32.39 30.95 31.88 +1.5% 27,022 85,554,496
2024-12-23 33.08 33.46 31.34 31.41 -5.11% 42,729 137,665,572
2024-12-20 32.44 33.77 31.85 33.1 +2.03% 49,367 163,360,175
2024-12-19 30.9 32.72 30.61 32.44 +4.58% 49,707 159,383,487
2024-12-18 30.55 31.58 29.8 31.02 +1.44% 23,426 72,409,047
2024-12-17 32.17 32.45 30.41 30.58 -5.62% 32,582 101,750,751
2024-12-16 32.28 32.6 31.7 32.4 +0.56% 26,193 84,470,517
2024-12-13 32.92 33.43 32.18 32.22 -3.16% 26,361 85,988,849
2024-12-12 33.7 33.98 32.63 33.27 -1.48% 39,839 131,989,184
2024-12-11 32.01 34.02 31.79 33.77 +5.53% 60,200 200,063,895
2024-12-10 32.91 33.39 31.76 32 +0.19% 43,027 139,734,117
2024-12-09 31.8 32.25 31.01 31.94 +0.54% 29,840 94,654,310
2024-12-06 31.9 32.88 31.35 31.77 +1.28% 31,337 100,002,307
2024-12-05 30.75 31.54 30.56 31.37 +2.68% 22,035 68,887,931
2024-12-04 31.15 31.49 30.44 30.55 -2.05% 26,635 82,453,619
2024-12-03 31.9 31.95 30.9 31.19 -1.92% 21,903 68,599,303
2024-12-02 31.6 31.97 31.34 31.8 +1.05% 25,178 79,771,459
2024-11-29 31.08 31.84 30.38 31.47 +1.16% 24,574 76,648,527
2024-11-28 31.23 32.3 30.7 31.11 +0.74% 28,127 88,644,718
2024-11-27 30 30.92 28.9 30.88 +1.61% 26,074 77,483,108
2024-11-26 30.2 31.26 30.2 30.39 +0.13% 15,779 48,399,464
2024-11-25 30.68 30.77 29.6 30.35 +0.17% 20,832 62,738,680
2024-11-22 31.21 32.12 30.27 30.3 -4.14% 26,611 83,339,991
2024-11-21 31.85 32.34 31.06 31.61 -1.86% 22,867 72,774,532
2024-11-20 31.77 32.3 31.41 32.21 +1.45% 27,643 88,059,346
2024-11-19 30.62 31.89 30.49 31.75 +4.58% 30,829 95,872,507
2024-11-18 32.81 32.91 30.1 30.36 -7.75% 45,513 141,292,030
2024-11-15 33.1 34.57 32.84 32.91 +0.03% 44,723 151,487,358
2024-11-14 34.36 34.89 32.81 32.9 -4.78% 41,067 138,737,668
2024-11-13 33.8 34.65 33.55 34.55 +2.19% 41,326 140,982,456
2024-11-12 34.91 35.08 33.33 33.81 -2.14% 48,960 167,633,704
2024-11-11 32.53 34.63 32.53 34.55 +5.37% 65,066 221,104,797
2024-11-08 33.28 33.78 32.59 32.79 +0.28% 52,353 173,330,556
2024-11-07 31.66 32.86 31.61 32.7 +2% 34,422 111,221,787
2024-11-06 32.4 33.2 31.8 32.06 -0.8% 45,180 147,082,258
2024-11-05 30.86 32.6 30.3 32.32 +5.31% 56,136 176,753,725
2024-11-04 29.79 31.25 29.79 30.69 +2.33% 30,188 92,818,149
2024-11-01 31.88 32.02 29.8 29.99 -6.05% 41,989 128,319,566
2024-10-31 31.85 32.22 30.81 31.92 +0.44% 41,340 130,907,256
2024-10-30 32.11 33.35 31.48 31.78 -3.11% 46,927 151,314,931
2024-10-29 34.5 34.88 32.8 32.8 -5.15% 34,634 116,815,066
2024-10-28 34.88 35 34.06 34.58 -0.35% 26,712 92,007,896
2024-10-25 34.3 35.03 33.98 34.7 +1.17% 37,172 127,940,455
2024-10-24 34.6 35 33.73 34.3 -1.58% 36,669 125,573,462
2024-10-23 35.44 37.35 34.74 34.85 -0.43% 65,453 234,432,323
2024-10-22 34.28 35.35 33.25 35 +2.04% 51,758 178,097,184
2024-10-21 32.86 34.79 32.86 34.3 +4.89% 51,261 173,655,805
2024-10-18 30.5 33.67 30.5 32.7 +7.21% 43,855 140,120,592
2024-10-17 30.67 31.7 30.5 30.5 +0.03% 22,723 70,632,798
2024-10-16 30.5 30.88 30.02 30.49 -1.01% 17,743 53,948,642
2024-10-15 31.9 32.03 30.75 30.8 -3.75% 28,370 88,800,527
2024-10-14 29.69 32 29.11 32 +8.11% 33,239 101,564,863
2024-10-11 31.02 31.6 29.21 29.6 -6.33% 32,676 99,065,607
2024-10-10 33.32 33.97 31.3 31.6 -3.42% 37,508 121,788,630
2024-10-09 36.66 36.66 32.62 32.72 -12.51% 62,813 217,486,045
2024-10-08 39.4 39.4 34.56 37.4 +13.71% 98,605 362,091,664
2024-09-30 28.5 32.89 28.47 32.89 +19.99% 71,144 217,333,565
2024-09-27 25.9 27.59 25.7 27.41 +7.36% 21,161 56,083,091
2024-09-26 24.76 25.56 24.5 25.53 +3.57% 23,035 57,935,347
2024-09-25 24.4 25.87 24.01 24.65 +3.53% 36,093 89,971,149
2024-09-24 22.46 23.88 21.81 23.81 +6.63% 33,383 76,200,866
2024-09-23 22.99 23.05 22.17 22.33 -2.1% 27,161 61,221,304
2024-09-20 23.14 23.36 22.55 22.81 -0.65% 14,258 32,729,141
2024-09-19 22.88 23.35 22.57 22.96 +0.97% 14,114 32,400,876
2024-09-18 23.5 23.5 22.39 22.74 -2.28% 19,567 44,514,843
2024-09-13 24.18 24.49 23.27 23.27 -3.56% 19,550 46,317,584
2024-09-12 24.88 25.05 24.13 24.13 -2.31% 12,410 30,390,354
2024-09-11 24.97 25.19 24.59 24.7 -1.4% 12,349 30,576,737
2024-09-10 24.5 25.3 24.19 25.05 +3.04% 13,134 32,421,730
2024-09-09 24.48 24.75 24.03 24.31 -1.42% 12,176 29,648,813
2024-09-06 25.78 26 24.62 24.66 -5.12% 16,238 40,809,319
2024-09-05 25.28 26.25 25.08 25.99 +3.88% 19,101 49,469,336
2024-09-04 25.3 25.35 24.85 25.02 -1.73% 12,001 30,134,197
2024-09-03 25.2 25.65 24.81 25.46 +2.21% 14,024 35,504,748
2024-09-02 26.47 26.98 24.88 24.91 -6.04% 22,654 58,113,979
2024-08-30 25.7 27.25 25.3 26.51 +3.07% 20,677 54,842,897
2024-08-29 24.92 25.88 24.44 25.72 +3.13% 14,865 37,619,777
2024-08-28 24.62 25.29 24.37 24.94 +0.93% 8,560 21,296,722
2024-08-27 25.16 25.38 24.59 24.71 -2.56% 9,094 22,652,331
2024-08-26 25.25 25.8 24.95 25.36 +0.92% 14,178 36,032,649
2024-08-23 25.19 25.49 24.64 25.13 +0.2% 16,145 40,449,107
2024-08-22 25.78 25.89 24.89 25.08 -2.72% 14,823 37,531,958
2024-08-21 25.68 26.26 25.68 25.78 -0.15% 8,410 21,830,025
2024-08-20 27 27.1 25.58 25.82 -4.19% 14,966 39,014,853
2024-08-19 27.22 27.82 26.9 26.95 -1.79% 9,754 26,596,300
2024-08-16 27.63 27.89 27.3 27.44 +0.15% 11,744 32,398,585
2024-08-15 27.09 27.9 26.91 27.4 +1.67% 11,338 31,080,593
2024-08-14 27.35 27.57 26.93 26.95 -2% 7,668 20,809,183
2024-08-13 27.66 27.76 27.01 27.5 +0.36% 8,069 22,041,414
2024-08-12 27.5 27.9 26.89 27.4 -0.36% 10,207 28,012,328
2024-08-09 27.51 27.98 27.16 27.5 +1.51% 16,246 44,859,018
2024-08-08 27.26 27.58 26.47 27.09 -1.2% 13,301 35,971,651
2024-08-07 27.82 28.2 27.38 27.42 -1.54% 11,489 31,948,402
2024-08-06 27.3 27.93 27.3 27.85 +3.65% 16,244 45,004,795
2024-08-05 28.21 28.53 26.75 26.87 -6.02% 20,467 56,406,319
2024-08-02 29.71 29.73 28.57 28.59 -6.14% 19,165 55,771,920
2024-08-01 31.34 31.41 30.15 30.46 -1.49% 17,980 55,099,433
2024-07-31 29.14 30.94 29.04 30.92 +6.25% 20,499 61,886,215
2024-07-30 29.1 29.57 28.4 29.1 +0.52% 11,851 34,341,030
2024-07-29 29.3 29.69 28.69 28.95 -0.62% 15,476 45,102,074
2024-07-26 28.39 29.14 28 29.13 +3.78% 17,982 51,680,775
2024-07-25 28.1 28.8 27.72 28.07 -1.54% 15,357 43,183,503
2024-07-24 30 30.41 28.27 28.51 -5.22% 29,249 84,903,704
2024-07-23 31.5 31.92 30.08 30.08 -4.02% 15,594 48,358,159
2024-07-22 31.22 31.55 30.95 31.34 +0.58% 17,719 55,410,328
2024-07-19 30.38 31.74 30.36 31.16 +1.66% 20,832 64,760,518
2024-07-18 31.48 31.85 29.92 30.65 -3.92% 32,532 99,192,208
2024-07-17 33.5 33.81 31.84 31.9 -5.68% 28,639 92,530,337
2024-07-16 34.74 34.77 32.3 33.82 -2.98% 43,546 144,640,213
2024-07-15 36.5 36.69 34.47 34.86 -5.53% 25,289 89,099,628
2024-07-12 37.25 37.7 36.55 36.9 +0.49% 27,735 103,050,047
2024-07-11 36.03 36.8 35.6 36.72 +3.96% 21,384 77,782,498
2024-07-10 34.36 36.36 34.36 35.32 +2.2% 20,532 72,910,566
2024-07-09 33.31 34.69 32.75 34.56 +3.6% 21,032 71,344,967
2024-07-08 34.2 34.65 33.11 33.36 -3.02% 12,324 41,617,470
2024-07-05 34.33 34.99 33.53 34.4 +0.2% 16,137 55,152,090
2024-07-04 35.5 35.98 34.04 34.33 -2.55% 12,937 45,168,855
2024-07-03 36.13 36.32 34.85 35.23 -3.51% 22,154 78,277,623
2024-07-02 36.67 37.47 36.1 36.51 -0.54% 16,816 61,673,728
2024-07-01 37.66 37.8 35.9 36.71 -3.04% 22,303 81,820,565
2024-06-28 35.8 38.34 35.71 37.86 +5.4% 27,349 102,732,417
2024-06-27 37.3 37.35 35.84 35.92 -3.83% 18,351 67,078,446
2024-06-26 35.9 37.49 35.8 37.35 +3.61% 22,408 82,184,986
2024-06-25 37.3 37.3 35.83 36.05 -2.41% 24,170 87,824,842
2024-06-24 38.65 39.3 36.94 36.94 -4.67% 28,730 108,894,178
2024-06-21 38 39.48 37.64 38.75 -0.77% 28,448 110,024,192
2024-06-20 38.4 39.96 38.21 39.05 +1.38% 45,579 178,462,396
2024-06-19 39.49 39.58 38.5 38.52 -1.73% 39,842 155,061,585
2024-06-18 36.9 39.5 36.73 39.2 +5.38% 47,991 184,685,013
2024-06-17 36.2 37.86 36.08 37.2 +3.22% 36,936 137,292,716
2024-06-14 36 36.53 35.32 36.04 +0.56% 24,361 87,703,435
2024-06-13 35.18 36.56 34.8 35.84 +3.58% 34,471 123,237,085
2024-06-12 32.67 35.2 32.56 34.6 +6.13% 28,232 96,236,921
2024-06-11 32.2 33.1 31.3 32.6 +0.15% 24,992 80,110,774
2024-06-07 32.05 32.8 31.93 32.55 +2.46% 19,715 63,843,321
2024-06-06 34.29 34.59 31.53 31.77 -5.42% 30,958 102,111,834
2024-06-05 34.01 34.54 33.52 33.59 -2.75% 24,901 84,392,138
2024-06-04 35.8 36.06 33.5 34.54 -4.45% 37,334 128,087,913
2024-06-03 37.74 37.74 35.6 36.15 -2.56% 20,968 76,886,098
2024-05-31 37.6 37.71 36.67 37.1 -0.11% 10,377 38,685,538
2024-05-30 36.55 37.69 36.21 37.14 +0.6% 12,285 45,679,598
2024-05-29 37.75 38.11 36.68 36.92 -2.28% 17,163 63,827,055
2024-05-28 39 39 37.6 37.78 -2.75% 16,434 62,451,394
2024-05-27 37.6 38.89 37.34 38.85 +3.74% 26,903 103,078,219
2024-05-24 38.7 39.29 37 37.45 -3.55% 19,638 74,521,663
2024-05-23 39.35 39.66 38.53 38.83 -1.57% 17,658 68,719,782
2024-05-22 40 40.22 38.52 39.45 -1.08% 17,142 67,348,086
2024-05-21 40.03 40.5 39.63 39.88 -1.21% 9,511 37,973,445
2024-05-20 40.82 40.98 40.05 40.37 -0.81% 16,778 67,850,894
2024-05-17 39.8 41.09 39.8 40.7 +0.79% 10,366 42,130,439
2024-05-16 40.6 41.48 40.2 40.38 +0.1% 13,309 54,407,420
2024-05-15 40.2 41.43 39.66 40.34 -0.2% 11,610 47,225,754
2024-05-14 41.31 42.39 39.7 40.42 -3.19% 28,535 115,540,453
2024-05-13 40.97 42.27 40.6 41.75 +0.31% 17,954 74,764,850
2024-05-10 43.4 43.99 41.34 41.62 -4.1% 23,902 101,654,733
2024-05-09 43 43.88 42.75 43.4 +0.95% 20,804 90,288,135
2024-05-08 43.01 44 42.62 42.99 -2.58% 24,317 105,085,954
2024-05-07 43.99 45.8 42.9 44.13 +0.75% 41,150 181,198,614
2024-05-06 43.74 44.88 42.7 43.8 +1.27% 47,592 207,765,693
2024-04-30 45.88 46 41.58 43.25 -4.06% 59,722 257,737,309
2024-04-29 43.11 45.1 42.72 45.08 +4.84% 42,364 186,282,424
2024-04-26 40.5 43.45 40.3 43 +6.49% 36,114 153,792,861
2024-04-25 40.96 41.25 40 40.38 -1.08% 24,231 98,387,324
2024-04-24 36.42 41.39 36.42 40.82 +10.92% 42,520 167,203,764
2024-04-23 37.6 37.99 36.2 36.8 -1.08% 30,682 113,845,119
2024-04-22 36.67 37.47 34.89 37.2 +1.69% 21,076 76,255,388
2024-04-19 37.1 37.1 35.35 36.58 -2.04% 27,416 99,041,987
2024-04-18 38.38 38.99 36.81 37.34 -3.74% 32,202 121,344,113
2024-04-17 36.33 38.98 36.33 38.79 +7.99% 38,233 143,698,017
2024-04-16 38.09 38.09 34.99 35.92 -7.57% 30,374 109,063,052
2024-04-15 40.67 40.96 37.69 38.86 -4.68% 25,516 98,961,107
2024-04-12 40.97 42.23 40.61 40.77 -0.56% 17,070 70,402,982
2024-04-11 40.33 41.96 40.33 41 +0.99% 14,945 61,623,324
2024-04-10 42.25 42.25 39.78 40.6 -3.86% 17,462 71,299,843
2024-04-09 42.41 43.69 41.89 42.23 -0.42% 20,365 86,798,587
2024-04-08 43.9 44.2 42.21 42.41 -4.91% 22,508 96,855,975
2024-04-03 43.08 44.76 42.08 44.6 +0.95% 28,587 124,180,136
2024-04-02 46.5 47.7 43.5 44.18 -3.94% 30,637 138,270,161
2024-04-01 46.15 46.59 45.13 45.99 -0.8% 28,072 128,005,964
2024-03-29 45 46.7 44 46.36 +2.77% 25,796 117,517,168
2024-03-28 43.33 46.25 43.33 45.11 +3.58% 32,416 146,121,875
2024-03-27 45.69 46.36 43.51 43.55 -6% 34,150 152,536,918
2024-03-26 47.43 49.75 46.09 46.33 -2.89% 35,301 167,524,845
2024-03-25 50.87 52.5 47 47.71 -6.58% 44,771 224,052,941
2024-03-22 49.24 52.68 47 51.07 +3.72% 57,082 283,316,983
2024-03-21 45.42 49.5 45.4 49.24 +6.93% 42,730 203,634,941
2024-03-20 45.6 46.15 44.82 46.05 +0.44% 25,719 117,148,622
2024-03-19 46 46.98 44.94 45.85 -1.4% 25,783 117,968,142
2024-03-18 45.3 47.17 44.9 46.5 +2.51% 46,444 213,706,344
2024-03-15 44.41 45.48 43.42 45.36 +1.82% 32,904 146,139,186
2024-03-14 44 45.78 42.91 44.55 -0.34% 39,291 173,152,979
2024-03-13 41.5 46 41.5 44.7 +7.79% 47,488 207,998,971
2024-03-12 41.01 42.33 40.6 41.47 +0.19% 28,009 116,110,118
2024-03-11 39 41.59 38.9 41.39 +4.65% 40,572 164,763,561
2024-03-08 38.24 39.62 37.6 39.55 +2.41% 21,834 83,953,941
2024-03-07 39.2 39.58 37.35 38.62 -0.92% 19,262 74,532,878
2024-03-06 38.3 39.71 37.91 38.98 +1.14% 24,817 96,440,130
2024-03-05 40.73 40.73 37.9 38.54 -6.84% 41,144 161,927,219
2024-03-04 42.5 42.96 39.98 41.37 -0.07% 33,946 138,101,857
2024-03-01 40 42.45 39.72 41.4 +3.53% 43,638 180,379,807
2024-02-29 38.42 40.88 37.9 39.99 +4.01% 24,467 97,035,497
2024-02-28 42.6 44.35 38.05 38.45 -8.45% 38,949 162,016,729
2024-02-27 40.92 42.13 39.2 42 +2.94% 31,307 127,557,157
2024-02-26 41.6 42.37 40 40.8 -2.39% 19,811 81,526,584
2024-02-23 42.85 42.85 40.24 41.8 +3.98% 18,145 74,593,907
2024-02-22 39.9 42 39.6 40.2 +0.07% 23,305 94,283,748
2024-02-21 40 41.55 38.49 40.17 -0.54% 15,863 63,646,818
2024-02-20 39.03 40.48 37.79 40.39 +2.96% 21,220 84,745,139
2024-02-19 38.08 39.25 35.66 39.23 +12.31% 26,534 101,137,644
2024-02-08 31.6 35.38 31.3 34.93 +9.33% 18,491 62,263,209
2024-02-07 30.8 33.5 28.76 31.95 +1.17% 31,395 99,991,778
2024-02-06 29.5 31.58 26.59 31.58 +5.69% 38,144 111,527,639
2024-02-05 33.12 33.74 27.71 29.88 -13.74% 31,814 96,051,123
2024-02-02 35.76 36.17 30.56 34.64 -3.59% 12,739 42,912,299
2024-02-01 33.81 37.55 32.64 35.93 +6.33% 21,951 76,872,582
2024-01-31 36.32 36.9 32.58 33.79 -7.37% 15,249 52,883,301
2024-01-30 39.21 39.4 36.08 36.48 -5.25% 14,734 55,132,654
2024-01-29 39.6 39.6 36.9 38.5 -2.78% 9,354 35,330,076
2024-01-26 39.88 39.88 38.54 39.6 -0.5% 12,646 49,461,874
2024-01-25 35.8 39.88 35.34 39.8 +9.34% 30,561 117,579,829
2024-01-24 35.82 36.43 34.3 36.4 +2.08% 11,438 40,512,739
2024-01-23 33.1 36 33.1 35.66 +1.02% 13,629 47,504,773
2024-01-22 37.33 38.5 34.21 35.3 -6.84% 17,636 64,442,099
2024-01-19 39.26 39.26 36.5 37.89 -3.81% 15,730 59,290,376
2024-01-18 37.99 39.5 36.81 39.39 +3.47% 25,223 95,724,024
2024-01-17 39.47 40.11 38.06 38.07 -3.62% 12,056 47,125,371
2024-01-16 39.51 39.56 37.71 39.5 -1.59% 21,469 83,368,361
2024-01-15 39.18 40.36 37.69 40.14 +4.53% 30,851 121,110,634
2024-01-12 39.95 39.95 38.04 38.4 -2.71% 19,532 75,678,739
2024-01-11 37.3 39.8 37.01 39.47 +6.1% 16,149 62,337,845
2024-01-10 36.75 37.7 35.61 37.2 +1.22% 12,952 47,611,578
2024-01-09 36.96 38.19 36.4 36.75 -0.54% 12,690 47,108,805
2024-01-08 38.31 38.57 36.7 36.95 -5.04% 14,894 55,813,909
2024-01-05 39 40.33 38.71 38.91 -0.84% 12,506 49,433,906
2024-01-04 39.61 40.2 38.98 39.24 -2.36% 19,340 76,413,821
2024-01-03 38.46 40.36 38.11 40.19 +3.18% 22,720 89,697,612
2024-01-02 37.68 40.3 37.24 38.95 +3.45% 25,937 101,508,135

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

щ║жц╛Ьх╛╖ 688273

近期数据

хНОчЙ╣ш╛╛хЫа 000915

近半年

ц▒ЗщАЪщЫЖхЫв 603176

2022-2023两年

хТМхЕГчФЯчЙй 688238

2022-2023两年

хоЗф┐бчзСцКА 300674

2024年至今

цЛЙцЩоцЛЙцЦп 688726

近三个月

шМВхМЦхоЮхНО 000637

近半年

цХПшКпшВбф╗╜ 688286

近三个月

х╛╖цБйч▓╛х╖е 300780

近半年

цмзхЕЛчзСцКА 001223

2024年至今

热门概念板块

区块链
数字经济

хНОшГЬхдйцИР (600410)

近半年
智能制造
元宇宙

ф╕ЬцЦ╣цШОчПа (600637)

近期数据
新能源汽车

щХ┐хЯОц▒╜ш╜ж (601633)

近期数据
虚拟现实

хРМшК▒щб║ (300033)

2023年全年
医疗器械

ф╕Зф╕ЬхМ╗чЦЧ (600055)

近半年
储能电池

цМпхНОчзСцКА (000733)

近半年

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