х╖иф╕АчзСцКА 688162

数据更新至:

添加到对比分析

27.20 +1.19%

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

27.2
+1.19% +0.32
26.7
开盘价
27.73
最高价
26.52
最低价
15,170
成交量
数据更新至: 2025-03-25

技术指标

28.08
MA5 (5日均线)
28.08
MA10 (10日均线)
27.50
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 26.7 27.73 26.52 27.2 +1.19% 15,170 41,372,383
2025-03-24 27.59 28.26 26.05 26.88 -3.79% 26,941 73,002,920
2025-03-21 29.02 29.06 27.68 27.94 -5.16% 31,422 89,071,015
2025-03-20 28.74 30.15 28.13 29.46 +1.87% 48,278 141,273,732
2025-03-19 28.5 29.31 27.98 28.92 +1.26% 42,125 120,816,531
2025-03-18 28.02 29.55 27.81 28.56 +1.93% 46,961 134,108,790
2025-03-17 27.93 28.68 27.38 28.02 -0.07% 28,276 79,460,175
2025-03-14 27.01 28.16 26.49 28.04 +2.79% 29,560 80,834,240
2025-03-13 28.2 28.47 27.06 27.28 -4.11% 25,576 70,225,104
2025-03-12 27.85 28.63 27.6 28.45 +2.15% 32,414 91,278,000
2025-03-11 28.53 28.88 27.38 27.85 -4% 38,401 107,796,772
2025-03-10 27.99 29.28 27.96 29.01 +5.61% 59,235 170,530,803
2025-03-07 26.4 27.92 25.88 27.47 +3.62% 42,544 114,441,701
2025-03-06 26.05 27.23 26.03 26.51 +2.16% 25,714 68,894,238
2025-03-05 25.85 26.25 25.23 25.95 +0.19% 19,753 50,759,314
2025-03-04 25.98 26.23 25.6 25.9 -0.92% 22,984 59,522,580
2025-03-03 26.18 26.79 25.4 26.14 +1.63% 19,894 52,180,043
2025-02-28 27.24 27.6 25.59 25.72 -6.03% 22,749 59,883,025
2025-02-27 27.37 27.84 26.68 27.37 +0.18% 21,293 58,138,747
2025-02-26 27.28 28.17 27.2 27.32 +0.04% 25,761 71,191,658
2025-02-25 27.7 28 26.88 27.31 -2.64% 30,016 82,132,592
2025-02-24 28.48 28.7 27.33 28.05 -1.58% 27,216 76,331,981
2025-02-21 27.68 28.84 27.37 28.5 +2.63% 30,465 85,649,894
2025-02-20 28 28.4 27.62 27.77 -1.07% 25,632 71,645,107
2025-02-19 27.47 28.51 27.28 28.07 +2.15% 31,850 88,963,712
2025-02-18 27.4 28.99 27.24 27.48 -0.11% 49,409 139,130,718
2025-02-17 27.93 27.93 26.89 27.51 -0.4% 32,470 88,530,874
2025-02-14 25.69 27.65 25.52 27.62 +7.39% 53,800 143,838,071
2025-02-13 27.5 27.5 25.72 25.72 -6.47% 42,321 111,227,057
2025-02-12 26.7 28.61 25.63 27.5 +2.61% 62,671 169,746,691
2025-02-11 24.54 26.82 24.2 26.8 +8.85% 59,421 152,644,179
2025-02-10 24.7 24.95 23.87 24.62 -0.24% 31,714 77,254,953
2025-02-07 24.47 25.29 24.12 24.68 +1.56% 33,576 82,973,694
2025-02-06 23.2 24.53 23.2 24.3 +3.62% 26,023 62,838,237
2025-02-05 24 24.08 23.15 23.45 -1.55% 17,651 41,342,442
2025-01-27 23.43 23.99 22.83 23.82 +3.25% 24,530 57,519,789
2025-01-24 22.57 23.22 22.36 23.07 +2.44% 19,418 44,407,579
2025-01-23 22.81 23.26 22.52 22.52 +0.18% 15,499 35,523,499
2025-01-22 22.95 22.96 22.31 22.48 -2.26% 14,319 32,286,988
2025-01-21 23.2 23.48 22.86 23 -0.65% 17,278 39,968,843
2025-01-20 23.03 23.88 23.03 23.15 +1.58% 21,429 50,002,103
2025-01-17 23.06 23.36 22.49 22.79 -1.81% 37,171 84,955,438
2025-01-16 26.36 26.51 22.88 23.21 -13.72% 63,312 154,510,199
2025-01-15 25.6 27.99 25.2 26.9 +4.59% 26,431 70,852,703
2025-01-14 23.76 26.3 23.76 25.72 +8.25% 19,083 48,262,685
2025-01-13 23.88 24.34 23.05 23.76 -1% 9,046 21,412,371
2025-01-10 24.84 25.2 24 24 -3.58% 17,985 44,099,796
2025-01-09 24.25 25.32 24.25 24.89 -0.88% 10,123 25,173,460
2025-01-08 24.31 25.58 23.32 25.11 +2.91% 27,881 67,964,142
2025-01-07 23.44 24.66 23.11 24.4 +5.58% 17,651 42,446,184
2025-01-06 23.57 24.13 22.9 23.11 -1.91% 13,573 31,736,615
2025-01-03 24.48 24.8 23.45 23.56 -3.84% 25,243 60,822,687
2025-01-02 27.21 27.21 24.01 24.5 -9.69% 36,965 94,126,708
2024-12-31 26.84 28.39 26.8 27.13 +0.3% 24,053 66,581,970
2024-12-30 27.05 27.88 25.65 27.05 +0.04% 17,639 47,513,709
2024-12-27 27.8 28.17 26.72 27.04 -2.73% 19,508 53,270,578
2024-12-26 25.51 28.18 25.51 27.8 +8.17% 48,946 133,967,869
2024-12-25 25.14 26.18 24.53 25.7 +2.68% 43,481 111,173,893
2024-12-24 25.93 26.15 24.67 25.03 -3.17% 29,876 75,230,974
2024-12-23 27.86 28 25.35 25.85 -7.78% 57,621 151,741,739
2024-12-20 28.67 28.91 27.75 28.03 -2.23% 47,090 133,008,539
2024-12-19 29.21 29.5 28.11 28.67 -4.75% 43,749 125,337,846
2024-12-18 29.12 30.9 27.51 30.1 +6.47% 80,900 239,175,268
2024-12-17 26.7 29.8 26.69 28.27 +5.88% 83,379 239,419,671
2024-12-16 24.92 28.48 24.54 26.7 +7.62% 58,277 155,031,583
2024-12-13 25.32 26.12 24.81 24.81 -2.13% 29,796 75,651,338
2024-12-12 24.88 26.48 24.61 25.35 +2.01% 39,794 101,423,809
2024-12-11 23.51 25.5 23.12 24.85 +5.43% 31,011 75,544,259
2024-12-10 23.71 24.19 23.5 23.57 +1.68% 18,955 45,119,042
2024-12-09 23.07 23.53 22.85 23.18 +0.7% 12,901 29,956,491
2024-12-06 23.25 23.25 22.6 23.02 -0.35% 13,394 30,702,181
2024-12-05 22.77 23.55 22.65 23.1 +1.45% 12,787 29,701,062
2024-12-04 22.91 23.35 22.64 22.77 -1.51% 9,503 21,841,004
2024-12-03 23.12 23.41 22.79 23.12 -0.04% 12,575 29,016,605
2024-12-02 22.56 23.47 22.44 23.13 +2.53% 19,021 43,965,013
2024-11-29 22.24 22.86 21.71 22.56 +0.94% 17,544 39,298,081
2024-11-28 21.51 22.88 21.28 22.35 +3.91% 19,239 42,457,055
2024-11-27 21 21.52 20.39 21.51 +1.56% 11,102 23,206,237
2024-11-26 21.71 21.88 21.13 21.18 -2.49% 10,167 21,815,878
2024-11-25 21.28 21.8 21.17 21.72 +1.5% 13,517 28,998,038
2024-11-22 22.26 22.59 21.35 21.4 -5.06% 13,709 30,107,440
2024-11-21 22.86 23 22.2 22.54 -1.27% 12,659 28,566,622
2024-11-20 22.36 22.99 22.16 22.83 +2.42% 15,463 35,084,429
2024-11-19 21.67 22.43 21.3 22.29 +3.67% 10,723 23,514,499
2024-11-18 22.23 22.34 21.25 21.5 -3.28% 14,216 30,901,072
2024-11-15 22.5 23.03 22.22 22.23 -2.37% 12,683 28,627,209
2024-11-14 24.06 24.16 22.65 22.77 -5.24% 16,373 38,083,414
2024-11-13 23.9 24.47 23.5 24.03 +0.33% 14,367 34,363,562
2024-11-12 24.99 24.99 23.65 23.95 -2.76% 22,286 54,205,136
2024-11-11 23 24.77 22.9 24.63 +7.04% 26,801 64,526,202
2024-11-08 22.63 23.58 22.63 23.01 +1.5% 21,093 48,810,755
2024-11-07 22.64 22.99 22.26 22.67 +0.76% 16,748 37,817,608
2024-11-06 21.8 22.96 21.68 22.5 +3.78% 27,636 61,633,398
2024-11-05 21.1 21.73 21.03 21.68 +2.75% 11,783 25,266,501
2024-11-04 20.15 21.11 19.86 21.1 +4.15% 9,024 18,851,243
2024-11-01 20.79 21.06 20.2 20.26 -3.06% 14,035 28,892,510
2024-10-31 21.12 21.39 20.7 20.9 -1.18% 16,894 35,482,178
2024-10-30 21.08 21.5 20.7 21.15 -0.19% 9,483 20,066,058
2024-10-29 21.99 22.29 21.02 21.19 -4.16% 16,684 36,083,770
2024-10-28 22.4 22.4 21.62 22.11 -2.3% 19,462 42,701,147
2024-10-25 22 23 21.82 22.63 +4.38% 19,366 43,601,516
2024-10-24 21.7 21.94 21.51 21.68 -0.32% 7,065 15,325,914
2024-10-23 21.86 22.01 21.54 21.75 -0.41% 11,034 24,084,384
2024-10-22 21.63 22.05 21.21 21.84 +0.97% 15,979 34,700,497
2024-10-21 21.26 21.78 20.77 21.63 +4.14% 23,225 49,694,870
2024-10-18 19.83 21.21 19.77 20.77 +4.37% 15,783 32,406,974
2024-10-17 19.86 20.2 19.76 19.9 +0.96% 10,264 20,495,727
2024-10-16 20.02 20.02 19.49 19.71 -1.35% 8,252 16,287,513
2024-10-15 20.39 20.58 19.92 19.98 -2.2% 9,465 19,227,522
2024-10-14 20.58 20.58 19.51 20.43 +2.41% 10,145 20,401,733
2024-10-11 21.9 21.93 19.95 19.95 -8.9% 16,708 34,546,507
2024-10-10 21.88 22.13 21.02 21.9 +1.58% 18,925 40,973,351
2024-10-09 23 23.91 21.56 21.56 -8.72% 28,405 63,864,497
2024-10-08 24.98 24.98 22.2 23.62 +12.37% 43,387 102,834,685
2024-09-30 19.1 21.19 18.6 21.02 +15.62% 31,718 62,974,387
2024-09-27 17.4 18.35 17.29 18.18 +6.32% 9,494 16,780,498
2024-09-26 16.48 17.1 16.48 17.1 +3.26% 8,358 14,068,895
2024-09-25 16.63 17 16.5 16.56 +0.67% 11,179 18,737,878
2024-09-24 15.94 16.5 15.64 16.45 +3.79% 7,048 11,419,146
2024-09-23 15.75 15.94 15.45 15.85 +0.63% 4,483 7,087,835
2024-09-20 15.98 15.98 15.56 15.75 -1.01% 3,550 5,596,901
2024-09-19 15.58 16.07 15.45 15.91 +2.98% 4,686 7,409,557
2024-09-18 15.51 15.9 15.29 15.45 -1.97% 6,323 9,772,503
2024-09-13 16.02 16.27 15.72 15.76 -3.08% 6,595 10,518,378
2024-09-12 16.2 16.63 16.18 16.26 +0.25% 6,318 10,401,277
2024-09-11 16.07 16.4 16.07 16.22 +0.37% 4,380 7,122,219
2024-09-10 16.12 16.3 15.74 16.16 +0.06% 7,673 12,340,494
2024-09-09 16.42 16.58 16.07 16.15 -2% 6,679 10,863,898
2024-09-06 16.96 17.06 16.45 16.48 -3% 6,327 10,536,866
2024-09-05 16.86 17.12 16.78 16.99 +1.07% 5,351 9,080,608
2024-09-04 16.53 17.18 16.46 16.81 +1.02% 8,154 13,702,308
2024-09-03 16.51 16.95 16.51 16.64 -0.12% 6,375 10,642,501
2024-09-02 17.52 17.84 16.6 16.66 -4.8% 13,807 23,551,013
2024-08-30 17.41 17.93 17.3 17.5 +0.11% 12,801 22,575,721
2024-08-29 16.74 17.52 16.68 17.48 +3.92% 6,773 11,665,277
2024-08-28 16.43 16.97 16.43 16.82 +1.2% 4,249 7,122,677
2024-08-27 16.82 16.91 16.52 16.62 -1.25% 3,312 5,529,557
2024-08-26 16.55 17.08 16.36 16.83 +1.69% 4,233 7,115,750
2024-08-23 16.54 16.74 16.17 16.55 +0.55% 4,568 7,500,731
2024-08-22 16.63 16.82 16.36 16.46 -1.2% 4,002 6,631,064
2024-08-21 16.55 16.85 16.44 16.66 +0.91% 5,247 8,754,312
2024-08-20 16.84 16.89 16.46 16.51 -2.13% 4,557 7,581,031
2024-08-19 16.9 17.28 16.76 16.87 -0.18% 5,232 8,874,120
2024-08-16 16.85 17.17 16.85 16.9 -1.05% 3,519 5,989,324
2024-08-15 17.25 17.45 16.71 17.08 -0.52% 6,990 11,889,613
2024-08-14 17.49 17.54 17.08 17.17 -1.49% 3,923 6,760,864
2024-08-13 16.9 17.5 16.9 17.43 -0.46% 5,065 8,754,059
2024-08-12 17.6 17.95 16.8 17.51 -1.68% 5,166 9,075,746
2024-08-09 18.23 18.25 17.81 17.81 -0.5% 4,726 8,473,531
2024-08-08 18.03 18.35 17.6 17.9 -1.59% 5,443 9,719,916
2024-08-07 18.1 18.4 17.95 18.19 +0.55% 5,779 10,538,673
2024-08-06 17.79 18.19 17.77 18.09 +2.09% 6,527 11,731,779
2024-08-05 18.28 18.69 17.7 17.72 -4.16% 7,883 14,310,727
2024-08-02 18.83 18.98 18.45 18.49 -2.22% 6,156 11,531,936
2024-08-01 18.71 19.18 18.71 18.91 0% 6,295 11,940,445
2024-07-31 17.87 19.2 17.68 18.91 +5.7% 10,594 19,727,423
2024-07-30 17.68 18.07 17.33 17.89 +1.47% 5,317 9,466,803
2024-07-29 17.99 18.1 17.53 17.63 -1.89% 4,643 8,232,772
2024-07-26 17.52 18.19 17.51 17.97 +2.57% 7,171 12,887,455
2024-07-25 16.94 17.9 16.85 17.52 +2.46% 6,295 11,017,047
2024-07-24 17.71 17.78 17.09 17.1 -3.12% 6,872 11,897,219
2024-07-23 18.25 18.5 17.63 17.65 -3.02% 6,862 12,479,171
2024-07-22 18.14 18.34 17.99 18.2 +0.39% 5,071 9,242,701
2024-07-19 17.67 18.28 17.67 18.13 +2.03% 5,441 9,823,763
2024-07-18 17.83 18.14 17.38 17.77 -1.33% 7,232 12,778,766
2024-07-17 18.21 18.28 17.94 18.01 -1.91% 7,142 12,914,270
2024-07-16 18.79 18.79 17.83 18.36 -1.29% 10,840 19,701,212
2024-07-15 19.38 19.42 18.56 18.6 -4.27% 4,780 9,027,842
2024-07-12 19.29 19.71 19.16 19.43 +0.73% 6,432 12,517,494
2024-07-11 18.92 19.4 18.72 19.29 +4.38% 7,586 14,524,634
2024-07-10 18.45 18.94 18.45 18.48 +0.16% 4,963 9,270,337
2024-07-09 18.04 18.5 17.55 18.45 +2.79% 5,505 9,973,811
2024-07-08 18.2 18.49 17.89 17.95 -3.39% 5,330 9,695,613
2024-07-05 18.68 18.73 18.08 18.58 +0.05% 5,189 9,585,922
2024-07-04 19.26 19.45 18.5 18.57 -3.08% 5,003 9,432,727
2024-07-03 19.55 19.55 19.03 19.16 -1.14% 5,428 10,463,507
2024-07-02 19.35 19.84 19.27 19.38 +0.1% 4,005 7,817,442
2024-07-01 19.38 19.79 18.81 19.36 -0.62% 7,067 13,574,002
2024-06-28 19.85 20.29 19.4 19.48 -1.81% 5,853 11,609,088
2024-06-27 20.14 20.48 19.84 19.84 -2.36% 5,226 10,559,403
2024-06-26 19.23 20.43 19 20.32 +4.74% 5,057 9,992,048
2024-06-25 19.46 20 19.27 19.4 -0.72% 3,744 7,326,035
2024-06-24 20.51 20.88 19.42 19.54 -6.15% 6,821 13,608,167
2024-06-21 21.07 21.39 20.74 20.82 -2.21% 6,054 12,675,056
2024-06-20 21.1 21.84 21.1 21.29 +0.47% 7,874 16,913,348
2024-06-19 21.4 21.6 21.01 21.19 -0.38% 4,637 9,849,619
2024-06-18 20.5 21.38 20.4 21.27 +2.9% 8,299 17,476,526
2024-06-17 20.5 21.1 20.5 20.67 -0.48% 9,109 18,939,877
2024-06-14 21.3 21.44 20.66 20.77 -4.86% 11,527 24,129,758
2024-06-13 20.93 22.38 20.68 21.83 +4.3% 9,258 19,939,727
2024-06-12 20.73 21.2 20.38 20.93 +2.3% 5,139 10,774,246
2024-06-11 19.82 20.5 19.71 20.46 +1.89% 4,380 8,828,782
2024-06-07 19.47 20.28 19.47 20.08 +3.19% 6,302 12,565,168
2024-06-06 20 20.35 19.3 19.46 -4.61% 10,630 20,912,237
2024-06-05 21.06 21.07 20.3 20.4 -3.18% 6,886 14,269,657
2024-06-04 21.78 21.87 20.58 21.07 -3.66% 8,577 18,169,397
2024-06-03 22.71 22.75 21.78 21.87 -3.1% 6,930 15,365,727
2024-05-31 22.15 22.9 22.1 22.57 +1.8% 7,071 16,009,471
2024-05-30 21.66 22.39 21.66 22.17 +1.33% 4,197 9,282,779
2024-05-29 21.57 22.35 21.57 21.88 +0.51% 4,691 10,360,217
2024-05-28 21.9 22.05 21.51 21.77 -0.09% 4,620 10,058,309
2024-05-27 22.52 22.66 21.46 21.79 -2.16% 7,876 17,138,986
2024-05-24 22.38 22.64 22.03 22.27 -1.24% 4,264 9,545,876
2024-05-23 23.06 23.33 22.28 22.55 -3.34% 7,621 17,306,071
2024-05-22 22.98 23.43 22.89 23.33 +1.92% 5,017 11,643,120
2024-05-21 23.35 23.35 22.71 22.89 -1.42% 4,136 9,480,410
2024-05-20 23.58 23.58 23.11 23.22 -1.48% 5,466 12,739,743
2024-05-17 23.12 23.68 23.09 23.57 +1.77% 4,517 10,588,884
2024-05-16 23.1 23.55 23 23.16 +0.65% 4,911 11,462,489
2024-05-15 23.55 23.55 22.67 23.01 -0.86% 4,261 9,883,129
2024-05-14 23.08 23.44 22.75 23.21 +0.56% 4,641 10,768,194
2024-05-13 23.65 24.03 23.01 23.08 -3.79% 7,405 17,305,099
2024-05-10 24.57 24.57 23.83 23.99 -1.48% 6,854 16,485,720
2024-05-09 24.2 24.61 24.17 24.35 +1.21% 6,648 16,203,572
2024-05-08 24.5 24.5 23.82 24.06 -0.78% 7,705 18,575,192
2024-05-07 24.18 24.38 23.93 24.25 +0.29% 8,211 19,826,140
2024-05-06 24.06 24.6 23.46 24.18 +1.72% 15,846 38,100,923
2024-04-30 22.84 24.07 22.82 23.77 +4.07% 20,909 49,227,873
2024-04-29 22.95 23.09 22.56 22.84 +0.18% 17,339 39,544,747
2024-04-26 21.08 22.96 20.91 22.8 +12.04% 25,156 55,530,188
2024-04-25 20.17 20.57 19.86 20.35 +0.89% 5,604 11,346,415
2024-04-24 19.7 20.31 19.7 20.17 +2.96% 12,143 24,395,420
2024-04-23 19.69 19.98 19.46 19.59 +0.98% 7,038 13,872,912
2024-04-22 19.4 19.87 19 19.4 -1.57% 5,519 10,740,888
2024-04-19 20.22 20.31 19.42 19.71 -3.1% 10,059 19,922,007
2024-04-18 20.05 20.65 19.61 20.34 +0.84% 11,213 22,707,869
2024-04-17 18.57 20.19 18.57 20.17 +8.85% 13,074 25,855,853
2024-04-16 20 20.26 18.28 18.53 -9.21% 16,584 31,286,575
2024-04-15 22.48 22.69 20.03 20.41 -10.01% 15,160 32,137,131
2024-04-12 23.95 24.5 22.68 22.68 -5.77% 16,613 38,935,839
2024-04-11 24.42 24.88 23.86 24.07 -1.63% 15,777 38,158,183
2024-04-10 26.3 27.3 24.46 24.47 -3.47% 26,739 68,704,185
2024-04-09 23.76 25.5 23.68 25.35 +6.69% 18,854 46,461,296
2024-04-08 24.84 24.84 23.2 23.76 -4.58% 19,003 45,287,191
2024-04-03 25.39 26.34 24.72 24.9 -2.54% 36,706 93,596,000
2024-04-02 23.6 26.26 23.45 25.55 +7.72% 44,998 111,820,389
2024-04-01 22.9 24.2 22.9 23.72 +2.95% 19,316 45,602,003
2024-03-29 23.46 24.14 22.88 23.04 +1.72% 17,144 40,272,140
2024-03-28 21.54 23.09 21.54 22.65 +4.52% 14,209 31,853,254
2024-03-27 22.73 22.95 21.67 21.67 -5.99% 13,115 29,057,792
2024-03-26 21.81 23.28 21.73 23.05 +5.64% 19,027 43,200,854
2024-03-25 22.7 22.8 21.81 21.82 -4.67% 10,146 22,705,458
2024-03-22 23.7 23.8 22.65 22.89 -3.82% 10,409 24,057,739
2024-03-21 24.4 24.49 23.45 23.8 -2.9% 15,222 36,307,982
2024-03-20 24.01 24.7 23.51 24.51 +1.7% 20,925 50,378,786
2024-03-19 22.87 24.24 22.78 24.1 +5.38% 24,541 58,236,916
2024-03-18 22.85 22.91 22.5 22.87 +2.01% 6,747 15,331,014
2024-03-15 22.3 22.49 22 22.42 +0.18% 7,941 17,664,608
2024-03-14 22.72 22.96 21.9 22.38 -1.97% 6,530 14,624,213
2024-03-13 22.75 23.21 22.45 22.83 +0.35% 8,999 20,547,123
2024-03-12 22.59 22.89 21.98 22.75 +2.25% 10,947 24,590,730
2024-03-11 21.88 22.34 21.32 22.25 +3.2% 8,119 17,814,593
2024-03-08 22.08 22.19 21.32 21.56 -0.87% 6,584 14,211,220
2024-03-07 21.71 22.57 21.62 21.75 +0.6% 11,692 25,897,033
2024-03-06 21.37 21.98 21.11 21.62 +1.17% 6,811 14,659,179
2024-03-05 22.14 22.14 21.26 21.37 -3.52% 7,795 16,822,066
2024-03-04 22.32 22.65 21.69 22.15 -0.81% 8,616 19,029,116
2024-03-01 22.2 22.55 21.99 22.33 +0.59% 13,189 29,309,606
2024-02-29 21.3 22.22 21.22 22.2 +3.74% 18,667 40,553,927
2024-02-28 23.92 24.37 21.39 21.4 -10.35% 21,348 49,037,110
2024-02-27 22.31 24.49 21.9 23.87 +6.42% 19,912 46,687,657
2024-02-26 21.93 23.4 21.83 22.43 +4.33% 15,739 35,400,266
2024-02-23 20.83 21.55 20.74 21.5 +3.71% 8,507 18,052,217
2024-02-22 20.53 20.85 20.29 20.73 +1.82% 5,913 12,176,961
2024-02-21 20.17 20.88 19.52 20.36 +1.85% 7,723 15,878,082
2024-02-20 19.8 20.16 19.29 19.99 +1.16% 6,152 12,142,253
2024-02-19 18.95 19.99 18.95 19.76 +3.02% 8,381 16,466,828
2024-02-08 17.24 19.31 17.15 19.18 +11.25% 11,757 21,528,982
2024-02-07 18.11 18.52 17.16 17.24 -5.59% 13,395 23,877,826
2024-02-06 17.01 18.95 15.91 18.26 +4.94% 15,303 26,493,443
2024-02-05 19.15 19.16 16.3 17.4 -9.14% 15,465 27,206,020
2024-02-02 20.64 21.03 18.55 19.15 -7.04% 11,846 23,397,703
2024-02-01 20.97 21.67 20.58 20.6 -2.28% 10,334 21,633,145
2024-01-31 21 23.8 21 21.08 -11.69% 15,512 34,056,814
2024-01-30 25.03 25.05 23.79 23.87 -4.56% 4,456 10,860,625
2024-01-29 25.7 26.15 25.01 25.01 -2.84% 3,209 8,142,921
2024-01-26 26 26.43 25.45 25.74 -1.34% 4,647 12,047,620
2024-01-25 25.16 26.44 24.82 26.09 +3.33% 4,895 12,595,746
2024-01-24 25.21 25.41 24.29 25.25 +0.68% 6,182 15,420,961
2024-01-23 25.24 25.69 24.57 25.08 -0.63% 6,710 16,802,840
2024-01-22 27.05 27.11 25.21 25.24 -6.9% 8,643 22,545,550
2024-01-19 27.71 27.95 27.11 27.11 -2.13% 3,874 10,616,931
2024-01-18 28.17 28.18 26.7 27.7 -0.89% 7,271 19,841,927
2024-01-17 28.8 28.93 27.89 27.95 -2.95% 4,474 12,637,503
2024-01-16 28.98 28.98 28.41 28.8 -0.21% 4,165 11,950,881
2024-01-15 29.18 29.38 28.7 28.86 -2.04% 4,967 14,371,723
2024-01-12 29.8 30.37 29.39 29.46 -1.8% 4,392 13,115,983
2024-01-11 29.24 30.15 29.17 30 +2.35% 4,344 12,896,088
2024-01-10 29.31 29.63 28.65 29.31 -0.44% 4,885 14,234,805
2024-01-09 29.13 30.28 29.13 29.44 +1.06% 4,704 13,980,097
2024-01-08 30.26 30.4 29.13 29.13 -3.42% 4,194 12,445,579
2024-01-05 30.66 31.17 30.09 30.16 -1.76% 4,323 13,174,750
2024-01-04 30.81 31.3 30.38 30.7 -0.62% 4,670 14,368,913
2024-01-03 31.67 31.67 30.75 30.89 -1.75% 4,266 13,249,230
2024-01-02 31.7 31.73 31.38 31.44 -0.82% 3,865 12,193,981

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░╕ц│░шГ╜ц║Р 600157

2022-2023两年

хНОх╣│шВбф╗╜ 300074

2024年至今

цЩЛф║┐хоЮф╕Ъ 601002

2024年至今

чзСщб║шВбф╗╜ 300737

2022-2023两年

чзжх╖ЭчЙйшБФ 688528

2022-2023两年

ф║┐щБУф┐бцБп 001314

2024年至今

ш┐кхУ▓хМ╗шНп-U 688192

2022-2023两年

цШЯчРГчЯ│хви 688633

近期数据

ч║вчЫ╕шВбф╗╜ 300427

2024年至今

ф╣Эц┤▓щЫЖхЫв 300040

2024年一季度

热门概念板块

5G通信
光伏产业

щЪЖхЯ║ч╗┐шГ╜ (601012)

2023年全年
医疗器械

ш┐ИчСЮхМ╗чЦЧ (300760)

2022-2023两年
大数据

чзСхИЫф┐бцБп (300730)

2023年全年
AI人工智能

цБТчФЯчФ╡хнР (600570)

2022-2023两年
智能制造

чФихПЛч╜Сч╗Ь (600588)

2024年至今
芯片

хЫ╜ц░СцКАцЬп (300077)

2024年一季度
生物医药

цЩ║щгЮчФЯчЙй (300122)

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