хЯГхдлчЙ╣-U 688165

数据更新至:

添加到对比分析

28.46 -1.79%

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

28.46
-1.79% -0.52
28.5
开盘价
29.39
最高价
27.8
最低价
84,446
成交量
数据更新至: 2025-03-25

技术指标

29.92
MA5 (5日均线)
30.28
MA10 (10日均线)
31.70
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 28.5 29.39 27.8 28.46 -1.79% 84,446 242,052,556
2025-03-24 30.02 30.2 27.73 28.98 -4.13% 167,648 483,738,694
2025-03-21 30.15 31.24 29.1 30.23 -1.79% 201,433 600,554,562
2025-03-20 31.5 31.82 30.38 30.78 -1.16% 159,602 495,548,876
2025-03-19 31.5 32.49 30.78 31.14 -2.08% 191,762 605,834,769
2025-03-18 31.34 32.6 30.71 31.8 +2.68% 225,246 710,057,048
2025-03-17 30.23 31.18 29.51 30.97 +2.48% 194,319 596,948,116
2025-03-14 28.8 31.27 28.8 30.22 +3.81% 236,917 707,372,715
2025-03-13 31.14 31.2 28.81 29.11 -6.52% 243,534 719,532,026
2025-03-12 31.31 32.18 30.88 31.14 +0.03% 182,758 575,930,237
2025-03-11 31.01 31.79 29.8 31.13 -2.41% 263,752 811,794,606
2025-03-10 31.4 33.09 31.36 31.9 -0.78% 224,330 721,330,694
2025-03-07 32.02 33.55 31.6 32.15 -1.83% 257,623 840,565,637
2025-03-06 31.87 33.36 31.7 32.75 +2.44% 286,344 936,786,958
2025-03-05 31.2 32.98 30.61 31.97 +1.52% 272,227 870,518,453
2025-03-04 30.6 32.3 30.45 31.49 +2.04% 272,777 862,968,988
2025-03-03 33.14 33.5 30.51 30.86 -6.34% 329,071 1,036,234,133
2025-02-28 37.38 37.85 32.88 32.95 -15.47% 488,139 1,682,210,645
2025-02-27 37.17 38.99 36.35 38.98 +5.49% 476,350 1,795,724,122
2025-02-26 37.1 40.72 36.65 36.95 -0.19% 644,641 2,490,628,979
2025-02-25 37.8 39.42 35.81 37.02 -3.29% 643,936 2,412,562,212
2025-02-24 32.67 38.28 32.55 38.28 +20% 563,955 2,020,187,004
2025-02-21 32.58 32.78 30.8 31.9 -1.45% 376,668 1,189,763,491
2025-02-20 32.52 33.58 31.68 32.37 -2.44% 454,026 1,474,398,621
2025-02-19 29.97 33.98 29.8 33.18 +11.94% 583,696 1,889,265,989
2025-02-18 31.06 31.09 29.58 29.64 -4.57% 209,965 633,056,098
2025-02-17 29.48 31.43 29.12 31.06 +4.02% 303,707 919,693,762
2025-02-14 29.4 30.07 29 29.86 +0.91% 206,155 609,549,876
2025-02-13 31.62 32.27 29.35 29.59 -7.33% 331,988 1,013,622,767
2025-02-12 31.5 32.76 31.16 31.93 +0.57% 282,227 901,706,082
2025-02-11 30.8 32.19 30.58 31.75 -7.65% 451,706 1,416,266,750
2025-02-10 34.05 34.39 32.5 34.38 -0.78% 328,160 1,096,224,779
2025-02-07 35.02 35.9 33.68 34.65 -2.67% 488,198 1,691,627,001
2025-02-06 33.01 37.47 32.8 35.6 +5.54% 475,683 1,675,512,771
2025-02-05 32.5 34.3 32.5 33.73 +3.02% 300,032 1,007,359,896
2025-01-27 32.98 33.2 30.7 32.74 -3.42% 252,548 811,144,567
2025-01-24 32.3 34.49 32.11 33.9 +4.08% 290,663 975,480,019
2025-01-23 34.4 35.38 32.5 32.57 -3.35% 337,406 1,148,694,889
2025-01-22 36.8 37.11 33.29 33.7 -11.39% 462,574 1,631,486,482
2025-01-21 35.6 38.23 34.84 38.03 +7.07% 475,104 1,744,261,074
2025-01-20 36.16 36.28 34.72 35.52 +1.34% 330,217 1,173,364,287
2025-01-17 35.7 36.96 34.53 35.05 -1.54% 370,524 1,323,231,345
2025-01-16 37.37 38.25 35.53 35.6 -5.67% 524,234 1,920,523,703
2025-01-15 36.38 38.48 35.9 37.74 +3.74% 655,391 2,427,614,617
2025-01-14 31 36.38 30.8 36.38 +19.99% 655,238 2,214,343,971
2025-01-13 32 34.42 29.6 30.32 -8.01% 495,362 1,594,862,946
2025-01-10 32.4 36.24 32.2 32.96 +1.26% 556,865 1,882,895,173
2025-01-09 31.79 34.35 31.5 32.55 -0.09% 526,172 1,723,009,807
2025-01-08 27.8 33.89 27.7 32.58 +15.37% 623,531 1,898,996,605
2025-01-07 26.19 28.24 25.8 28.24 +7.79% 318,746 865,347,448
2025-01-06 25.63 26.4 24.78 26.2 +2.22% 244,008 625,001,894
2025-01-03 27.6 27.9 25.25 25.63 -8.14% 302,817 811,972,243
2025-01-02 26.7 29.17 25.2 27.9 +5.68% 402,075 1,097,751,955
2024-12-31 26.58 27.36 26.16 26.4 +0.34% 242,989 650,354,851
2024-12-30 26.97 27.31 25.97 26.31 -0.15% 237,410 633,165,920
2024-12-27 28 28.48 26.06 26.35 -5.45% 399,597 1,081,510,942
2024-12-26 28.01 30.28 26.66 27.87 -3.96% 482,824 1,363,810,589
2024-12-25 35 35 29.02 29.02 -20.01% 587,762 1,844,489,084
2024-12-24 35.05 36.65 34.66 36.28 +6.39% 452,946 1,620,980,478
2024-12-23 33.5 35.98 32.51 34.1 +0.29% 465,372 1,598,438,138
2024-12-20 31.67 34.28 31.67 34 +5.89% 521,901 1,738,356,672
2024-12-19 30.88 34.43 30.48 32.11 +1.94% 505,821 1,640,944,699
2024-12-18 31.47 32.5 30.51 31.5 +2.94% 442,608 1,398,982,437
2024-12-17 32.11 32.33 29.61 30.6 -6.59% 458,496 1,405,568,119
2024-12-16 34 35.67 30.82 32.76 -6.93% 539,210 1,783,218,056
2024-12-13 35 37.8 34.5 35.2 +2.33% 621,619 2,234,138,552
2024-12-12 36.82 37.69 33.93 34.4 -8.75% 666,501 2,366,400,711
2024-12-11 38.5 41.65 36.68 37.7 -6.68% 738,600 2,873,579,346
2024-12-10 34.5 40.4 33.78 40.4 +19.99% 781,342 3,022,708,540
2024-12-09 29.5 35.49 29.21 33.67 +9.5% 775,856 2,501,648,505
2024-12-06 32.4 36.6 27.05 30.75 -1.51% 1,038,176 3,169,751,503
2024-12-05 27.61 31.22 27.22 31.22 +19.98% 590,559 1,710,591,784
2024-12-04 21.57 26.02 21.57 26.02 +20.02% 702,343 1,744,507,639
2024-12-03 20.3 24.3 20.28 21.68 +4.73% 761,654 1,660,521,358
2024-12-02 19 21.89 19 20.7 +13.49% 807,918 1,669,096,936
2024-11-29 15.12 18.24 15.03 18.24 +20% 488,852 831,728,055
2024-11-28 16.3 16.33 15.06 15.2 -6.63% 265,079 415,622,451
2024-11-27 16.22 16.55 15.2 16.28 -1.81% 286,365 455,382,524
2024-11-26 16.81 17.3 16.2 16.58 -5.2% 344,551 577,199,541
2024-11-25 15.49 17.5 14.8 17.49 +14.16% 457,111 743,352,695
2024-11-22 14.34 16.43 14.23 15.32 +7.89% 462,355 720,601,941
2024-11-21 14.68 14.89 13.8 14.2 -5.21% 388,992 555,632,632
2024-11-20 12.9 15.5 12.83 14.98 +13.57% 494,865 709,755,063
2024-11-19 11.25 13.5 11.25 13.19 +17.14% 411,613 522,196,148
2024-11-18 12.17 12.63 11.23 11.26 -3.6% 263,551 318,217,565
2024-11-15 11.68 12.47 11.36 11.68 -0.76% 251,706 298,213,510
2024-11-14 13.2 13.22 11.72 11.77 -9.25% 254,280 309,430,731
2024-11-13 11.9 13.2 11.3 12.97 +7.46% 329,051 402,748,605
2024-11-12 11.9 12.55 11.76 12.07 -0.17% 208,124 252,177,259
2024-11-11 11 12.79 10.92 12.09 +9.31% 264,799 317,957,882
2024-11-08 10.91 11.61 10.89 11.06 +1.65% 176,032 197,524,627
2024-11-07 11.25 11.27 10.6 10.88 -3.8% 208,968 226,862,181
2024-11-06 11.28 11.89 11.03 11.31 -0.62% 291,523 333,205,094
2024-11-05 10.1 11.95 9.96 11.38 +13.12% 303,786 333,386,236
2024-11-04 9.2 10.54 9.2 10.06 +9.59% 140,501 141,809,479
2024-11-01 9.61 9.62 9.11 9.18 -4.18% 52,616 48,965,890
2024-10-31 9.72 9.73 9.48 9.58 -1.44% 67,382 64,723,049
2024-10-30 9.85 9.95 9.6 9.72 -0.92% 41,801 40,758,453
2024-10-29 9.85 10.07 9.68 9.81 -0.3% 65,352 64,564,716
2024-10-28 9.8 9.94 9.75 9.84 +0.31% 57,019 56,200,832
2024-10-25 9.82 9.97 9.78 9.81 0% 46,390 45,831,886
2024-10-24 9.81 9.92 9.73 9.81 -0.51% 35,075 34,427,957
2024-10-23 10.09 10.15 9.78 9.86 -0.8% 58,814 58,407,542
2024-10-22 9.66 10.12 9.41 9.94 +3.22% 86,438 84,488,340
2024-10-21 9.5 9.86 9.39 9.63 +2.67% 79,641 76,543,646
2024-10-18 8.91 9.64 8.91 9.38 +4.57% 76,165 70,840,970
2024-10-17 8.95 9.18 8.9 8.97 +0.11% 47,015 42,762,701
2024-10-16 9.15 9.22 8.88 8.96 -7.63% 104,849 94,694,683
2024-10-15 9.97 10.07 9.68 9.7 -2.32% 46,805 46,303,497
2024-10-14 9.88 9.98 9.58 9.93 +1.12% 57,843 56,702,136
2024-10-11 10.4 10.57 9.68 9.82 -5.21% 70,856 71,128,002
2024-10-10 10.57 10.93 10.28 10.36 -0.67% 90,256 95,773,493
2024-10-09 10.87 11.45 10.21 10.43 -6.37% 163,083 178,293,027
2024-10-08 11.65 11.65 10.25 11.14 +13.79% 185,760 204,496,786
2024-09-30 8.82 9.9 8.65 9.79 +15.72% 139,967 129,792,334
2024-09-27 8.25 8.55 8.15 8.46 +3.3% 46,726 38,966,533
2024-09-26 7.83 8.2 7.83 8.19 +4.46% 41,645 33,577,911
2024-09-25 7.84 7.99 7.76 7.84 +0.77% 34,436 27,144,669
2024-09-24 7.52 7.79 7.47 7.78 +4.01% 29,813 22,855,159
2024-09-23 7.38 7.5 7.35 7.48 +1.08% 10,522 7,829,055
2024-09-20 7.5 7.52 7.4 7.4 -1.33% 11,244 8,367,833
2024-09-19 7.43 7.52 7.31 7.5 +2.04% 13,972 10,423,588
2024-09-18 7.3 7.39 7.18 7.35 +0.96% 10,133 7,397,939
2024-09-13 7.45 7.47 7.28 7.28 -1.75% 13,302 9,751,695
2024-09-12 7.47 7.53 7.41 7.41 +0.54% 14,894 11,139,362
2024-09-11 7.41 7.44 7.32 7.37 -0.54% 11,107 8,189,645
2024-09-10 7.27 7.45 7.21 7.41 +2.35% 18,506 13,543,420
2024-09-09 7.33 7.33 7.17 7.24 -0.55% 13,572 9,808,382
2024-09-06 7.4 7.43 7.25 7.28 -1.62% 13,897 10,144,467
2024-09-05 7.46 7.52 7.36 7.4 -0.27% 15,218 11,303,328
2024-09-04 7.53 7.53 7.38 7.42 -2.11% 19,508 14,543,388
2024-09-03 7.53 7.68 7.49 7.58 +0.8% 18,499 14,015,690
2024-09-02 7.83 7.86 7.52 7.52 -4.33% 29,619 22,652,227
2024-08-30 7.77 7.97 7.6 7.86 +1.81% 46,419 36,447,956
2024-08-29 7.46 7.81 7.42 7.72 +3.21% 32,939 25,242,152
2024-08-28 7.35 7.61 7.31 7.48 +1.77% 16,836 12,594,527
2024-08-27 7.43 7.55 7.32 7.35 -1.21% 17,421 12,909,095
2024-08-26 7.35 7.57 7.35 7.44 +1.78% 21,860 16,361,975
2024-08-23 7.34 7.38 7.22 7.31 -0.54% 14,933 10,883,907
2024-08-22 7.62 7.65 7.3 7.35 -3.67% 26,204 19,526,891
2024-08-21 7.61 7.77 7.51 7.63 +0.66% 23,297 17,818,124
2024-08-20 7.64 7.64 7.45 7.58 -0.79% 27,078 20,421,906
2024-08-19 7.66 7.85 7.62 7.64 -0.13% 26,826 20,802,942
2024-08-16 7.62 7.87 7.56 7.65 +0.53% 27,621 21,315,414
2024-08-15 7.46 7.66 7.42 7.61 +1.74% 25,245 19,143,874
2024-08-14 7.61 7.61 7.46 7.48 -1.06% 11,390 8,557,531
2024-08-13 7.53 7.59 7.45 7.56 +0.4% 11,274 8,487,931
2024-08-12 7.56 7.6 7.48 7.53 -0.79% 11,576 8,706,428
2024-08-09 7.65 7.72 7.58 7.59 -0.78% 17,659 13,488,739
2024-08-08 7.61 7.73 7.49 7.65 0% 22,394 17,009,215
2024-08-07 7.75 7.8 7.61 7.65 -0.52% 24,706 19,013,247
2024-08-06 7.65 7.8 7.59 7.69 +1.45% 28,447 21,842,608
2024-08-05 7.65 7.86 7.55 7.58 -2.19% 47,017 36,175,695
2024-08-02 7.8 8.16 7.72 7.75 -2.15% 70,187 55,609,041
2024-08-01 8.19 8.47 7.92 7.92 +5.18% 116,102 94,814,489
2024-07-31 7.15 7.56 7.1 7.53 +5.46% 36,034 26,682,678
2024-07-30 7.1 7.23 7.04 7.14 +0.56% 13,738 9,805,795
2024-07-29 7.24 7.24 7.03 7.1 -0.7% 12,537 8,886,477
2024-07-26 7.09 7.22 7.06 7.15 +1.85% 23,735 16,981,121
2024-07-25 6.86 7.13 6.8 7.02 +2.33% 21,026 14,692,487
2024-07-24 7.02 7.09 6.86 6.86 -2.97% 23,368 16,236,477
2024-07-23 7.29 7.33 7.05 7.07 -2.88% 20,886 14,936,361
2024-07-22 7.31 7.38 7.21 7.28 -0.55% 15,451 11,241,945
2024-07-19 7.13 7.4 7.13 7.32 +0.97% 13,536 9,889,214
2024-07-18 7.23 7.29 7.07 7.25 -0.55% 17,607 12,648,858
2024-07-17 7.32 7.35 7.21 7.29 -0.55% 13,216 9,644,862
2024-07-16 7.34 7.36 7.17 7.33 +1.1% 12,836 9,331,397
2024-07-15 7.4 7.55 7.23 7.25 -2.16% 12,825 9,363,446
2024-07-12 7.53 7.59 7.4 7.41 -1.59% 13,687 10,198,269
2024-07-11 7.41 7.55 7.3 7.53 +3.43% 27,715 20,718,147
2024-07-10 7.27 7.39 7.13 7.28 0% 16,539 12,095,834
2024-07-09 7.2 7.3 6.98 7.28 +1.68% 25,149 18,016,523
2024-07-08 7.34 7.36 7.14 7.16 -2.98% 18,651 13,493,586
2024-07-05 7.43 7.47 7.25 7.38 -0.54% 18,533 13,642,373
2024-07-04 7.58 7.77 7.4 7.42 -1.85% 27,259 20,656,278
2024-07-03 7.63 7.77 7.54 7.56 -1.31% 16,615 12,655,007
2024-07-02 7.67 7.75 7.6 7.66 0% 17,805 13,662,551
2024-07-01 7.82 7.83 7.5 7.66 -2.05% 25,881 19,709,849
2024-06-28 7.69 7.96 7.62 7.82 +1.16% 27,453 21,562,804
2024-06-27 7.72 8.05 7.71 7.73 -0.9% 38,513 30,442,285
2024-06-26 7.6 7.81 7.4 7.8 +3.72% 25,087 19,120,248
2024-06-25 7.45 7.7 7.45 7.52 +0.53% 21,618 16,427,603
2024-06-24 7.8 7.8 7.45 7.48 -4.83% 30,598 23,237,957
2024-06-21 8.01 8.01 7.79 7.86 -2% 23,078 18,177,076
2024-06-20 8.07 8.15 7.98 8.02 +0.5% 41,188 33,193,627
2024-06-19 8.18 8.18 7.98 7.98 -1.97% 23,108 18,590,122
2024-06-18 8.06 8.15 7.96 8.14 +1.88% 31,268 25,278,540
2024-06-17 7.98 8.04 7.9 7.99 -0.13% 16,365 13,086,262
2024-06-14 8.21 8.25 7.96 8 -2.2% 37,368 30,047,788
2024-06-13 7.99 8.31 7.95 8.18 +2.12% 49,301 40,287,941
2024-06-12 8.04 8.2 7.96 8.01 0% 22,727 18,370,386
2024-06-11 7.8 8.03 7.6 8.01 +2.56% 23,603 18,469,485
2024-06-07 7.69 7.88 7.68 7.81 +2.76% 21,027 16,384,784
2024-06-06 7.99 8.07 7.49 7.6 -4.52% 40,646 31,231,711
2024-06-05 8.03 8.2 7.94 7.96 -1.12% 22,599 18,182,686
2024-06-04 8.25 8.28 7.89 8.05 -3.36% 45,818 36,696,243
2024-06-03 8.56 8.77 8.2 8.33 -2.23% 39,883 33,784,622
2024-05-31 8.29 8.77 8.22 8.52 +2.65% 52,901 45,042,845
2024-05-30 8.14 8.68 8.01 8.3 +1.97% 38,025 31,592,564
2024-05-29 8.03 8.22 8.02 8.14 +0.62% 13,918 11,343,712
2024-05-28 8.18 8.28 8.03 8.09 -1.34% 13,861 11,262,924
2024-05-27 8.17 8.21 7.99 8.2 +0.37% 22,821 18,474,940
2024-05-24 8.33 8.4 8.1 8.17 -2.04% 19,809 16,287,048
2024-05-23 8.54 8.56 8.29 8.34 -2.57% 23,077 19,397,949
2024-05-22 8.49 8.63 8.41 8.56 +0.94% 18,556 15,883,879
2024-05-21 8.6 8.64 8.45 8.48 -1.74% 19,040 16,215,019
2024-05-20 8.73 8.82 8.61 8.63 -0.58% 21,708 18,909,496
2024-05-17 8.59 8.69 8.51 8.68 +1.52% 15,154 13,071,069
2024-05-16 8.46 8.65 8.45 8.55 +0.94% 18,331 15,695,723
2024-05-15 8.43 8.56 8.3 8.47 +0.47% 18,788 15,898,822
2024-05-14 8.53 8.7 8.38 8.43 -0.24% 31,268 26,595,472
2024-05-13 8.76 8.77 8.38 8.45 -3.65% 34,959 29,770,090
2024-05-10 9.15 9.15 8.75 8.77 -3.31% 33,818 29,925,384
2024-05-09 8.95 9.16 8.95 9.07 +1.11% 21,201 19,287,839
2024-05-08 9.2 9.22 8.94 8.97 -2.5% 31,292 28,330,603
2024-05-07 9.19 9.32 9.11 9.2 +0.33% 29,354 27,062,718
2024-05-06 9.25 9.35 9.12 9.17 -0.11% 43,648 40,191,703
2024-04-30 9.7 9.71 9.1 9.18 -5.75% 65,884 61,101,186
2024-04-29 9.38 9.8 9.35 9.74 +4.96% 35,999 34,622,428
2024-04-26 9.11 9.28 9.02 9.28 +1.87% 22,667 20,871,277
2024-04-25 8.92 9.12 8.88 9.11 +1.22% 25,237 22,875,024
2024-04-24 8.85 9.02 8.77 9 +2.62% 20,815 18,595,838
2024-04-23 8.54 8.85 8.54 8.77 +2.81% 27,746 24,186,710
2024-04-22 8.68 8.79 8.34 8.53 -0.81% 27,064 23,110,912
2024-04-19 8.67 8.73 8.5 8.6 -1.49% 30,108 25,808,508
2024-04-18 8.67 9.02 8.6 8.73 -1.24% 28,151 24,728,952
2024-04-17 8.2 8.87 8.19 8.84 +10.09% 45,684 39,478,149
2024-04-16 8.92 8.92 8 8.03 -9.78% 57,431 47,600,089
2024-04-15 9.36 9.46 8.73 8.9 -5.32% 52,761 48,060,383
2024-04-12 9.6 9.68 9.39 9.4 -1.67% 20,533 19,546,320
2024-04-11 9.55 9.72 9.42 9.56 +0.1% 21,907 21,015,835
2024-04-10 9.91 9.99 9.49 9.55 -3.73% 31,869 30,804,534
2024-04-09 9.81 9.97 9.79 9.92 +1.33% 30,184 29,910,593
2024-04-08 9.99 10.15 9.79 9.79 -3.17% 31,224 30,970,674
2024-04-03 10.26 10.26 10.05 10.11 -1.17% 19,657 19,933,382
2024-04-02 10.35 10.4 10.11 10.23 -1.16% 29,778 30,460,805
2024-04-01 10.41 10.52 10.23 10.35 +0.19% 39,849 41,244,939
2024-03-29 10.07 10.36 9.91 10.33 +2.58% 42,356 42,838,985
2024-03-28 9.65 10.14 9.59 10.07 +4.79% 50,867 50,294,724
2024-03-27 10.18 10.18 9.56 9.61 -5.69% 55,535 54,638,133
2024-03-26 10.1 10.33 10 10.19 +0.59% 55,116 55,980,971
2024-03-25 10.45 10.49 10.09 10.13 -4.25% 61,760 63,566,799
2024-03-22 10.49 10.68 10.29 10.58 +0.38% 60,038 62,564,360
2024-03-21 10.6 10.87 10.33 10.54 +0.76% 73,674 77,840,704
2024-03-20 10.06 10.66 9.99 10.46 +5.66% 94,894 97,967,726
2024-03-19 9.96 10.06 9.9 9.9 -1.59% 48,344 48,153,726
2024-03-18 10.08 10.1 9.83 10.06 +2.44% 61,365 61,293,766
2024-03-15 9.65 9.88 9.54 9.82 +2.29% 69,063 67,436,480
2024-03-14 9.69 9.95 9.5 9.6 -0.93% 49,570 48,079,354
2024-03-13 9.76 9.82 9.58 9.69 -0.1% 43,402 42,155,679
2024-03-12 9.62 9.8 9.5 9.7 +1.57% 59,110 57,089,531
2024-03-11 9.62 9.64 9.38 9.55 -1.95% 69,076 65,567,858
2024-03-08 9.4 9.8 9.25 9.74 +2.85% 67,501 63,876,276
2024-03-07 9.54 9.84 9.45 9.47 +0.85% 102,600 99,272,151
2024-03-06 9.33 9.53 9.2 9.39 +1.51% 61,392 57,507,345
2024-03-05 9.25 9.37 9.1 9.25 -0.75% 60,177 55,538,250
2024-03-04 9.27 9.41 9.15 9.32 -0.11% 70,035 64,963,273
2024-03-01 9.2 9.35 9.12 9.33 +2.3% 65,570 60,505,060
2024-02-29 8.52 9.14 8.43 9.12 +6.54% 76,676 67,982,597
2024-02-28 9.45 9.54 8.53 8.56 -8.94% 110,829 101,034,932
2024-02-27 9.26 9.49 9.14 9.4 +0.97% 83,424 77,849,795
2024-02-26 9.47 9.6 9.1 9.31 +6.28% 119,429 111,753,093
2024-02-23 8.46 8.83 8.35 8.76 +4.78% 68,612 58,732,486
2024-02-22 8.08 8.36 8.08 8.36 +2.96% 39,445 32,609,837
2024-02-21 8.06 8.43 8.01 8.12 -0.73% 51,376 42,442,013
2024-02-20 8.15 8.22 7.91 8.18 +0.37% 51,187 41,298,511
2024-02-19 7.8 8.19 7.69 8.15 +5.98% 95,938 76,802,471
2024-02-08 6.98 7.73 6.98 7.69 +10.17% 90,669 66,773,816
2024-02-07 7.15 7.42 6.78 6.98 -1.83% 97,260 68,839,362
2024-02-06 6.45 7.29 6.24 7.11 +8.55% 77,698 52,437,414
2024-02-05 7.42 7.42 6.26 6.55 -11.73% 91,556 61,470,422
2024-02-02 7.85 8.03 7.15 7.42 -4.99% 60,951 46,266,999
2024-02-01 7.95 8.07 7.68 7.81 -1.26% 51,586 40,692,288
2024-01-31 8.33 8.52 7.9 7.91 -5.72% 49,075 39,911,241
2024-01-30 8.68 8.86 8.36 8.39 -3.12% 31,819 27,310,264
2024-01-29 9.06 9.29 8.66 8.66 -4.42% 45,452 40,270,432
2024-01-26 9.16 9.31 9.02 9.06 -1.09% 39,035 35,788,013
2024-01-25 8.77 9.22 8.68 9.16 +3.85% 49,120 44,159,492
2024-01-24 8.8 9 8.44 8.82 +0.68% 48,100 41,768,949
2024-01-23 8.68 8.86 8.54 8.76 +0.11% 60,170 52,448,298
2024-01-22 9.25 9.39 8.66 8.75 -5.91% 58,156 52,424,475
2024-01-19 9.55 9.59 9.28 9.3 -3.43% 39,046 36,693,537
2024-01-18 9.77 9.88 9.31 9.63 -2.63% 70,296 66,973,762
2024-01-17 10.09 10.12 9.89 9.89 -1.98% 39,159 38,952,963
2024-01-16 10.23 10.38 9.91 10.09 -1.75% 50,819 51,188,201
2024-01-15 10.38 10.38 10.12 10.27 -1.25% 44,445 45,592,816
2024-01-12 10.65 10.7 10.35 10.4 -3.26% 55,258 57,921,094
2024-01-11 10.47 10.78 10.35 10.75 +2.67% 67,070 70,694,911
2024-01-10 10.67 10.78 10.36 10.47 -2.42% 48,259 50,840,302
2024-01-09 10.36 11.05 10.35 10.73 +3.87% 69,885 75,310,783
2024-01-08 10.91 10.91 10.29 10.33 -5.14% 48,949 51,093,771
2024-01-05 11.19 11.22 10.83 10.89 -1.8% 40,995 45,041,325
2024-01-04 11.07 11.12 10.84 11.09 +0.18% 44,701 49,173,717
2024-01-03 11.15 11.28 10.93 11.07 -1.42% 55,032 60,925,178
2024-01-02 11.4 11.45 11.17 11.23 -2.01% 59,792 67,447,459

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

цЯпхКЫф╝ацДЯ 603662

近三个月

цЩУчиЛчзСцКА 300139

近期数据

хНЧшКпчзСцКА 688484

近期数据

ф║┐хНОщАЪ-U 688339

2022-2023两年

ф╕ЬшКпшВбф╗╜ 688110

2024年一季度

ф║ФчЯ┐хПСх▒Х 600058

近半年

ф╕АхУБч║в 300723

2023年全年

цЦ░хНОцЦЗш╜й 601811

近三个月

хНОщ╝ОшВбф╗╜ 601113

近半年

ш┐ЕцН╖хЕ┤ 688655

近三个月

热门概念板块

医疗器械

ф╕Зф╕ЬхМ╗чЦЧ (600055)

2024年一季度
区块链
半导体

ф╕нх╛охЕмхП╕ (688012)

近半年
大数据

ф╕нхЫ╜ш╜пф╗╢ (600536)

2023年全年
虚拟现实
云计算

ц╡╖щЗПцХ░цНо (603138)

2024年一季度
新能源汽车

хоПхПСшВбф╗╜ (600885)

2024年一季度
芯片

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