хНЪчСЮхМ╗шНп 688166

数据更新至:

添加到对比分析

39.92 +0.73%

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

39.92
+0.73% +0.29
39.88
开盘价
40.84
最高价
39.44
最低价
48,232
成交量
数据更新至: 2025-03-25

技术指标

40.31
MA5 (5日均线)
41.20
MA10 (10日均线)
39.13
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 39.88 40.84 39.44 39.92 +0.73% 48,232 194,029,439
2025-03-24 40.1 40.6 38.9 39.63 -0.97% 67,285 266,623,815
2025-03-21 40.73 41.2 39.9 40.02 -0.94% 86,085 348,122,018
2025-03-20 41.62 41.85 39.65 40.4 -2.86% 113,866 462,675,575
2025-03-19 40.9 42.3 40.89 41.59 +0.7% 86,369 360,232,280
2025-03-18 42.72 43.66 40.28 41.3 -3.62% 189,506 792,827,051
2025-03-17 43.54 43.67 42.35 42.85 -0.74% 83,292 357,413,721
2025-03-14 42 43.35 41.65 43.17 +1.96% 104,395 444,152,028
2025-03-13 40.97 42.88 40.27 42.34 +3.9% 151,516 632,369,390
2025-03-12 41.27 42.68 40.6 40.75 -1.21% 157,068 653,788,965
2025-03-11 38 41.27 37.95 41.25 +6.73% 168,411 666,416,889
2025-03-10 38.2 39.37 37.44 38.65 +2.68% 138,702 532,322,924
2025-03-07 38.65 38.65 37.18 37.64 -1.85% 127,640 481,605,141
2025-03-06 35.35 39.28 35.35 38.35 +8.52% 246,415 937,045,741
2025-03-05 34.76 35.99 34.76 35.34 +1.44% 89,875 317,594,992
2025-03-04 34.55 35.3 34.36 34.84 +0.4% 61,937 215,828,368
2025-03-03 35.17 35.8 34.3 34.7 -0.69% 101,701 356,333,236
2025-02-28 37.15 37.48 34.82 34.94 -6.25% 167,590 597,289,309
2025-02-27 37.57 37.88 36.52 37.27 -0.75% 153,507 570,172,966
2025-02-26 34.62 38.9 34.42 37.55 +8.46% 268,669 985,077,728
2025-02-25 32.82 35.66 32.6 34.62 +4.43% 193,481 664,952,995
2025-02-24 33.36 33.79 32.52 33.15 +1.53% 138,071 457,542,489
2025-02-21 32.2 32.96 31.8 32.65 +1.49% 114,184 370,531,566
2025-02-20 31.67 32.5 31.41 32.17 +1.9% 139,221 446,174,956
2025-02-19 29.1 33.28 28.84 31.57 +8.3% 261,048 813,220,054
2025-02-18 29.56 29.85 29.06 29.15 -1.75% 76,797 225,599,366
2025-02-17 30.27 30.31 29.55 29.67 -1.33% 99,180 296,609,156
2025-02-14 29.35 30.3 29.18 30.07 +3.4% 109,592 325,880,432
2025-02-13 29.44 29.46 29 29.08 -1.22% 61,037 178,008,670
2025-02-12 29.45 29.58 29 29.44 0% 67,521 197,973,461
2025-02-11 30.46 30.55 29.43 29.44 -3.35% 99,807 296,618,112
2025-02-10 29.96 31 29.61 30.46 +1.8% 118,615 360,171,972
2025-02-07 30 30.42 29.67 29.92 -0.27% 127,077 381,989,782
2025-02-06 30.14 30.33 29.74 30 -0.46% 93,185 279,537,925
2025-02-05 31.2 31.24 30.04 30.14 -2.52% 66,559 202,212,806
2025-01-27 29.99 31.17 29.99 30.92 +4.07% 100,905 310,475,362
2025-01-24 29.68 30.07 29.26 29.71 +0.03% 80,024 236,713,798
2025-01-23 30 30.87 29.64 29.7 -1.69% 79,852 240,825,172
2025-01-22 28.6 31.5 28.46 30.21 +5.01% 141,562 425,222,782
2025-01-21 29.2 29.2 28.51 28.77 -0.96% 49,439 142,287,522
2025-01-20 29.9 30.11 28.55 29.05 -2.12% 74,031 216,809,905
2025-01-17 29.89 30.24 29.61 29.68 -1.4% 44,563 133,222,022
2025-01-16 29.5 30.1 29.3 30.1 +2.45% 53,891 159,763,080
2025-01-15 29.65 29.91 29.32 29.38 -0.58% 42,927 126,989,604
2025-01-14 28.87 29.68 28.72 29.55 +2.36% 66,796 196,325,385
2025-01-13 28.82 29.2 28.45 28.87 -0.48% 36,186 104,488,431
2025-01-10 29.17 29.7 29.01 29.01 -1.02% 30,172 88,353,245
2025-01-09 29.7 29.7 29.11 29.31 -0.81% 31,268 91,920,072
2025-01-08 29.69 29.95 28.65 29.55 -0.03% 59,604 174,698,277
2025-01-07 30.3 30.3 29.07 29.56 -2.12% 73,659 217,975,268
2025-01-06 30.5 31.2 30.11 30.2 +1.82% 86,664 265,831,519
2025-01-03 29.71 30.63 29.5 29.66 -0.3% 66,850 200,677,652
2025-01-02 30.02 30.5 29.52 29.75 -1.49% 55,226 165,339,304
2024-12-31 31.03 31.08 30.2 30.2 -2.55% 61,159 186,172,802
2024-12-30 31.7 32.2 30.9 30.99 -2.24% 59,704 186,684,679
2024-12-27 31.77 32.47 31.51 31.7 -0.47% 68,799 220,527,207
2024-12-26 30.18 31.94 30.02 31.85 +5.67% 118,555 370,801,551
2024-12-25 30.2 30.3 29.55 30.14 0% 57,497 172,004,963
2024-12-24 30.32 30.5 29.95 30.14 -0.46% 55,646 168,045,888
2024-12-23 31.45 31.55 30.06 30.28 -3.54% 83,987 257,721,008
2024-12-20 32.32 32.32 31.21 31.39 -2% 74,794 236,165,159
2024-12-19 31.65 32.39 31.65 32.03 +0.06% 56,040 179,502,459
2024-12-18 33.35 33.73 31.71 32.01 -3.67% 94,756 309,161,358
2024-12-17 33.5 33.93 33.16 33.23 -1.1% 85,179 285,861,964
2024-12-16 32.87 34.56 32.62 33.6 +1.2% 130,112 437,313,842
2024-12-13 33.22 33.48 32.13 33.2 -1.78% 122,449 400,647,501
2024-12-12 31.59 34.06 31.01 33.8 +7.78% 165,397 540,828,976
2024-12-11 32.19 32.25 31.05 31.36 -2.91% 86,263 271,941,326
2024-12-10 32.78 32.99 32 32.3 +0.94% 92,291 299,384,630
2024-12-09 32.83 33.14 31.61 32 -2.41% 80,963 261,009,581
2024-12-06 32.6 32.82 31.75 32.79 +0.61% 91,463 296,342,360
2024-12-05 33.2 33.25 32.13 32.59 -1.6% 72,117 236,225,177
2024-12-04 32.9 33.82 32.6 33.12 +1.1% 108,037 359,359,766
2024-12-03 32.27 32.76 31.72 32.76 +1.27% 95,542 309,080,756
2024-12-02 31.8 32.55 31.52 32.35 +1.22% 99,645 320,177,916
2024-11-29 31.39 32.35 31.08 31.96 +1.14% 91,389 290,573,150
2024-11-28 32.3 32.3 31.3 31.6 -1.25% 65,038 205,475,108
2024-11-27 31 32.17 30.71 32 +3.59% 112,906 354,793,365
2024-11-26 31.31 31.9 30.87 30.89 -2.4% 62,966 196,772,842
2024-11-25 30.35 31.65 30.27 31.65 +4.28% 99,566 307,854,963
2024-11-22 32.2 32.8 30.32 30.35 -4.86% 106,481 337,887,789
2024-11-21 32.16 32.48 31.3 31.9 -0.78% 88,328 280,028,025
2024-11-20 31.51 32.7 31.4 32.15 +1.58% 124,730 399,771,101
2024-11-19 30 32.4 30 31.65 +5.85% 153,720 479,901,810
2024-11-18 31.07 31.4 29.62 29.9 -4.23% 141,025 425,784,798
2024-11-15 33.1 33.79 31.1 31.22 -6.97% 179,121 581,273,349
2024-11-14 37.11 37.4 33.3 33.56 -6.6% 171,922 603,098,221
2024-11-13 35.39 36.15 33.9 35.93 +1.04% 183,818 644,522,861
2024-11-12 35 36.99 35 35.56 0% 260,538 933,383,467
2024-11-11 32.06 36.26 32.06 35.56 +16.25% 310,546 1,052,012,455
2024-11-08 31.03 31.46 30.4 30.59 -0.23% 134,421 415,462,027
2024-11-07 29.62 30.75 29.55 30.66 +3.06% 124,359 377,348,239
2024-11-06 30.18 30.74 29.02 29.75 -0.93% 117,023 352,050,857
2024-11-05 29 30.1 28.7 30.03 +2.77% 123,373 365,474,316
2024-11-04 28.94 29.6 28.88 29.22 +1.49% 69,207 202,097,439
2024-11-01 30 30.8 28.68 28.79 -4.22% 138,462 403,842,287
2024-10-31 30.28 30.49 29.6 30.06 -0.56% 122,980 368,381,341
2024-10-30 29.98 31.06 29.55 30.23 -0.2% 114,760 347,487,394
2024-10-29 32.35 32.43 30.18 30.29 -6.28% 172,151 534,475,118
2024-10-28 32.65 32.66 31.8 32.32 -1.13% 95,776 308,799,250
2024-10-25 31.89 33.32 31.41 32.69 +3.45% 158,464 513,509,987
2024-10-24 33.19 33.26 31.44 31.6 -5.11% 181,404 578,580,638
2024-10-23 33.01 34.1 32.61 33.3 -1.16% 135,646 452,793,310
2024-10-22 32.99 34.65 32.05 33.69 +4.47% 231,070 775,666,255
2024-10-21 32.6 33.47 32.04 32.25 -2.12% 198,643 647,595,402
2024-10-18 30.5 33.88 30.31 32.95 +7.68% 238,860 775,882,035
2024-10-17 29.3 31.92 29.3 30.6 +5.05% 214,375 663,382,452
2024-10-16 29.01 30.18 28.98 29.13 -1.59% 121,953 359,996,605
2024-10-15 30.6 31.22 29.52 29.6 -3.99% 214,371 646,334,758
2024-10-14 33.81 33.9 30.5 30.83 -3.51% 248,611 780,336,980
2024-10-11 34 34.4 31.31 31.95 -7.74% 139,419 455,890,118
2024-10-10 37.5 37.78 34.36 34.63 -5.61% 183,836 658,690,354
2024-10-09 36.99 39 35.6 36.69 -6.52% 224,833 850,926,164
2024-10-08 41.39 41.39 35.98 39.25 +13.77% 287,558 1,101,839,820
2024-09-30 30.58 35.05 30.36 34.5 +16.48% 228,167 747,408,363
2024-09-27 28.15 29.78 27.7 29.62 +7.36% 83,370 239,676,329
2024-09-26 26.45 27.59 26.01 27.59 +4.71% 88,611 237,194,264
2024-09-25 26.35 27.18 26.08 26.35 +1.35% 121,409 323,593,671
2024-09-24 24.5 26 24.08 26 +7.66% 128,873 323,738,548
2024-09-23 24.43 24.7 23.91 24.15 -0.54% 53,277 129,584,474
2024-09-20 24.66 24.82 24.1 24.28 -2.25% 46,319 112,834,617
2024-09-19 24.16 25.3 23.45 24.84 +3.8% 107,823 264,882,064
2024-09-18 23.19 24.21 23.08 23.93 +4.04% 94,372 223,478,686
2024-09-13 23.99 23.99 22.82 23 -3.93% 73,387 169,845,162
2024-09-12 24.19 24.65 23.71 23.94 -1.03% 47,763 115,077,487
2024-09-11 23.7 24.19 23.3 24.19 +2.11% 49,456 118,081,100
2024-09-10 23.91 23.91 23 23.69 -0.04% 55,141 129,489,376
2024-09-09 24.3 24.65 23.49 23.7 -5.16% 82,298 197,131,499
2024-09-06 25.59 25.75 23.5 24.99 -2.99% 127,728 312,179,288
2024-09-05 25.51 26.05 25.32 25.76 +1.42% 54,407 139,894,635
2024-09-04 24.96 25.69 24.75 25.4 +1.24% 57,048 144,117,862
2024-09-03 25.39 26.02 24.86 25.09 -0.71% 73,874 187,520,889
2024-09-02 27.09 27.09 25.2 25.27 -6.23% 101,874 263,602,010
2024-08-30 26.4 27.9 26.12 26.95 +1.62% 121,778 331,848,948
2024-08-29 25.7 26.98 25.2 26.52 +2.99% 85,847 225,850,548
2024-08-28 27.32 27.4 25.7 25.75 -6.16% 112,165 295,954,183
2024-08-27 28 28.59 26.45 27.44 +6.11% 197,274 537,614,341
2024-08-26 25.31 26.44 25.13 25.86 +3.44% 81,544 211,263,526
2024-08-23 25.07 25.26 24.76 25 -0.75% 66,897 166,776,305
2024-08-22 26.05 26.21 25.02 25.19 -3.12% 59,835 151,724,670
2024-08-21 26 26.13 25.45 26 +0.12% 40,486 104,709,447
2024-08-20 26.74 26.95 25.79 25.97 -2.81% 64,617 170,260,773
2024-08-19 26.84 27.86 26.65 26.72 -0.45% 91,957 250,195,371
2024-08-16 25.21 27.22 25.04 26.84 +6.38% 132,207 348,503,822
2024-08-15 24.9 25.62 24.54 25.23 +1.08% 59,278 148,852,946
2024-08-14 25.71 25.71 24.74 24.96 -1.93% 47,804 119,578,404
2024-08-13 25.5 25.7 25.11 25.45 -0.59% 54,903 139,168,229
2024-08-12 26 26.23 25.54 25.6 -0.43% 54,259 140,024,589
2024-08-09 26.45 27.12 25.67 25.71 -0.96% 76,880 202,121,929
2024-08-08 25.92 26.25 25.35 25.96 -0.35% 59,133 152,671,407
2024-08-07 26.2 26.56 25.7 26.05 -0.12% 58,096 151,823,268
2024-08-06 26.22 26.28 25.5 26.08 +1.95% 71,680 185,548,341
2024-08-05 26.05 26.87 25.51 25.58 -2.74% 86,119 224,566,040
2024-08-02 26.01 27.54 26 26.3 +0.11% 95,069 255,374,260
2024-08-01 26.98 27.13 26 26.27 -2.96% 98,583 259,830,171
2024-07-31 26.31 27.45 25.43 27.07 +2.93% 145,011 384,732,963
2024-07-30 26.7 26.95 25.79 26.3 -2.16% 104,084 273,718,001
2024-07-29 29.3 29.74 26.15 26.88 -8.79% 168,980 458,518,960
2024-07-26 29.89 30 29.29 29.47 -0.44% 39,183 115,828,038
2024-07-25 30 30.12 29.42 29.6 -0.67% 41,997 125,002,556
2024-07-24 31.23 31.74 29.59 29.8 -4.36% 74,863 226,667,083
2024-07-23 32.01 32.11 31.16 31.16 -2.66% 66,546 209,666,954
2024-07-22 30.5 32.42 30.48 32.01 +5.5% 109,820 348,208,313
2024-07-19 30.97 31.15 30.11 30.34 -3.16% 77,672 238,223,137
2024-07-18 29.33 31.41 29 31.33 +6.96% 125,564 383,409,209
2024-07-17 29.59 29.94 28.95 29.29 -0.98% 69,522 204,233,420
2024-07-16 30.05 30.94 29.37 29.58 -0.5% 80,891 241,986,593
2024-07-15 30.6 31.06 28.63 29.73 -2.01% 146,787 434,020,930
2024-07-12 30.2 31.08 29.54 30.34 -0.03% 101,804 308,003,539
2024-07-11 31.5 32.2 29.95 30.35 -1.17% 182,842 566,712,532
2024-07-10 36.3 36.34 29.16 30.71 -15.75% 313,757 983,065,833
2024-07-09 36.6 36.93 35.54 36.45 +0.05% 61,879 224,486,890
2024-07-08 37.13 37.51 36.03 36.43 -3.11% 51,315 188,912,374
2024-07-05 35.5 37.72 35.37 37.6 +5.41% 83,513 306,720,560
2024-07-04 36.1 36.36 35 35.67 -1.27% 55,570 197,504,393
2024-07-03 36.04 36.46 35.57 36.13 -1.69% 59,799 215,398,539
2024-07-02 35.14 36.75 35.12 36.75 +4.76% 92,459 333,598,856
2024-07-01 34.64 35.5 34.53 35.08 +0.23% 51,212 179,511,625
2024-06-28 34.5 35.99 34.22 35 +2.16% 75,288 265,380,224
2024-06-27 36.05 36.05 33.97 34.26 -5.62% 91,680 317,741,332
2024-06-26 33.58 36.3 32.83 36.3 +10.13% 95,047 328,576,808
2024-06-25 34.1 34.58 32.52 32.96 -3.46% 98,089 326,874,721
2024-06-24 35.99 36.3 34 34.14 -5.64% 81,103 285,562,316
2024-06-21 33.99 36.33 33.71 36.18 +5.94% 107,501 380,609,189
2024-06-20 34.28 35.65 33.91 34.15 -0.9% 60,073 207,776,081
2024-06-19 35.07 35.07 34.28 34.46 -1.68% 41,314 142,931,469
2024-06-18 35.17 35.8 34.65 35.05 -0.45% 49,470 173,989,397
2024-06-17 34.89 35.39 34.62 35.21 +0.86% 48,733 170,601,193
2024-06-14 35.9 36.16 34.19 34.91 -2.62% 57,541 201,507,462
2024-06-13 36.12 36.41 35.6 35.85 -0.83% 51,561 185,441,736
2024-06-12 35.36 36.86 35.02 36.15 +1.83% 71,626 259,296,618
2024-06-11 34.7 35.6 33.88 35.5 +2.96% 51,816 180,646,715
2024-06-07 34.99 35.28 33.59 34.48 -0.43% 60,270 206,659,603
2024-06-06 35.5 35.75 34.09 34.63 -2.34% 69,483 240,687,052
2024-06-05 35.57 36.17 35.15 35.46 -0.25% 47,299 169,158,520
2024-06-04 35.26 35.77 34.9 35.55 +0.54% 45,088 159,586,786
2024-06-03 35.8 36.44 35 35.36 -0.48% 51,499 183,593,059
2024-05-31 36.62 36.81 34.6 35.53 -1.93% 104,530 370,024,843
2024-05-30 36.03 36.98 36.03 36.23 -0.44% 46,457 169,100,099
2024-05-29 37.37 37.53 36.32 36.39 -2.05% 62,016 227,788,002
2024-05-28 36.64 38.02 36.58 37.15 +0.95% 65,768 245,380,526
2024-05-27 35.87 36.93 35.09 36.8 +2.97% 84,127 301,865,178
2024-05-24 38.28 38.49 35.46 35.74 -5.52% 129,242 472,647,717
2024-05-23 37.42 38.2 36.99 37.83 +0.91% 73,450 275,674,537
2024-05-22 38.51 38.88 37.3 37.49 -2.37% 81,813 308,944,915
2024-05-21 37.81 39.16 37.3 38.4 +1.56% 94,314 362,189,853
2024-05-20 36.66 38.8 36.41 37.81 +2.74% 118,041 446,697,848
2024-05-17 35.5 37.48 35.5 36.8 +5.66% 132,772 485,033,394
2024-05-16 34.98 36.5 34.61 34.83 +1.02% 105,123 373,414,449
2024-05-15 34.46 35.15 33.89 34.48 -0.12% 64,435 222,183,467
2024-05-14 34.4 35.33 34.22 34.52 -1% 67,666 234,517,263
2024-05-13 35 36.2 34.78 34.87 -1.61% 89,378 316,457,596
2024-05-10 36.27 36.66 35.29 35.44 -2.1% 109,000 391,391,987
2024-05-09 34.18 36.61 34.17 36.2 +5.14% 127,671 455,034,838
2024-05-08 35.42 35.55 34.15 34.43 -3.01% 154,601 535,882,002
2024-05-07 34.5 36.1 33.63 35.5 +7.25% 229,798 798,481,126
2024-05-06 31.6 33.42 31.08 33.1 +6.81% 143,564 464,952,788
2024-04-30 30.94 32.08 30.87 30.99 +0.91% 94,413 296,127,191
2024-04-29 29.58 30.82 29.2 30.71 +3.82% 129,131 389,628,193
2024-04-26 28.79 29.72 28.4 29.58 +3.72% 121,627 354,856,437
2024-04-25 27.54 29.25 27.19 28.52 +4.51% 115,257 328,626,220
2024-04-24 26.51 27.35 26.3 27.29 +3.18% 53,955 145,434,634
2024-04-23 25.8 26.82 25.48 26.45 +2.6% 49,926 131,006,296
2024-04-22 25.6 26.39 25.17 25.78 +0.43% 53,338 137,747,120
2024-04-19 25.91 25.93 25.1 25.67 -1.38% 51,698 131,798,567
2024-04-18 26.32 26.66 25.89 26.03 -1.44% 51,783 136,073,662
2024-04-17 25.3 26.46 25.3 26.41 +5.64% 78,802 205,222,523
2024-04-16 26.28 26.47 24.43 25 -4.54% 159,574 400,017,573
2024-04-15 27.6 27.62 25.61 26.19 -5.11% 129,097 342,233,964
2024-04-12 28 28.25 27.6 27.6 -2.02% 50,168 139,922,946
2024-04-11 28.24 28.63 27.68 28.17 +0.11% 50,535 142,171,757
2024-04-10 28.62 28.64 27.65 28.14 -2.43% 44,064 123,813,721
2024-04-09 28.21 29.18 27.77 28.84 +2.16% 61,722 175,322,363
2024-04-08 28.98 28.98 28.09 28.23 -3.26% 51,365 145,606,858
2024-04-03 29.3 29.69 28.5 29.18 -1.25% 59,937 174,038,164
2024-04-02 29.8 29.8 28.78 29.55 -1.1% 46,305 135,630,674
2024-04-01 29.14 29.98 29.05 29.88 +2.05% 54,088 159,992,322
2024-03-29 28.98 29.38 28.17 29.28 +0.62% 70,366 202,388,544
2024-03-28 28.7 30.11 28 29.1 +1.36% 70,854 206,748,481
2024-03-27 29.9 30.78 28.6 28.71 -3.82% 71,518 211,402,035
2024-03-26 29.84 30.56 29.1 29.85 +0.1% 80,865 240,633,171
2024-03-25 31.15 31.69 29.8 29.82 -4.55% 101,891 310,670,280
2024-03-22 32.85 32.85 31 31.24 -5.36% 114,328 362,426,618
2024-03-21 33.1 33.33 32.05 33.01 -1.23% 110,766 362,324,191
2024-03-20 31.35 34.18 30.9 33.42 +6.6% 152,508 496,999,970
2024-03-19 31.15 31.89 31.02 31.35 0% 83,854 263,861,481
2024-03-18 30.2 31.44 30 31.35 +2.35% 103,567 319,182,808
2024-03-15 30.32 31.39 29.6 30.63 -0.55% 100,424 305,690,675
2024-03-14 32.55 32.57 30.5 30.8 -0.65% 208,299 654,884,029
2024-03-13 29.95 31.24 29.66 31 +3.13% 126,106 383,118,220
2024-03-12 30.26 31.2 29.93 30.06 -2.59% 112,169 342,460,239
2024-03-11 29.24 30.88 29 30.86 +4.26% 118,804 357,873,109
2024-03-08 29.76 30.09 29.11 29.6 +2.78% 113,160 334,568,084
2024-03-07 29.52 30.55 28.34 28.8 -4% 121,660 355,757,379
2024-03-06 31 31 29.6 30 -3.13% 128,513 387,726,524
2024-03-05 31.85 32.34 30.6 30.97 -4.38% 148,432 465,733,395
2024-03-04 30.31 32.8 30.29 32.39 +6.55% 209,030 661,206,687
2024-03-01 30.67 31.2 29.86 30.4 -2.47% 171,893 520,889,337
2024-02-29 30 32.13 29.61 31.17 +3.04% 223,541 695,300,981
2024-02-28 33 33.88 29.99 30.25 +4.24% 346,800 1,104,527,518
2024-02-27 27.2 29.03 27.02 29.02 +6.34% 155,043 440,036,233
2024-02-26 26.48 27.97 26.18 27.29 +0.33% 149,667 403,236,218
2024-02-23 26.92 27.38 26.73 27.2 +0.29% 101,828 275,300,782
2024-02-22 26.48 27.5 26.44 27.12 +1.01% 121,503 327,540,837
2024-02-21 27.2 27.68 26.75 26.85 -4.89% 159,470 433,146,618
2024-02-20 26.52 29.64 25.6 28.23 +7.95% 262,916 737,530,166
2024-02-19 26.88 27.3 25.36 26.15 +6.04% 173,680 453,687,901
2024-02-08 24.6 25.78 24 24.66 +2.11% 163,386 403,775,315
2024-02-07 23.65 25.54 23.65 24.15 +2.55% 187,542 461,082,859
2024-02-06 20.2 23.99 19.63 23.55 +16.01% 172,233 380,060,025
2024-02-05 22.03 22.31 19.66 20.3 -9.29% 158,853 329,257,140
2024-02-02 24.01 24.35 21.67 22.38 -5.81% 115,806 264,027,667
2024-02-01 24.6 24.68 23.7 23.76 -1% 93,801 226,668,667
2024-01-31 25.29 25.85 23.9 24 -6.98% 117,826 289,031,750
2024-01-30 26.64 26.7 25.68 25.8 -3.62% 50,395 131,239,501
2024-01-29 27.81 27.91 26.74 26.77 -0.82% 58,091 157,563,779
2024-01-26 27.77 27.8 26.63 26.99 -3.33% 52,292 142,510,433
2024-01-25 26.7 28.23 26.48 27.92 +4.92% 64,153 176,362,654
2024-01-24 26.78 27 25.86 26.61 +0.15% 64,919 171,534,446
2024-01-23 26.58 27.29 26.02 26.57 -0.34% 70,148 187,757,703
2024-01-22 28.13 28.42 26.33 26.66 -6.29% 87,704 239,567,134
2024-01-19 28.45 29.48 28.41 28.45 -1.08% 57,942 167,182,098
2024-01-18 28.5 28.9 27.61 28.76 +0.03% 79,123 221,901,978
2024-01-17 29.81 30.06 28.5 28.75 -4.01% 53,133 154,790,189
2024-01-16 29.51 30.13 29.39 29.95 +0.44% 45,535 135,307,653
2024-01-15 29.66 30.44 29.35 29.82 -1.29% 64,274 191,817,917
2024-01-12 30.72 30.86 29.91 30.21 -2.23% 78,875 238,743,371
2024-01-11 30.72 31.19 30.41 30.9 +1.44% 50,919 157,326,121
2024-01-10 30.74 30.95 30.1 30.46 -1.1% 44,546 135,849,682
2024-01-09 30.9 31.32 30.4 30.8 +0.39% 80,663 247,984,725
2024-01-08 32.32 32.55 30.6 30.68 -6.06% 122,174 381,557,237
2024-01-05 33.49 34.9 32.48 32.66 -1.92% 91,594 308,220,730
2024-01-04 33.38 34 32.82 33.3 +1.59% 68,032 227,424,898
2024-01-03 32.4 33.3 32.21 32.78 +0.74% 55,055 180,284,122
2024-01-02 34.04 34.29 32.38 32.54 -7.03% 109,257 359,585,480

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

цЦ░хоЙшВбф╗╜ 600596

2024年至今

х▓│щШ│цЮЧч║╕ 600963

2022-2023两年

ф╕нц╡╖ш╛╛ 300177

近三个月

щХ┐щ╛Дц╢▓хОЛ 605389

2024年一季度

цЭ╛щЬЦчзСцКА 603992

近期数据

щШ│хЕЙчФ╡ц║Р 300274

2022-2023两年

хТМш╛ЙхЕЙчФ╡-U 688538

近期数据

хЕЙшОЖшВбф╗╜ 300632

2023年全年

щДВх░ФхдЪцЦп 600295

2022-2023两年

цЛУцЩощЫЖхЫв 601689

近半年

热门概念板块

大数据

ф╜│щГ╜чзСцКА (600728)

近半年
AI人工智能
数字经济

щЗСхНбцЩ║шГ╜ (300349)

近三个月
区块链
生物医药
云计算

ф╕Ьш╜пщЫЖхЫв (600718)

2022-2023两年
半导体

хглхЕ░х╛о (600460)

2023年全年
虚拟现实

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