хРЫхоЮчФЯчЙй-U 688180

数据更新至:

添加到对比分析

29.06 +0.21%

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

29.06
+0.21% +0.06
29
开盘价
29.09
最高价
28.71
最低价
25,396
成交量
数据更新至: 2025-03-25

技术指标

29.56
MA5 (5日均线)
29.46
MA10 (10日均线)
29.84
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 29 29.09 28.71 29.06 +0.21% 25,396 73,392,826
2025-03-24 29.53 29.8 28.74 29 -1.09% 46,299 134,853,734
2025-03-21 30.14 30.28 29.16 29.32 -2.59% 55,633 164,643,277
2025-03-20 30.71 30.75 30.03 30.1 -0.73% 41,361 125,030,955
2025-03-19 29.89 30.8 29.83 30.32 +0.76% 65,338 199,122,615
2025-03-18 30.08 30.5 29.9 30.09 +0.6% 57,933 174,853,180
2025-03-17 29.32 30.15 29.15 29.91 +1.98% 76,855 229,011,420
2025-03-14 28.39 29.37 28.34 29.33 +2.95% 70,436 204,617,259
2025-03-13 28.94 29.09 28.25 28.49 -1.59% 53,179 152,047,605
2025-03-12 29.33 29.45 28.93 28.95 -0.82% 50,067 145,959,778
2025-03-11 29.16 29.42 29.03 29.19 -0.92% 51,862 151,331,041
2025-03-10 29.93 30.13 29.31 29.46 -0.71% 60,532 179,144,452
2025-03-07 30.01 30.24 29.56 29.67 -1.59% 58,189 173,591,560
2025-03-06 29.8 30.68 29.61 30.15 +1.69% 83,087 250,907,959
2025-03-05 29.9 30.23 29.4 29.65 -0.84% 58,955 174,823,203
2025-03-04 30 30.35 29.79 29.9 -0.66% 65,453 196,259,732
2025-03-03 30.5 31.22 30.09 30.1 -1.15% 87,855 268,540,402
2025-02-28 31.79 32.26 30.18 30.45 -4.69% 122,483 379,435,671
2025-02-27 31.64 32.36 31.07 31.95 +0.95% 157,126 499,959,947
2025-02-26 28.52 32.2 28.41 31.65 +10.59% 194,251 594,552,552
2025-02-25 28.31 28.97 28.28 28.62 -0.66% 67,153 192,364,411
2025-02-24 28.8 29.28 28.31 28.81 +0.84% 87,656 253,099,951
2025-02-21 28.18 28.74 27.72 28.57 +1.96% 97,409 276,115,640
2025-02-20 28.05 28.6 27.93 28.02 +0.18% 60,566 170,878,582
2025-02-19 28.07 28.38 27.72 27.97 -0.36% 53,818 150,919,467
2025-02-18 28.26 28.76 27.8 28.07 -0.81% 53,957 152,398,258
2025-02-17 28.66 28.84 28.08 28.3 +0.5% 65,620 186,743,656
2025-02-14 27.85 28.44 27.73 28.16 +1.96% 61,386 172,944,104
2025-02-13 27.72 27.99 27.54 27.62 -0.65% 39,618 110,071,799
2025-02-12 28 28.12 27.66 27.8 -0.71% 44,338 123,489,837
2025-02-11 27.88 28.16 27.44 28 +0.36% 58,000 161,240,159
2025-02-10 27.39 28.29 27.12 27.9 +2.31% 75,265 210,040,999
2025-02-07 27.3 27.58 27.02 27.27 -0.04% 62,178 169,938,613
2025-02-06 26.36 27.35 26.14 27.28 +3.33% 65,606 177,052,814
2025-02-05 26.25 26.51 25.7 26.4 +0.92% 54,182 141,656,960
2025-01-27 26.64 26.79 26.16 26.16 -0.68% 35,121 92,886,897
2025-01-24 26.35 26.68 26.21 26.34 -0.34% 36,478 96,423,829
2025-01-23 26.31 26.9 26.25 26.43 +0.88% 45,756 121,802,700
2025-01-22 26.28 26.3 25.6 26.2 +0.23% 39,148 101,624,818
2025-01-21 26.36 26.46 25.85 26.14 -0.38% 35,863 93,784,451
2025-01-20 26.24 26.62 26 26.24 +1.39% 38,094 100,335,271
2025-01-17 25.99 26.05 25.56 25.88 0% 30,318 78,207,062
2025-01-16 25.56 26.35 25.56 25.88 +0.9% 46,202 120,287,951
2025-01-15 25.9 26.03 25.53 25.65 -1.38% 36,306 93,191,522
2025-01-14 25.49 26.1 25.4 26.01 +2.04% 50,976 131,774,955
2025-01-13 24.86 25.59 24.72 25.49 +2.53% 42,066 106,422,831
2025-01-10 25.46 25.55 24.86 24.86 -2.2% 45,158 113,533,881
2025-01-09 25.6 25.93 25.36 25.42 -1.4% 33,095 84,711,531
2025-01-08 26.45 26.45 25.29 25.78 -1.9% 59,843 154,157,794
2025-01-07 26.51 26.67 26.17 26.28 -1.57% 41,350 108,979,086
2025-01-06 26.5 27.07 26.46 26.7 +0.45% 40,246 107,615,427
2025-01-03 26.77 27.15 26.33 26.58 -0.71% 45,581 121,898,035
2025-01-02 27.77 27.8 26.58 26.77 -2.05% 51,390 139,633,265
2024-12-31 28.15 28.3 27.33 27.33 -2.43% 41,774 116,037,032
2024-12-30 28.07 28.27 27.83 28.01 -0.64% 33,616 94,172,955
2024-12-27 28.06 28.32 27.77 28.19 +1.04% 44,277 124,455,757
2024-12-26 28 28.33 27.88 27.9 -0.75% 39,210 110,059,963
2024-12-25 29.14 29.36 27.85 28.11 -3% 53,659 151,748,155
2024-12-24 28.69 29.19 28.69 28.98 +1.05% 32,368 93,849,405
2024-12-23 29.27 29.49 28.68 28.68 -2.32% 49,656 143,791,992
2024-12-20 29.9 30.1 29.35 29.36 -2.56% 59,961 177,725,145
2024-12-19 29.63 30.28 29.32 30.13 +0.53% 55,282 164,090,553
2024-12-18 30.01 30.3 29.93 29.97 -0.43% 33,575 101,002,818
2024-12-17 30.2 30.49 29.84 30.1 -0.73% 43,245 130,109,948
2024-12-16 30.73 31.18 30.14 30.32 -2.07% 76,126 231,718,639
2024-12-13 30.9 31.32 30.37 30.96 -0.26% 105,571 325,757,530
2024-12-12 31.15 31.27 30.78 31.04 -0.42% 54,407 168,631,544
2024-12-11 31.5 31.81 31.08 31.17 +0.29% 61,374 192,692,313
2024-12-10 31.5 31.6 30.99 31.08 +2.24% 78,181 244,421,913
2024-12-09 31.3 31.54 30.3 30.4 -1.59% 68,664 211,230,778
2024-12-06 30.49 31.29 30.21 30.89 +1.28% 69,263 213,397,880
2024-12-05 30.9 30.98 30.37 30.5 -0.91% 50,578 154,998,754
2024-12-04 31.73 31.73 30.6 30.78 -2.99% 66,718 208,305,848
2024-12-03 32.36 32.36 31.56 31.73 -2.01% 65,882 209,698,807
2024-12-02 32.11 32.93 31.6 32.38 +3.85% 156,272 505,569,493
2024-11-29 29.97 31.8 29.43 31.18 +4.56% 171,052 525,052,461
2024-11-28 29.48 30.13 29.18 29.82 +1.26% 79,687 236,047,472
2024-11-27 29 29.5 28.68 29.45 +1.06% 48,728 141,930,164
2024-11-26 29.34 29.85 28.95 29.14 -0.68% 41,181 120,683,507
2024-11-25 29.1 29.48 28.98 29.34 +0.55% 45,176 131,855,988
2024-11-22 30.2 30.28 29.13 29.18 -4.33% 66,326 197,024,496
2024-11-21 31.05 31.44 30.29 30.5 -1.17% 69,765 214,379,769
2024-11-20 29.94 31.29 29.9 30.86 +3.07% 80,884 248,914,257
2024-11-19 29.97 30.14 29.33 29.94 +0.88% 58,780 174,688,847
2024-11-18 30 30.55 29.45 29.68 +0.88% 78,093 233,905,665
2024-11-15 30.34 30.63 29.36 29.42 -3.29% 74,588 222,508,698
2024-11-14 31.61 31.64 30.38 30.42 -3.8% 76,612 236,711,532
2024-11-13 32.87 32.9 31.31 31.62 -3.6% 107,250 341,920,366
2024-11-12 32.15 34.06 32.15 32.8 +2.31% 166,013 548,779,145
2024-11-11 30.66 32.22 30.41 32.06 +3.82% 149,728 468,376,894
2024-11-08 30.98 31.58 30.7 30.88 +0.52% 117,780 366,183,466
2024-11-07 29.99 30.8 29.7 30.72 +1.45% 85,807 261,373,280
2024-11-06 30.6 31.02 30.11 30.28 -1.01% 97,477 297,529,474
2024-11-05 30 30.75 29.53 30.59 +1.86% 94,742 287,057,284
2024-11-04 29.9 30.38 29.73 30.03 +1.15% 51,352 154,293,243
2024-11-01 30.16 30.62 29.51 29.69 -0.77% 71,010 212,427,817
2024-10-31 30.05 30.4 29.6 29.92 -0.76% 81,322 243,739,447
2024-10-30 30.66 31.19 30.07 30.15 -1.66% 65,792 201,162,336
2024-10-29 31.74 32.28 30.39 30.66 -3.92% 94,084 291,851,181
2024-10-28 32.18 32.44 31.7 31.91 -1.12% 62,503 199,847,266
2024-10-25 32.2 32.94 31.81 32.27 +1.26% 73,284 237,035,289
2024-10-24 32.28 32.65 31.85 31.87 -1.18% 55,479 178,679,191
2024-10-23 31.88 32.84 31.65 32.25 +1.57% 91,441 294,663,668
2024-10-22 32.15 32.49 31.55 31.75 -2.22% 75,679 241,758,410
2024-10-21 31.66 32.64 31.2 32.47 +3.61% 108,665 346,975,115
2024-10-18 29.64 32.48 29.23 31.34 +5.91% 108,924 335,360,928
2024-10-17 30.33 30.65 29.56 29.59 -2.38% 61,168 184,031,934
2024-10-16 30.44 31.2 30.13 30.31 -1.78% 58,387 178,739,881
2024-10-15 32 32.2 30.85 30.86 -3.59% 67,888 214,484,381
2024-10-14 33.5 33.9 31.18 32.01 -1.42% 82,881 264,928,914
2024-10-11 35.3 35.3 32.02 32.47 -5.64% 97,655 325,535,359
2024-10-10 36 36.97 34.34 34.41 -1.69% 127,448 451,977,597
2024-10-09 36.95 38.36 34.94 35 -5.69% 193,327 711,060,229
2024-10-08 38.15 38.15 34.68 37.11 +16.73% 210,630 772,872,573
2024-09-30 29.25 32.22 28.96 31.79 +14.68% 195,273 599,376,178
2024-09-27 26.74 28.18 26.25 27.72 +6% 67,057 180,984,811
2024-09-26 25 26.15 24.7 26.15 +4.85% 60,307 154,358,486
2024-09-25 24.5 25.39 24.34 24.94 +2.17% 56,224 140,076,819
2024-09-24 23.4 24.43 23.08 24.41 +5.49% 51,775 123,366,670
2024-09-23 23.72 23.9 23.12 23.14 -2.16% 32,811 76,886,837
2024-09-20 24.3 24.39 23.4 23.65 -3.35% 34,943 82,957,586
2024-09-19 24.34 24.76 23.53 24.47 +0.58% 41,553 100,756,602
2024-09-18 24.51 24.86 24.04 24.33 -3.22% 25,432 61,756,328
2024-09-13 25.01 25.57 24.92 25.14 0% 31,945 80,462,597
2024-09-12 24.92 25.52 24.83 25.14 +0.88% 26,012 65,772,433
2024-09-11 24.37 25.15 24.31 24.92 +1.71% 25,575 63,504,837
2024-09-10 24.69 24.86 23.98 24.5 -0.37% 27,188 66,044,048
2024-09-09 24.69 25.05 24.45 24.59 +0.41% 21,599 53,530,650
2024-09-06 25.5 25.5 24.46 24.49 -3.01% 23,867 59,132,063
2024-09-05 24.86 25.29 24.85 25.25 +1.57% 22,620 56,966,270
2024-09-04 24.93 25.08 24.71 24.86 +0.08% 23,217 57,839,717
2024-09-03 24.7 25.32 24.55 24.84 +0.57% 28,729 71,737,499
2024-09-02 26.45 26.45 24.68 24.7 -6.86% 58,742 147,970,658
2024-08-30 25.87 26.98 25.62 26.52 +3.23% 41,335 109,132,969
2024-08-29 26.18 26.35 25.67 25.69 -1.42% 36,961 96,178,079
2024-08-28 26.51 26.85 25.99 26.06 -1.96% 24,986 66,031,647
2024-08-27 26.57 26.95 26.35 26.58 -0.49% 19,594 52,155,728
2024-08-26 26.58 27.06 26.36 26.71 +0.41% 20,206 53,990,643
2024-08-23 26.38 26.79 26.05 26.6 +1.45% 30,178 79,771,342
2024-08-22 26.09 26.25 25.56 26.22 +0.5% 24,953 64,769,984
2024-08-21 26.26 26.43 25.91 26.09 -0.8% 23,541 61,558,742
2024-08-20 27.38 27.48 26.22 26.3 -3.7% 39,434 105,004,423
2024-08-19 28.01 28.06 27.24 27.31 -2.08% 25,345 69,894,076
2024-08-16 27.91 27.96 27.37 27.89 -0.04% 32,614 90,084,526
2024-08-15 27.7 28.18 27.37 27.9 +1.31% 31,951 88,854,222
2024-08-14 27.77 27.99 27.2 27.54 -1.22% 21,379 58,859,207
2024-08-13 27.99 28.19 27.52 27.88 -1.1% 31,232 86,722,858
2024-08-12 28 28.6 27.49 28.19 +2.06% 34,550 97,066,714
2024-08-09 28.9 28.9 27.43 27.62 -3.63% 45,042 125,816,445
2024-08-08 28.88 29.09 28.36 28.66 -0.76% 26,055 74,817,786
2024-08-07 29.35 29.35 28.71 28.88 -1.53% 23,496 68,045,535
2024-08-06 29.09 29.68 28.82 29.33 +2.2% 31,736 92,745,269
2024-08-05 29 29.88 28.62 28.7 -1.51% 39,244 114,468,291
2024-08-02 29.88 30.31 28.96 29.14 -2.48% 60,079 178,556,433
2024-08-01 30.13 30.98 29.74 29.88 -0.73% 32,539 98,413,681
2024-07-31 28.82 30.38 28.63 30.1 +4.48% 59,007 176,360,860
2024-07-30 28.69 29.25 28.56 28.81 +0.24% 28,270 81,468,597
2024-07-29 28.85 29.33 28.51 28.74 +0.03% 26,078 75,233,930
2024-07-26 28.91 29.15 28.56 28.73 -0.52% 26,882 77,321,301
2024-07-25 29.62 29.96 28.86 28.88 -2.83% 32,910 96,503,730
2024-07-24 30.98 30.98 29.67 29.72 -2.17% 29,911 90,142,735
2024-07-23 31.79 32.14 30.36 30.38 -5.06% 47,980 148,534,036
2024-07-22 31.47 32.28 31.33 32 +0.98% 33,461 106,757,758
2024-07-19 31.7 31.98 31.3 31.69 -0.03% 39,158 123,774,678
2024-07-18 31.85 32.5 31.62 31.7 -0.47% 48,725 156,238,990
2024-07-17 31.4 32.21 31.31 31.85 +1.24% 44,110 140,791,584
2024-07-16 31.81 32.6 31.42 31.46 -1.66% 47,268 150,586,372
2024-07-15 31.88 32.27 31.27 31.99 +0.19% 34,118 108,830,331
2024-07-12 31.25 32.14 31.25 31.93 +2.34% 42,412 134,621,086
2024-07-11 30.26 32.25 30.26 31.2 +3.83% 71,253 223,222,330
2024-07-10 29.9 30.52 29.23 30.05 -0.2% 44,952 134,787,107
2024-07-09 29.8 30.32 29.55 30.11 +1.04% 52,852 158,420,145
2024-07-08 29.99 30.28 29.51 29.8 -0.67% 46,404 138,983,661
2024-07-05 28.08 30.2 27.86 30 +7.26% 73,957 218,121,586
2024-07-04 28.9 29.2 27.81 27.97 -3.22% 25,225 70,891,927
2024-07-03 28.71 29.35 28.62 28.9 +0.66% 26,604 77,390,243
2024-07-02 28.61 29.03 28.21 28.71 +0.35% 21,210 60,888,262
2024-07-01 28.81 29 27.8 28.61 -1.51% 35,031 99,164,961
2024-06-28 29.2 29.47 28.51 29.05 -0.55% 48,113 139,497,694
2024-06-27 29.27 29.66 28.86 29.21 +0.07% 51,496 150,692,151
2024-06-26 28.5 29.25 28.38 29.19 +2.53% 32,712 94,231,329
2024-06-25 28.92 28.96 28.21 28.47 -0.9% 40,959 116,724,026
2024-06-24 29.21 29.65 28.63 28.73 -1.58% 39,191 114,072,462
2024-06-21 28.6 29.53 28.55 29.19 +1.78% 43,860 128,160,690
2024-06-20 29.18 29.5 28.62 28.68 -1.04% 28,987 83,870,297
2024-06-19 29.25 29.59 28.98 28.98 -1.33% 25,005 72,962,327
2024-06-18 29.21 29.67 29.08 29.37 +0.55% 40,590 119,261,420
2024-06-17 28.6 29.39 28.5 29.21 +1.81% 57,515 166,459,156
2024-06-14 30.46 30.8 28.69 28.69 -5.63% 110,987 326,358,600
2024-06-13 30.56 30.66 29.93 30.4 +0.4% 60,606 184,054,541
2024-06-12 30.36 31.02 30.14 30.28 +1.54% 62,933 192,068,805
2024-06-11 28.2 30.2 28.15 29.82 +5% 64,680 190,969,166
2024-06-07 28.65 28.98 28.27 28.4 -1.05% 32,539 92,974,460
2024-06-06 29.42 29.61 28.65 28.7 -2.71% 39,309 114,004,158
2024-06-05 28.99 30.08 28.91 29.5 +1.24% 57,110 169,546,284
2024-06-04 28.11 29.48 27.95 29.14 +3.74% 62,582 181,158,539
2024-06-03 27.22 28.43 26.72 28.09 +4.62% 77,921 217,477,685
2024-05-31 27.29 28.27 26.85 26.85 -1.21% 85,862 233,707,045
2024-05-30 27.11 27.4 26.82 27.18 +0.26% 26,169 70,935,764
2024-05-29 27.39 27.58 27.02 27.11 -1.06% 23,718 64,730,486
2024-05-28 27.68 27.68 27.09 27.4 -0.83% 24,284 66,519,624
2024-05-27 28.29 28.29 27.13 27.63 -1.6% 34,359 94,602,818
2024-05-24 28.26 28.38 27.83 28.08 -0.71% 39,790 111,835,761
2024-05-23 29.05 29.28 28.24 28.28 -3.45% 45,739 130,496,948
2024-05-22 29.06 29.68 28.77 29.29 +0.24% 33,069 96,632,734
2024-05-21 29.5 29.72 29.07 29.22 -1.65% 35,954 105,443,734
2024-05-20 30.26 30.3 29.56 29.71 -1.85% 42,036 125,337,987
2024-05-17 30.45 30.93 29.75 30.27 0% 43,604 132,231,028
2024-05-16 30.22 30.55 29.8 30.27 -0.2% 58,301 176,102,260
2024-05-15 29.9 30.58 29.34 30.33 +1% 53,670 161,127,787
2024-05-14 29.5 30.28 29.41 30.03 +1.73% 47,683 142,663,121
2024-05-13 30.15 30.35 29.36 29.52 -2.32% 52,003 154,521,045
2024-05-10 30.85 30.88 30.11 30.22 -1.88% 52,987 161,055,725
2024-05-09 30.79 31.4 30.6 30.8 -0.03% 61,159 189,216,797
2024-05-08 30.03 31.33 30 30.81 +1.88% 97,047 299,077,625
2024-05-07 29.9 30.5 29.79 30.24 +0.8% 56,201 169,590,572
2024-05-06 30.1 30.3 29.24 30 -0.46% 116,209 347,249,581
2024-04-30 27.9 30.38 27.81 30.14 +7.84% 168,089 492,306,775
2024-04-29 27.28 28.4 27 27.95 +2.46% 82,755 231,975,679
2024-04-26 25.45 27.34 25.43 27.28 +6.73% 88,920 237,562,036
2024-04-25 24.78 25.92 24.68 25.56 +3.11% 67,998 172,848,998
2024-04-24 24.96 24.96 24.42 24.79 0% 30,979 76,575,321
2024-04-23 24.75 25.2 24.36 24.79 +0.08% 44,206 109,624,373
2024-04-22 24.36 25.35 24.09 24.77 +0.61% 50,821 126,042,501
2024-04-19 24.7 25.05 24.52 24.62 -1.28% 47,783 118,196,564
2024-04-18 25 25.75 24.34 24.94 -0.68% 60,783 152,591,226
2024-04-17 24.78 25.38 24.45 25.11 +2.16% 59,267 147,961,973
2024-04-16 25.68 25.93 24.57 24.58 -4.21% 54,679 136,961,201
2024-04-15 25.84 26 24.99 25.66 -0.77% 57,578 146,678,896
2024-04-12 26.43 26.57 25.75 25.86 -2.08% 37,673 97,953,105
2024-04-11 27.03 27.21 26.3 26.41 -2.19% 42,739 113,758,310
2024-04-10 27.5 27.59 26.88 27 -2.14% 49,739 135,055,721
2024-04-09 26.01 27.6 26 27.59 +5.31% 78,383 211,542,671
2024-04-08 26.9 27.58 26.1 26.2 -2.2% 53,436 142,315,940
2024-04-03 26.87 27.18 26.35 26.79 +0.41% 65,230 175,166,802
2024-04-02 27.48 27.49 26.5 26.68 -2.7% 62,104 166,323,001
2024-04-01 27 27.68 27 27.42 +0.96% 43,410 118,595,750
2024-03-29 27.19 27.34 26.8 27.16 -0.26% 40,625 110,047,247
2024-03-28 26.3 27.38 26.26 27.23 +2.33% 64,211 173,236,508
2024-03-27 26.69 27.1 26.5 26.61 -0.52% 57,408 153,882,461
2024-03-26 27.6 27.62 26.72 26.75 -3.74% 58,453 158,074,317
2024-03-25 27.7 28.4 26.87 27.79 +1.28% 85,296 236,218,915
2024-03-22 28.5 28.7 27.35 27.44 -4.29% 61,862 171,778,801
2024-03-21 29.35 29.54 28.65 28.67 -2.48% 53,408 154,842,887
2024-03-20 29.01 29.7 28.91 29.4 +1.03% 56,121 164,519,617
2024-03-19 29.8 29.89 29.1 29.1 -2.71% 55,110 161,892,387
2024-03-18 30 30.08 29.13 29.91 +0.37% 81,685 241,583,090
2024-03-15 29.7 30.66 29.12 29.8 +0.24% 83,046 247,764,445
2024-03-14 32 32.35 29.32 29.73 -1.16% 147,614 453,723,627
2024-03-13 30.19 30.38 29.66 30.08 -0.63% 50,712 152,211,460
2024-03-12 30.03 30.72 29.91 30.27 +0.8% 62,047 188,174,753
2024-03-11 29.62 30.04 28.9 30.03 +1.01% 66,987 197,564,643
2024-03-08 29.46 29.75 28.52 29.73 +1.78% 82,362 239,190,015
2024-03-07 30.75 30.9 29.19 29.21 -5.44% 80,617 240,684,539
2024-03-06 31.4 31.7 30.8 30.89 -1.62% 46,728 145,016,020
2024-03-05 31.37 31.69 31.03 31.4 -0.95% 61,965 193,843,383
2024-03-04 31.2 32.26 30.86 31.7 +1.6% 59,937 189,320,542
2024-03-01 31.29 31.48 30.82 31.2 -0.64% 45,731 142,206,098
2024-02-29 30.49 31.49 30.3 31.4 +2.78% 65,463 203,010,431
2024-02-28 31.9 32.89 30.55 30.55 -3.02% 89,209 285,022,240
2024-02-27 31.23 31.5 30.88 31.5 +0.83% 59,300 184,821,529
2024-02-26 31.02 31.79 30.48 31.24 +0.29% 52,504 163,603,299
2024-02-23 31.27 31.36 30.71 31.15 -0.13% 35,156 108,956,794
2024-02-22 30.67 31.32 30.67 31.19 +0.22% 34,966 108,643,538
2024-02-21 30.93 32.28 30.44 31.12 +0.71% 56,527 177,861,771
2024-02-20 30.56 31.48 30.56 30.9 -0.06% 46,089 143,030,049
2024-02-19 32.6 32.69 30.66 30.92 -5.41% 82,867 259,967,599
2024-02-08 31.57 34.09 31.3 32.69 +3.58% 104,068 345,515,798
2024-02-07 27.98 31.56 27.84 31.56 +12.71% 131,574 401,346,125
2024-02-06 25.05 28.1 24.3 28 +8.95% 91,036 242,222,568
2024-02-05 26.41 26.43 24 25.7 -2.39% 104,806 264,982,963
2024-02-02 27.62 28 25.51 26.33 -4.64% 66,113 177,001,116
2024-02-01 27.6 28.59 27.49 27.61 -1.43% 45,270 126,562,471
2024-01-31 28.55 28.88 27.82 28.01 -3.25% 51,063 144,434,396
2024-01-30 30.1 30.1 28.85 28.95 -4.08% 46,992 138,800,313
2024-01-29 31.28 31.65 30.18 30.18 -3.05% 43,531 134,031,216
2024-01-26 32.31 32.36 31.05 31.13 -3.95% 44,488 141,083,553
2024-01-25 32 32.5 31.42 32.41 +1.5% 44,005 141,376,621
2024-01-24 32.24 32.25 30.93 31.93 +0.19% 36,516 115,557,015
2024-01-23 31.74 32.28 31.1 31.87 +0.47% 40,266 127,741,747
2024-01-22 33.47 33.55 31.37 31.72 -5.26% 50,208 162,584,744
2024-01-19 34.29 34.3 33.48 33.48 -2.11% 36,354 122,843,474
2024-01-18 34.04 34.61 33 34.2 -1.16% 63,971 214,965,458
2024-01-17 36.94 36.99 34.6 34.6 -6.39% 62,326 220,582,006
2024-01-16 38.12 38.12 36.66 36.96 -2.76% 40,227 149,358,360
2024-01-15 38.12 38.28 37.83 38.01 +0.16% 22,503 85,670,743
2024-01-12 38.91 39.07 37.75 37.95 -2.87% 41,375 158,402,621
2024-01-11 38.88 39.39 38.81 39.07 +0.64% 23,354 91,295,735
2024-01-10 39.4 40.15 38.82 38.82 -2.17% 29,138 114,574,103
2024-01-09 39.51 40.16 39.32 39.68 -0.05% 23,669 94,177,707
2024-01-08 40.39 40.78 39.51 39.7 -2.24% 33,237 133,012,138
2024-01-05 40.81 41.49 40.38 40.61 -1.5% 32,860 133,760,152
2024-01-04 42.34 42.34 41.12 41.23 -2.11% 30,146 124,751,031
2024-01-03 41.1 42.6 41.1 42.12 +2.11% 36,844 155,197,935
2024-01-02 41.8 42.14 41.25 41.25 -1.39% 29,233 121,850,768

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╡╖цЩишВбф╗╜ 300873

近期数据

х╝Шф╕ЪцЬЯш┤з 001236

近半年

щЗСчСЮчЯ┐ф╕Ъ 600714

2023年全年

щЗСщймц╕╕ф╣Р 300756

2024年至今

шКпхп╝чзСцКА 688230

2024年至今

чСЮшБФцЦ░цЭР 688550

2022-2023两年

ц▒ЗхШЙцЧ╢ф╗г 603101

近半年

ф╕ЬщгОшВбф╗╜ 600006

2024年至今

щЗСщ╣░шВбф╗╜ 600232

2023年全年

чЗХщ║жчзСцКА 688312

2024年一季度

热门概念板块

区块链

цЛЫхХЖщУ╢шбМ (600036)

近三个月
云计算

ф╕Ьш╜пщЫЖхЫв (600718)

2024年一季度
半导体

хглхЕ░х╛о (600460)

近三个月
芯片
生物医药
医疗器械

ф╣РцЩохМ╗чЦЧ (300003)

2024年至今
军工

ф╕ншИкц▓ИщгЮ (600760)

近三个月
AI人工智能

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