хЕлф║┐цЧ╢чй║ 688181

数据更新至:

添加到对比分析

28.09 -0.04%

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

28.09
-0.04% -0.01
28.3
开盘价
28.3
最高价
27.3
最低价
14,946
成交量
数据更新至: 2025-03-25

技术指标

29.00
MA5 (5日均线)
29.72
MA10 (10日均线)
30.52
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 28.3 28.3 27.3 28.09 -0.04% 14,946 41,370,773
2025-03-24 29.21 29.65 27.98 28.1 -4.23% 25,825 73,612,322
2025-03-21 29.7 30.14 29.3 29.34 -1.68% 19,696 58,236,307
2025-03-20 29.65 30.59 29.65 29.84 +0.71% 25,219 76,144,589
2025-03-19 30.3 30.43 29.21 29.63 -2.63% 33,615 99,547,034
2025-03-18 31 31.5 30.35 30.43 -0.91% 20,629 63,473,795
2025-03-17 30.3 31.05 29.78 30.71 +2.37% 31,755 96,693,428
2025-03-14 29.8 30.19 29.3 30 +0.4% 26,694 79,690,456
2025-03-13 30.98 30.98 29.7 29.88 -4.23% 43,188 130,171,831
2025-03-12 31.4 31.94 30.57 31.2 +0.71% 39,131 122,265,721
2025-03-11 30.3 31.28 30.11 30.98 +0.29% 28,568 88,153,546
2025-03-10 30.37 30.95 29.91 30.89 +1.71% 23,539 71,623,871
2025-03-07 31.07 31.49 30.07 30.37 -2.5% 45,502 138,842,787
2025-03-06 30.98 32.29 30.98 31.15 -0.51% 39,520 125,470,594
2025-03-05 30.76 31.68 30.22 31.31 +2.39% 27,196 83,948,609
2025-03-04 30.09 30.68 30 30.58 +0.3% 25,964 78,710,953
2025-03-03 30.41 31.38 30.05 30.49 +0.26% 35,937 110,241,918
2025-02-28 32.8 32.82 30.32 30.41 -7.68% 63,327 196,145,037
2025-02-27 33.98 33.99 32.33 32.94 -3.15% 40,331 133,330,021
2025-02-26 33.9 34.89 32.8 34.01 +0.32% 52,038 175,770,139
2025-02-25 33.74 34.98 33.2 33.9 -0.7% 55,447 188,267,876
2025-02-24 32.28 34.52 32.28 34.14 +6.45% 98,969 333,184,601
2025-02-21 30.78 32.2 30.03 32.07 +5.84% 75,253 236,257,518
2025-02-20 29.85 30.59 29.55 30.3 +1.51% 30,658 92,525,150
2025-02-19 29.66 30.08 29.48 29.85 +1.19% 16,960 50,649,194
2025-02-18 30.7 30.7 29.45 29.5 -3.15% 33,306 99,226,171
2025-02-17 30.5 31.6 30.06 30.46 +0.2% 45,085 139,053,428
2025-02-14 30.37 30.65 29.7 30.4 -0.1% 18,146 54,876,248
2025-02-13 31.45 31.45 30.43 30.43 -2.25% 23,934 73,426,560
2025-02-12 30.58 31.15 30.41 31.13 +0.65% 24,417 75,285,443
2025-02-11 31.55 31.7 30.7 30.93 -2.43% 32,370 100,196,376
2025-02-10 31.51 32.19 30.99 31.7 +1.18% 44,846 141,591,798
2025-02-07 30.48 32 30.05 31.33 +3.4% 41,147 128,110,508
2025-02-06 29.91 30.5 29.5 30.3 +2.02% 25,453 76,881,692
2025-02-05 30.85 30.9 29.38 29.7 -1.13% 23,289 69,274,484
2025-01-27 31.4 31.45 30.03 30.04 -4.06% 21,905 66,802,522
2025-01-24 30.93 31.5 30.65 31.31 +1.16% 30,441 94,869,339
2025-01-23 30.3 31.86 30.13 30.95 +2.25% 41,922 130,353,479
2025-01-22 31.6 31.6 30.1 30.27 -3.38% 21,412 65,058,922
2025-01-21 31.2 31.9 30.3 31.33 +1.72% 30,229 93,778,764
2025-01-20 29.66 31.41 29.52 30.8 +4.51% 49,239 150,617,096
2025-01-17 30.62 30.86 29 29.47 -3.47% 35,869 106,838,076
2025-01-16 31.42 31.79 30.44 30.53 -2.46% 26,047 80,748,360
2025-01-15 31.76 31.95 31.02 31.3 -1.45% 18,261 57,238,627
2025-01-14 30.23 31.82 30.05 31.76 +5.87% 46,170 144,427,904
2025-01-13 29 30.04 28.5 30 +1.49% 20,088 59,127,967
2025-01-10 29.9 31.3 29.53 29.56 -1.57% 20,924 63,721,035
2025-01-09 29.38 30.2 29.38 30.03 +0.84% 16,755 50,300,905
2025-01-08 29.95 30.22 28.86 29.78 -0.5% 16,725 49,453,644
2025-01-07 29.33 30.43 29.33 29.93 +2.46% 28,223 84,251,253
2025-01-06 30.19 30.23 27.9 29.21 -3.28% 44,159 128,128,270
2025-01-03 31.6 31.97 29.96 30.2 -4.37% 27,715 85,184,982
2025-01-02 32.9 33.49 31.44 31.58 -4.01% 41,717 134,324,704
2024-12-31 33.4 34.16 32.65 32.9 -1.5% 41,498 137,474,499
2024-12-30 32.25 33.94 31.48 33.4 +2.77% 59,329 195,361,396
2024-12-27 33.33 33.4 32.12 32.5 -1.49% 53,370 174,293,647
2024-12-26 31.08 33.84 30.98 32.99 +5.7% 68,514 224,568,196
2024-12-25 30.8 31.67 29.71 31.21 +0.29% 46,767 143,348,878
2024-12-24 32.58 32.63 30.5 31.12 -1.43% 30,562 95,796,014
2024-12-23 34.47 34.8 31.5 31.57 -7.12% 55,383 179,845,336
2024-12-20 32.33 35.46 31.6 33.99 +4.62% 78,467 269,415,143
2024-12-19 32 33.88 30.4 32.49 +0.65% 74,206 236,936,582
2024-12-18 32.2 32.8 31.82 32.28 +0.94% 30,607 99,061,184
2024-12-17 33.85 34.35 31.97 31.98 -5.1% 43,598 142,160,580
2024-12-16 35.08 35.09 32.86 33.7 -3.74% 53,328 179,126,781
2024-12-13 33 35.41 32.9 35.01 +4.82% 95,687 331,838,859
2024-12-12 33.75 34.88 33.4 33.4 -0.57% 65,037 222,832,524
2024-12-11 33.08 34 32.63 33.59 +1.94% 36,551 121,624,025
2024-12-10 36.51 36.61 32.69 32.95 -4.44% 79,108 272,739,975
2024-12-09 32.01 34.88 31.5 34.48 +6.62% 87,908 296,717,264
2024-12-06 32.8 33.11 31.79 32.34 -1.1% 48,476 156,582,351
2024-12-05 32.21 32.88 32 32.7 +0.93% 39,154 127,652,828
2024-12-04 33.66 34.66 32 32.4 -4.42% 76,261 253,168,228
2024-12-03 35.03 36.45 33.54 33.9 -2.59% 78,071 268,277,861
2024-12-02 33.98 35 33.45 34.8 +4.1% 115,740 396,059,783
2024-11-29 30.5 35.88 30.03 33.43 +8.19% 145,599 483,094,949
2024-11-28 32.09 32.38 30.27 30.9 -4.63% 105,816 328,476,499
2024-11-27 26.9 32.4 26.61 32.4 +20% 152,233 473,368,712
2024-11-26 28.31 28.38 26.99 27 -3.16% 22,376 61,700,008
2024-11-25 28.05 28.6 27.37 27.88 -1.59% 25,105 69,899,139
2024-11-22 29.56 29.56 28.25 28.33 -3.31% 36,509 105,223,765
2024-11-21 29.9 30.25 28.82 29.3 -1.68% 35,805 104,991,799
2024-11-20 28.82 30 28.21 29.8 +3.44% 47,529 139,536,225
2024-11-19 27.26 29.8 27.26 28.81 +6.82% 58,496 167,636,778
2024-11-18 27.84 28.48 26.6 26.97 -2% 45,656 125,197,615
2024-11-15 26.7 28.51 26.7 27.52 -0.51% 53,739 149,183,058
2024-11-14 28.98 30.63 27.1 27.66 -5.08% 96,063 275,676,436
2024-11-13 28.01 29.28 27.5 29.14 +6.27% 71,186 202,955,717
2024-11-12 30 30 27.07 27.42 -7.08% 80,903 225,848,455
2024-11-11 28 31.42 27.5 29.51 +11.02% 143,906 431,549,219
2024-11-08 25.46 26.66 25.43 26.58 +4.4% 56,672 147,724,587
2024-11-07 24.69 25.68 24.42 25.46 +3.12% 48,619 121,142,778
2024-11-06 24.27 25.06 24.02 24.69 +2.66% 58,254 143,178,915
2024-11-05 22.99 24.16 22.88 24.05 +4.16% 44,681 105,833,868
2024-11-04 22 23.66 21.99 23.09 +4.01% 38,271 87,928,871
2024-11-01 23.9 24.25 22.18 22.2 -5.49% 54,287 124,287,977
2024-10-31 22.07 23.69 21.88 23.49 +7.06% 69,643 161,116,924
2024-10-30 21.3 22.89 21.14 21.94 +2.81% 44,185 97,241,294
2024-10-29 22.12 22.25 21.31 21.34 -2.87% 44,073 96,028,377
2024-10-28 22.5 22.52 21.51 21.97 -4.44% 57,681 126,823,538
2024-10-25 22.33 23.44 22.01 22.99 +3.75% 58,354 133,627,669
2024-10-24 22.78 23.34 21.83 22.16 -2.21% 81,432 182,804,475
2024-10-23 21.8 23.36 21.8 22.66 +5.05% 83,418 190,657,854
2024-10-22 21.21 21.68 20.8 21.57 +1.6% 37,823 80,484,215
2024-10-21 20.39 21.79 20.39 21.23 +4.79% 56,922 120,501,900
2024-10-18 19.14 20.55 19.09 20.26 +6.02% 41,233 81,990,779
2024-10-17 19.05 19.53 19.01 19.11 +0.58% 24,237 46,743,477
2024-10-16 18.87 19.36 18.75 19 0% 20,999 40,095,433
2024-10-15 19.28 19.76 19 19 -1.86% 26,937 52,130,499
2024-10-14 19.09 19.36 18.45 19.36 +2.54% 30,297 57,641,672
2024-10-11 20.28 20.28 18.7 18.88 -6.07% 35,409 68,232,146
2024-10-10 20.4 20.88 20.06 20.1 +0.45% 35,310 72,120,892
2024-10-09 22.01 22.01 19.88 20.01 -11.26% 59,946 126,257,949
2024-10-08 23.34 23.37 20.71 22.55 +14.06% 91,023 201,938,869
2024-09-30 18.5 20.22 17.95 19.77 +12.84% 66,646 126,878,343
2024-09-27 16.92 17.52 16.9 17.52 +4.66% 15,552 26,790,138
2024-09-26 16.29 16.75 16.22 16.74 +2.51% 14,647 24,151,293
2024-09-25 16.28 16.65 16.23 16.33 +0.37% 15,342 25,252,113
2024-09-24 15.72 16.34 15.53 16.27 +4.03% 14,654 23,451,818
2024-09-23 15.58 15.74 15.17 15.64 +0.39% 6,846 10,679,516
2024-09-20 15.68 15.75 15.51 15.58 -0.76% 5,986 9,336,036
2024-09-19 15.46 15.81 15.32 15.7 +1.82% 11,661 18,227,614
2024-09-18 15.4 15.58 15.18 15.42 +0.78% 11,437 17,573,293
2024-09-13 15.95 15.95 15.28 15.3 -3.1% 11,380 17,634,535
2024-09-12 15.96 16.18 15.79 15.79 -0.94% 8,148 13,021,850
2024-09-11 16 16.17 15.84 15.94 -1.24% 6,973 11,150,290
2024-09-10 15.89 16.23 15.66 16.14 +1.64% 11,557 18,363,570
2024-09-09 16.05 16.15 15.82 15.88 -0.38% 10,809 17,266,112
2024-09-06 16.69 16.69 15.9 15.94 -4.55% 17,680 28,616,768
2024-09-05 16.68 16.82 16.41 16.7 +0.06% 21,561 35,850,111
2024-09-04 16.47 17.36 16.14 16.69 +1.4% 25,401 42,516,273
2024-09-03 16.55 16.67 16.31 16.46 +0.98% 8,973 14,809,395
2024-09-02 16.68 16.81 16.3 16.3 -2.28% 12,639 20,874,231
2024-08-30 16.31 16.96 16.31 16.68 +2.08% 13,724 23,025,041
2024-08-29 15.95 16.44 15.79 16.34 +2.13% 10,163 16,437,751
2024-08-28 15.82 16.14 15.7 16 +1.14% 8,114 12,935,919
2024-08-27 16.15 16.27 15.68 15.82 -2.47% 7,717 12,321,718
2024-08-26 15.87 16.33 15.87 16.22 +2.21% 10,633 17,174,187
2024-08-23 16.02 16.17 15.76 15.87 -1.31% 10,175 16,175,971
2024-08-22 16.49 16.54 16.06 16.08 -1.89% 8,689 14,116,053
2024-08-21 16.44 16.67 16.28 16.39 -0.43% 9,241 15,238,476
2024-08-20 16.75 16.96 16.4 16.46 -1.97% 12,097 20,136,107
2024-08-19 16.99 17.15 16.7 16.79 -1.35% 17,169 28,994,203
2024-08-16 16.9 17.24 16.77 17.02 +1.43% 12,040 20,512,658
2024-08-15 16.53 17.06 16.53 16.78 +0.72% 9,775 16,453,532
2024-08-14 16.7 16.78 16.58 16.66 -0.66% 7,444 12,407,692
2024-08-13 16.5 16.77 16.26 16.77 +2.51% 9,265 15,303,468
2024-08-12 16.5 16.67 16.27 16.36 -1.21% 7,505 12,330,512
2024-08-09 16.78 16.87 16.56 16.56 -0.36% 9,578 16,002,020
2024-08-08 16.66 16.77 16.23 16.62 -0.12% 9,124 15,068,859
2024-08-07 16.61 16.85 16.53 16.64 +0.3% 9,400 15,700,219
2024-08-06 16.65 16.87 16.39 16.59 +1.28% 9,272 15,325,766
2024-08-05 16.97 17.12 16.36 16.38 -4.49% 15,161 25,403,824
2024-08-02 17.5 17.72 17.09 17.15 -2.5% 12,681 22,117,326
2024-08-01 17.37 17.73 17.37 17.59 +0.51% 12,477 21,974,916
2024-07-31 16.59 17.52 16.55 17.5 +4.85% 17,460 30,018,211
2024-07-30 16.58 16.79 16.37 16.69 +0.91% 7,665 12,718,155
2024-07-29 16.52 16.95 16.47 16.54 -0.42% 9,554 15,854,136
2024-07-26 16.08 16.75 16.08 16.61 +2.78% 12,679 20,894,897
2024-07-25 16.05 16.38 15.85 16.16 0% 11,401 18,343,836
2024-07-24 16.7 16.83 16.16 16.16 -3.23% 16,881 27,740,957
2024-07-23 17.5 17.54 16.7 16.7 -4.13% 16,580 28,283,465
2024-07-22 17.28 17.88 17.22 17.42 +0.58% 16,742 29,376,338
2024-07-19 16.65 17.51 16.61 17.32 +2.97% 19,445 33,507,768
2024-07-18 17.05 17.12 16.25 16.82 -1.81% 21,023 34,888,255
2024-07-17 17.59 17.6 17.1 17.13 -2.67% 10,284 17,758,767
2024-07-16 17.31 17.69 17.06 17.6 +1.56% 15,132 26,286,820
2024-07-15 17.73 17.97 17.26 17.33 -2.91% 13,505 23,560,794
2024-07-12 17.89 18.02 17.79 17.85 -1.11% 14,296 25,574,321
2024-07-11 17.69 18.09 17.55 18.05 +3.5% 15,656 27,985,681
2024-07-10 17.55 17.86 17.32 17.44 -0.74% 15,115 26,552,943
2024-07-09 16.55 17.59 16.4 17.57 +5.59% 22,535 38,617,574
2024-07-08 17.12 17.26 16.56 16.64 -2.69% 13,763 23,182,403
2024-07-05 16.76 17.22 16.38 17.1 +1.54% 16,604 28,014,286
2024-07-04 17.87 17.87 16.74 16.84 -4.7% 24,062 41,336,889
2024-07-03 17.81 17.96 17.45 17.67 -0.79% 17,617 31,177,127
2024-07-02 18.18 18.22 17.63 17.81 -2.41% 18,247 32,712,202
2024-07-01 18.95 19.07 17.86 18.25 -3.69% 36,627 66,753,590
2024-06-28 18.55 19.39 18.33 18.95 +2.65% 28,765 54,648,536
2024-06-27 19.1 19.34 18.43 18.46 -3.4% 23,434 44,238,211
2024-06-26 18.32 19.2 17.91 19.11 +5.41% 32,574 60,806,944
2024-06-25 18.84 18.84 17.8 18.13 -3% 35,245 64,414,262
2024-06-24 19.42 20.25 18.56 18.69 -4.79% 50,840 98,405,526
2024-06-21 19.28 19.63 18.83 19.63 +1.82% 39,182 75,583,951
2024-06-20 19.17 20.12 19.17 19.28 +0.57% 50,772 99,529,753
2024-06-19 19.16 19.36 18.7 19.17 +0.05% 26,867 51,304,108
2024-06-18 19.28 19.39 19.04 19.16 -0.31% 22,809 43,801,891
2024-06-17 19.1 19.4 18.68 19.22 +0.63% 30,571 58,362,829
2024-06-14 19.45 19.55 19.01 19.1 -0.98% 38,971 74,910,383
2024-06-13 18.73 19.79 18.73 19.29 +2.93% 57,633 111,457,222
2024-06-12 18.9 18.97 18.42 18.74 -0.16% 36,447 67,948,686
2024-06-11 17.05 18.96 16.66 18.77 +11.13% 48,046 86,734,360
2024-06-07 16.62 17.23 16.55 16.89 +2.18% 20,858 35,246,783
2024-06-06 17.21 17.88 16.37 16.53 -5% 29,673 50,033,609
2024-06-05 17.8 17.8 17.36 17.4 -1.81% 15,421 27,046,600
2024-06-04 18.49 18.5 17.36 17.72 -4.37% 28,060 49,728,778
2024-06-03 19.06 19.27 18.33 18.53 -3.09% 23,565 44,296,623
2024-05-31 18.87 19.3 18.8 19.12 +1.27% 19,348 37,036,910
2024-05-30 18.46 18.94 18.2 18.88 +2.22% 19,632 36,796,911
2024-05-29 18.3 18.85 18.3 18.47 0% 13,712 25,563,609
2024-05-28 18.28 18.95 18.25 18.47 -0.05% 18,355 34,235,436
2024-05-27 18.25 18.5 17.65 18.48 +1.37% 17,753 31,900,577
2024-05-24 18.66 18.83 18.17 18.23 -2.3% 9,989 18,478,387
2024-05-23 19.02 19.07 18.6 18.66 -2.15% 12,799 24,062,328
2024-05-22 18.7 19.09 18.7 19.07 +1.44% 12,676 23,980,703
2024-05-21 18.75 19.01 18.56 18.8 +0.32% 10,654 20,032,703
2024-05-20 18.85 19.04 18.65 18.74 -0.11% 11,413 21,487,759
2024-05-17 18.3 18.8 18.09 18.76 +2.79% 14,278 26,392,538
2024-05-16 18.05 18.61 18.03 18.25 +1.45% 13,288 24,386,816
2024-05-15 18.26 18.38 17.94 17.99 -1.53% 10,983 19,903,552
2024-05-14 18.13 18.45 18.12 18.27 +0.55% 8,528 15,623,937
2024-05-13 18.84 18.84 18.07 18.17 -3.86% 16,088 29,547,110
2024-05-10 19.2 19.2 18.76 18.9 -1.1% 13,074 24,722,941
2024-05-09 18.77 19.24 18.67 19.11 +1.54% 11,405 21,788,988
2024-05-08 19.11 19.23 18.74 18.82 -1.52% 11,893 22,557,643
2024-05-07 19.16 19.3 19.02 19.11 -0.26% 11,590 22,161,686
2024-05-06 18.75 19.28 18.75 19.16 +3.29% 22,219 42,238,010
2024-04-30 18.4 18.61 18.26 18.55 +0.11% 18,552 34,250,402
2024-04-29 17.7 18.55 17.6 18.53 +4.16% 17,671 32,356,348
2024-04-26 17.11 17.87 17.02 17.79 +3.79% 16,377 28,692,231
2024-04-25 17.2 17.54 17 17.14 -0.46% 13,260 22,919,262
2024-04-24 16.98 17.35 16.89 17.22 +1.95% 11,147 19,119,975
2024-04-23 16.94 17.03 16.72 16.89 +1.14% 13,353 22,531,119
2024-04-22 16.52 16.95 16.22 16.7 -0.65% 9,409 15,658,799
2024-04-19 17.08 17.1 16.66 16.81 -2.55% 12,231 20,583,015
2024-04-18 16.83 17.67 16.66 17.25 +2.56% 15,867 27,310,593
2024-04-17 16.2 16.9 16.09 16.82 +5.32% 16,507 27,506,101
2024-04-16 16.8 17.13 15.97 15.97 -6.39% 22,944 37,492,220
2024-04-15 17.85 18.13 16.83 17.06 -4.43% 18,488 32,216,108
2024-04-12 17.82 18.36 17.82 17.85 -0.06% 11,427 20,636,299
2024-04-11 17.93 18.32 17.79 17.86 -0.78% 12,779 23,088,983
2024-04-10 18.65 18.65 17.8 18 -3.38% 17,033 30,934,930
2024-04-09 18.53 18.81 18.4 18.63 +1.42% 16,006 29,800,566
2024-04-08 19.57 19.74 18.35 18.37 -7.41% 23,314 43,802,748
2024-04-03 19.6 20.09 19.4 19.84 +0.76% 32,068 63,426,254
2024-04-02 19.96 19.96 19.23 19.69 -1.5% 21,348 41,857,370
2024-04-01 19.19 20.5 19.13 19.99 +5.71% 29,551 58,910,343
2024-03-29 18.69 18.95 18.47 18.91 +1.18% 11,732 21,942,958
2024-03-28 18.14 18.95 18.02 18.69 +3.72% 12,967 24,118,530
2024-03-27 18.83 18.83 18.02 18.02 -3.64% 10,917 20,082,576
2024-03-26 19.03 19.35 18.35 18.7 -2.25% 19,756 37,212,479
2024-03-25 19.9 20.18 19.08 19.13 -4.54% 16,087 31,538,181
2024-03-22 20.39 20.52 19.88 20.04 -1.62% 11,806 23,816,123
2024-03-21 20.66 20.84 20.09 20.37 -1.4% 11,902 24,327,610
2024-03-20 20.58 20.76 20.33 20.66 +0.68% 11,407 23,421,418
2024-03-19 20.58 20.74 20.34 20.52 -0.24% 12,520 25,713,816
2024-03-18 19.88 20.57 19.88 20.57 +3.89% 18,221 36,944,056
2024-03-15 19.52 19.86 19.27 19.8 +0.66% 11,358 22,185,332
2024-03-14 20.21 20.21 19.37 19.67 -2.24% 13,477 26,641,843
2024-03-13 19.77 20.35 19.68 20.12 +2.03% 18,143 36,355,648
2024-03-12 19.33 19.79 19.25 19.72 +2.02% 17,059 33,338,860
2024-03-11 19.12 19.33 18.87 19.33 +1.42% 13,591 25,999,208
2024-03-08 18.8 19.15 18.7 19.06 +1.17% 9,030 17,102,469
2024-03-07 19.32 19.49 18.73 18.84 -1.57% 10,150 19,387,334
2024-03-06 18.9 19.48 18.6 19.14 +1.27% 12,428 23,723,209
2024-03-05 19.24 19.36 18.83 18.9 -2.43% 12,484 23,778,757
2024-03-04 19.72 19.72 18.91 19.37 -0.87% 17,113 33,022,729
2024-03-01 19.11 19.58 19.01 19.54 +2.25% 21,791 42,056,090
2024-02-29 18.15 19.18 18.11 19.11 +5.76% 25,715 48,413,595
2024-02-28 20.3 20.58 18.07 18.07 -10.81% 38,407 74,502,811
2024-02-27 19.59 20.28 19.3 20.26 +2.53% 18,776 37,293,038
2024-02-26 19.43 20.14 19.22 19.76 +0.36% 28,216 55,285,437
2024-02-23 19.21 19.76 19.13 19.69 +2.55% 12,317 23,961,276
2024-02-22 18.69 19.35 18.69 19.2 +2.78% 16,082 30,720,106
2024-02-21 18.33 19.3 18.14 18.68 +0.81% 12,267 23,145,238
2024-02-20 18.29 18.72 17.84 18.53 +0.87% 11,756 21,534,298
2024-02-19 17.97 18.77 17.97 18.37 +3.38% 25,621 47,023,476
2024-02-08 15.5 17.91 15.33 17.77 +15.39% 31,402 52,177,665
2024-02-07 15.84 16.1 14.98 15.4 -3.21% 30,145 47,028,536
2024-02-06 14.89 16.28 14.05 15.91 +4.6% 32,327 48,638,001
2024-02-05 16.91 17.2 14.98 15.21 -12.38% 33,301 52,352,084
2024-02-02 18.49 19.17 16.71 17.36 -7.41% 26,623 47,286,365
2024-02-01 19.29 19.38 18.38 18.75 -2.6% 16,995 32,038,711
2024-01-31 20.36 20.76 18.98 19.25 -5.59% 20,254 39,896,533
2024-01-30 21.46 21.46 20.39 20.39 -4.63% 12,125 25,321,125
2024-01-29 22.4 22.59 21.28 21.38 -4.08% 12,803 27,783,611
2024-01-26 22.39 22.69 22.18 22.29 -0.36% 12,163 27,244,454
2024-01-25 21.36 22.42 21.04 22.37 +4.83% 14,375 31,491,536
2024-01-24 21.38 21.49 20.38 21.34 0% 16,694 35,014,833
2024-01-23 21.4 21.51 20.87 21.34 -0.84% 17,070 36,215,244
2024-01-22 22.96 23.22 21.33 21.52 -6.43% 17,496 38,906,266
2024-01-19 23.3 23.59 22.98 23 -1.5% 10,313 23,961,208
2024-01-18 23.34 23.69 22.5 23.35 -1.18% 16,583 38,137,687
2024-01-17 24.5 24.5 23.6 23.63 -3.55% 14,098 33,770,870
2024-01-16 24.31 24.74 24.16 24.5 +0.57% 14,312 34,946,850
2024-01-15 24.31 24.71 24 24.36 -0.77% 14,244 34,636,385
2024-01-12 25.06 25.12 24.54 24.55 -1.96% 12,127 30,097,942
2024-01-11 24.88 25.31 24.7 25.04 +0.6% 15,025 37,599,091
2024-01-10 25.22 25.4 24.5 24.89 -0.6% 15,874 39,595,338
2024-01-09 25.1 25.54 24.89 25.04 -1.14% 16,786 42,309,019
2024-01-08 26.55 26.55 25.28 25.33 -3.69% 15,466 39,611,289
2024-01-05 26.96 27.16 26.19 26.3 -2.7% 11,868 31,557,026
2024-01-04 27.43 27.43 26.79 27.03 -0.99% 11,230 30,310,267
2024-01-03 27.7 28.01 27.11 27.3 -1.9% 14,629 40,100,068
2024-01-02 27.11 28.28 27.05 27.83 +3.07% 27,571 76,718,286

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╡╖чЫоцШЯ 688559

近半年

чЫКц░СщЫЖхЫв 600824

2024年一季度

щЫ╖ш┐кхЕЛ 300652

2022-2023两年

ш┐жхНЧчзСцКА 300412

近半年

цГахЯОчОпф┐Э 300779

2024年一季度

ф╝ШхИ╗х╛Ч-W 688158

近三个月

ш┐ЬхдзцОзшВб 000626

近三个月

хЕнхЫ╜хМЦх╖е 600470

近半年

хНОщЗСш╡ДцЬм 000532

近三个月

х╣┐х╖ЮщЕТхо╢ 603043

2022-2023两年

热门概念板块

数字经济

цБТчФЯчФ╡хнР (600570)

2022-2023两年
虚拟现实
新能源汽车

щХ┐хЯОц▒╜ш╜ж (601633)

2023年全年
大数据

ц╡╖щЗПцХ░цНо (603138)

2022-2023两年
区块链
元宇宙

ф╕ЬцЦ╣цШОчПа (600637)

2024年至今
云计算

чФихПЛч╜Сч╗Ь (600588)

近期数据
5G通信

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