ф╗Бх║жчФЯчЙй 688193

数据更新至:

添加到对比分析

36.96 -0.51%

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

36.96
-0.51% -0.19
37.37
开盘价
37.37
最高价
35.9
最低价
2,365
成交量
数据更新至: 2025-03-25

技术指标

38.06
MA5 (5日均线)
38.72
MA10 (10日均线)
38.61
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 37.37 37.37 35.9 36.96 -0.51% 2,365 8,624,209
2025-03-24 38.38 38.59 36.53 37.15 -2.6% 3,822 14,242,855
2025-03-21 38.83 38.98 37.86 38.14 -1.78% 3,205 12,268,724
2025-03-20 39.19 39.2 38.49 38.83 -0.94% 2,630 10,198,445
2025-03-19 40.03 40.03 39.08 39.2 -1.36% 2,294 9,084,137
2025-03-18 40.08 40.73 39.62 39.74 -1.07% 2,519 10,123,063
2025-03-17 39.51 40.48 38.53 40.17 +1.62% 5,422 21,442,277
2025-03-14 38.3 39.74 38.05 39.53 +3.43% 3,365 13,090,274
2025-03-13 39.01 39.01 37.91 38.22 -2.52% 3,367 12,905,387
2025-03-12 39.46 39.5 38.76 39.21 -0.03% 3,175 12,422,729
2025-03-11 38.9 39.84 38.41 39.22 +0.05% 4,003 15,677,186
2025-03-10 38.5 42.48 38.5 39.2 +1.74% 6,800 27,307,885
2025-03-07 39.29 39.36 38.31 38.53 -1.93% 2,712 10,496,006
2025-03-06 38.62 39.4 38.27 39.29 +1.87% 3,706 14,487,620
2025-03-05 39.24 39.24 38.23 38.57 -1% 3,018 11,634,262
2025-03-04 38.02 39.2 37.95 38.96 +2.12% 4,182 16,231,202
2025-03-03 37.06 38.48 37.06 38.15 +2.83% 3,240 12,321,354
2025-02-28 38 38.27 37.01 37.1 -2.47% 3,232 12,082,000
2025-02-27 37.76 38.28 37.4 38.04 +0.08% 3,830 14,493,934
2025-02-26 38.51 38.8 37.6 38.01 -1.81% 5,721 21,777,327
2025-02-25 39.74 39.74 38.33 38.71 -2.59% 6,248 24,283,177
2025-02-24 41.02 41.44 39.33 39.74 -2.84% 5,317 21,274,674
2025-02-21 39.76 40.95 39.54 40.9 +2.12% 6,646 26,800,971
2025-02-20 38.38 40.98 38.3 40.05 +3.94% 6,252 25,269,562
2025-02-19 37.03 38.71 36.81 38.53 +4.16% 5,299 20,133,098
2025-02-18 38.18 38.75 36.99 36.99 -3.04% 6,441 24,423,495
2025-02-17 36 39.74 36 38.15 +6.48% 9,657 36,929,257
2025-02-14 35.48 36.46 35.28 35.83 +1.76% 4,210 15,014,394
2025-02-13 36.29 36.29 35.2 35.21 -2.76% 1,493 5,305,171
2025-02-12 35.85 36.36 35.73 36.21 +0.06% 1,491 5,372,171
2025-02-11 36.88 36.88 35.63 36.19 -1.6% 2,725 9,840,823
2025-02-10 36.62 37.02 35.88 36.78 +0.3% 2,914 10,655,273
2025-02-07 36.19 36.93 35.51 36.67 +2.17% 4,225 15,337,256
2025-02-06 35.01 36 34.52 35.89 +2.51% 2,488 8,820,905
2025-02-05 33.43 35.19 33.43 35.01 +4.73% 2,050 7,123,850
2025-01-27 33.4 34.82 33.39 33.43 +0.03% 2,352 7,985,568
2025-01-24 32.77 33.57 32.5 33.42 +1.98% 3,009 9,930,650
2025-01-23 33.24 33.94 32.54 32.77 -0.4% 2,246 7,488,696
2025-01-22 34.31 34.37 32.53 32.9 -3.58% 3,189 10,574,258
2025-01-21 34.59 34.65 33.66 34.12 +0.18% 1,343 4,587,044
2025-01-20 34.28 34.61 33 34.06 -0.84% 3,377 11,457,899
2025-01-17 33.89 34.49 33.34 34.35 +0.15% 1,407 4,811,732
2025-01-16 34.74 34.86 33.87 34.3 -0.06% 2,363 8,117,451
2025-01-15 35.06 35.22 34.19 34.32 -2.11% 1,552 5,363,231
2025-01-14 33.39 35.06 33.39 35.06 +5.25% 1,579 5,423,079
2025-01-13 33 33.73 32.34 33.31 +0.57% 1,199 3,966,875
2025-01-10 34.58 35.13 33.01 33.12 -4.5% 1,392 4,710,807
2025-01-09 34.02 34.98 33.79 34.68 +1.94% 1,304 4,504,299
2025-01-08 35.12 35.35 33.33 34.02 -3.13% 2,165 7,383,939
2025-01-07 34.61 35.21 34 35.12 +1.06% 1,110 3,854,960
2025-01-06 34.05 35.49 33.23 34.75 +1.61% 2,779 9,616,449
2025-01-03 34.78 35.71 34.01 34.2 -1.58% 2,941 10,250,648
2025-01-02 35.69 36.7 34.43 34.75 -2.8% 3,736 13,318,946
2024-12-31 36.1 36.67 35.53 35.75 -1.6% 2,561 9,199,582
2024-12-30 37.15 37.15 36.05 36.33 -2.21% 2,316 8,464,921
2024-12-27 37.63 37.94 36.71 37.15 -0.67% 2,154 8,049,051
2024-12-26 36.13 37.64 36.13 37.4 +3.52% 3,797 14,033,653
2024-12-25 36.86 37.3 35.8 36.13 -2.82% 4,409 16,039,262
2024-12-24 37.13 37.4 36.52 37.18 +1.03% 3,694 13,656,558
2024-12-23 39.27 39.98 36.6 36.8 -7.3% 3,503 13,214,927
2024-12-20 38.8 39.81 38.51 39.7 +2.82% 2,398 9,452,705
2024-12-19 39.26 39.48 38.39 38.61 -2.5% 2,379 9,223,114
2024-12-18 39.49 39.75 38.04 39.6 +1.51% 2,095 8,201,406
2024-12-17 40.92 40.92 38.88 39.01 -4.67% 3,091 12,265,092
2024-12-16 41.6 41.8 40.5 40.92 -1.35% 2,551 10,443,262
2024-12-13 42.25 42.32 41.26 41.48 -0.98% 2,405 10,016,675
2024-12-12 42.6 43 41.5 41.89 -1.34% 3,628 15,239,712
2024-12-11 41.78 43.1 41.78 42.46 +1.1% 2,522 10,737,512
2024-12-10 42.72 43.73 41.76 42 +0.45% 5,685 24,286,707
2024-12-09 41.06 42.59 41.06 41.81 +1.83% 6,005 25,155,398
2024-12-06 41.57 41.99 40.5 41.06 -1.04% 3,982 16,369,745
2024-12-05 40.68 41.88 40.62 41.49 +1.84% 3,736 15,412,137
2024-12-04 42.2 42.59 40.5 40.74 -3.46% 4,172 17,320,381
2024-12-03 42.49 42.49 41.32 42.2 -0.68% 5,061 21,172,998
2024-12-02 42.46 43.26 41.87 42.49 +0.26% 4,920 20,974,617
2024-11-29 42.8 43.65 42.11 42.38 -1.26% 5,025 21,483,973
2024-11-28 42.81 44 42.76 42.92 -0.19% 3,240 14,082,316
2024-11-27 41.22 43 39.7 43 +4.88% 3,860 16,043,567
2024-11-26 40.54 42.54 40.52 41 +1.13% 2,816 11,663,586
2024-11-25 40.24 40.54 39.6 40.54 +0.72% 2,009 8,065,597
2024-11-22 42.51 42.62 39.61 40.25 -5.29% 3,825 15,738,532
2024-11-21 42.01 43.18 41.57 42.5 +0.93% 3,523 14,936,106
2024-11-20 41.22 42.79 40.77 42.11 +2.13% 3,909 16,447,973
2024-11-19 41.52 41.99 39.52 41.23 -0.79% 4,428 17,993,339
2024-11-18 42.01 42.88 41.15 41.56 -0.74% 4,493 18,863,134
2024-11-15 45.01 45.86 41.56 41.87 -6.96% 7,943 34,781,143
2024-11-14 47.21 48.46 45 45 -4.86% 7,486 35,142,196
2024-11-13 46 50.3 44.04 47.3 +5.79% 10,890 51,135,291
2024-11-12 40.94 49 40.94 44.71 +9.18% 13,644 60,980,934
2024-11-11 40.55 41.06 40.07 40.95 +0.99% 3,796 15,419,003
2024-11-08 39.6 41.05 39.1 40.55 +3.42% 6,201 24,930,002
2024-11-07 39.37 40.32 38.51 39.21 -0.41% 5,278 20,830,574
2024-11-06 38.5 40.39 38.5 39.37 +2.26% 6,025 23,944,596
2024-11-05 38.01 38.7 38.01 38.5 +0.44% 5,193 19,948,284
2024-11-04 37.6 38.49 36.13 38.33 +1.51% 8,575 32,367,288
2024-11-01 39.52 40.49 36.31 37.76 -8.35% 19,124 73,149,331
2024-10-31 34.7 41.2 34.05 41.2 +19.77% 30,355 115,366,481
2024-10-30 36.49 36.49 33.58 34.4 -3.91% 10,408 36,092,620
2024-10-29 37.98 39 35.78 35.8 -3.76% 10,039 37,069,744
2024-10-28 33.52 38.35 33.18 37.2 +10.98% 10,089 36,505,447
2024-10-25 32.19 33.68 31.76 33.52 +4.13% 3,700 12,246,869
2024-10-24 31.64 32.22 31.61 32.19 +1.26% 2,355 7,509,613
2024-10-23 31.5 32.15 31.26 31.79 +1.02% 2,601 8,247,455
2024-10-22 30.97 31.68 30.88 31.47 +1.84% 3,969 12,413,883
2024-10-21 29.94 31.1 29.73 30.9 +4.71% 5,123 15,613,605
2024-10-18 29.92 30.98 29.02 29.51 +0.24% 3,642 10,846,400
2024-10-17 29.49 30.18 29.32 29.44 +0.72% 2,366 7,052,674
2024-10-16 29.3 29.64 28.5 29.23 -0.41% 1,820 5,315,586
2024-10-15 29.69 30.39 29.32 29.35 -1.21% 1,748 5,222,057
2024-10-14 28.66 29.71 28.38 29.71 +2.87% 2,626 7,608,290
2024-10-11 30.36 30.36 28.4 28.88 -4.87% 3,048 8,874,579
2024-10-10 30.15 30.92 29.83 30.36 +1.74% 3,404 10,383,384
2024-10-09 32.9 32.9 29.64 29.84 -10.2% 5,655 17,533,701
2024-10-08 35 35.65 31.5 33.23 +9.13% 7,982 26,562,805
2024-09-30 27.49 30.79 27.49 30.45 +13.45% 5,619 16,426,974
2024-09-27 26.14 26.88 26.02 26.84 +4.07% 1,257 3,327,494
2024-09-26 24.76 25.79 24.52 25.79 +3.49% 1,820 4,606,629
2024-09-25 24.85 25.3 24.61 24.92 +1.3% 2,153 5,392,420
2024-09-24 23.71 24.69 23.41 24.6 +4.19% 2,516 6,098,600
2024-09-23 23.5 23.78 23.3 23.61 +0.73% 1,415 3,337,209
2024-09-20 23.91 23.91 23.23 23.44 -1.76% 1,791 4,195,342
2024-09-19 23.17 23.99 23.13 23.86 +3.02% 2,363 5,582,929
2024-09-18 23.85 23.85 23 23.16 -2.61% 1,602 3,721,200
2024-09-13 24.45 24.47 23.67 23.78 -1.9% 1,134 2,719,415
2024-09-12 24.21 24.76 24.21 24.24 -0.45% 1,031 2,531,654
2024-09-11 24.44 24.6 24.01 24.35 -0.37% 1,092 2,657,597
2024-09-10 24.19 24.44 23.84 24.44 +1.28% 1,452 3,510,312
2024-09-09 23.9 24.44 23.73 24.13 +0.54% 1,273 3,077,331
2024-09-06 24.87 24.94 24 24 -3.03% 2,000 4,859,385
2024-09-05 24.43 24.88 24.43 24.75 +0.77% 1,297 3,205,688
2024-09-04 25.28 25.28 24.53 24.56 -2.27% 1,885 4,669,210
2024-09-03 25.12 25.56 24.81 25.13 +0.04% 1,908 4,823,320
2024-09-02 25.62 25.77 25.03 25.12 -1.95% 2,485 6,299,296
2024-08-30 25.38 25.89 25.05 25.62 +1.26% 3,003 7,681,929
2024-08-29 24.96 25.46 24.78 25.3 +1.12% 1,904 4,804,498
2024-08-28 24.26 25.47 24.2 25.02 +2% 2,322 5,822,060
2024-08-27 24.56 24.92 24.23 24.53 +0.29% 1,238 3,045,652
2024-08-26 24.2 24.8 23.83 24.46 +1.07% 2,103 5,144,199
2024-08-23 24.54 24.99 24.14 24.2 -2.46% 2,273 5,548,347
2024-08-22 25.34 25.68 24.7 24.81 -1.9% 1,592 4,001,102
2024-08-21 25.22 25.45 25.08 25.29 +0.16% 1,252 3,165,221
2024-08-20 25.95 25.95 25.09 25.25 -3.03% 2,878 7,347,055
2024-08-19 27.36 27.54 26.04 26.04 -4.12% 4,321 11,600,489
2024-08-16 26.32 27.36 26.03 27.16 +2.96% 3,664 9,807,429
2024-08-15 26.49 26.99 26.18 26.38 +0.73% 2,166 5,761,590
2024-08-14 26.64 26.64 26.04 26.19 -1.17% 1,056 2,769,362
2024-08-13 26.09 26.5 25.57 26.5 +1.34% 2,256 5,885,119
2024-08-12 26.7 26.7 26.02 26.15 +0.27% 2,478 6,525,532
2024-08-09 25.96 26.61 25.91 26.08 +0.46% 2,184 5,750,041
2024-08-08 25.99 26.29 25.84 25.96 -0.61% 1,444 3,764,390
2024-08-07 26.14 26.29 25.72 26.12 -0.08% 1,659 4,324,117
2024-08-06 25.36 26.25 25.36 26.14 +3.36% 1,670 4,317,868
2024-08-05 25.98 26.56 25.26 25.29 -3.69% 1,942 5,029,411
2024-08-02 26.06 26.98 26.06 26.26 -0.53% 2,693 7,175,013
2024-08-01 26.15 26.71 25.96 26.4 +1.27% 2,060 5,444,425
2024-07-31 25.13 26.36 24.83 26.07 +3.78% 2,369 6,102,993
2024-07-30 24.91 25.4 24.9 25.12 +0.24% 1,347 3,393,383
2024-07-29 25.68 25.68 24.82 25.06 -0.52% 1,273 3,201,726
2024-07-26 25.1 25.39 24.92 25.19 +0.76% 1,116 2,805,888
2024-07-25 24.61 25.43 24.51 25 +1.58% 1,510 3,768,954
2024-07-24 24.58 25 24.41 24.61 -0.77% 2,060 5,079,632
2024-07-23 25.34 25.37 24.74 24.8 -1.7% 1,595 3,993,434
2024-07-22 25.12 25.65 25.02 25.23 +0.32% 1,486 3,758,087
2024-07-19 24.99 25.38 24.64 25.15 +0.56% 1,527 3,835,053
2024-07-18 24.85 25.14 24.46 25.01 +0.08% 2,186 5,426,041
2024-07-17 25.09 25.25 24.81 24.99 -0.04% 1,823 4,561,582
2024-07-16 25.25 25.5 24.86 25 -0.99% 2,471 6,188,377
2024-07-15 26.38 26.38 25.18 25.25 -4.36% 3,105 7,926,556
2024-07-12 26.27 26.71 26.21 26.4 +0.49% 2,509 6,630,668
2024-07-11 25.77 26.35 25.69 26.27 +2.38% 3,991 10,404,261
2024-07-10 25.96 26.43 25.51 25.66 -1% 3,084 7,979,993
2024-07-09 25.2 25.95 24.86 25.92 +2.73% 2,387 6,081,206
2024-07-08 25.6 25.6 25.06 25.23 -1.94% 1,769 4,472,168
2024-07-05 24.83 25.89 24.6 25.73 +3.62% 2,853 7,195,122
2024-07-04 25.83 25.88 24.78 24.83 -3.87% 2,567 6,448,462
2024-07-03 25.64 26.37 25.64 25.83 +0.43% 3,893 10,111,645
2024-07-02 25.52 26.19 25.4 25.72 +0.78% 3,476 9,011,287
2024-07-01 26.29 26.32 25.06 25.52 -2.93% 6,161 15,651,177
2024-06-28 26.6 27.07 26.12 26.29 -0.53% 3,151 8,390,494
2024-06-27 26.95 27.42 26.43 26.43 -1.93% 2,328 6,277,622
2024-06-26 26.34 27.07 26.19 26.95 +1.54% 2,441 6,489,641
2024-06-25 26.69 27.21 26.32 26.54 -0.86% 2,307 6,166,257
2024-06-24 27.87 28.09 26.71 26.77 -3.95% 2,652 7,186,348
2024-06-21 28.76 28.76 27.6 27.87 -3.16% 3,011 8,457,902
2024-06-20 28.17 28.89 27.61 28.78 +3.12% 4,076 11,614,582
2024-06-19 28.06 28.24 27.72 27.91 +0.04% 1,246 3,485,672
2024-06-18 27.35 27.93 27.15 27.9 +1.01% 2,027 5,619,681
2024-06-17 28.52 28.52 27.51 27.62 -3.12% 1,902 5,296,826
2024-06-14 28.76 28.98 28.08 28.51 -0.9% 1,508 4,303,596
2024-06-13 28.24 29.18 27.7 28.77 +1.91% 3,119 8,906,067
2024-06-12 28.51 29 28.01 28.23 -1.81% 3,479 9,890,519
2024-06-11 28.09 28.97 27.64 28.75 +2.35% 1,780 5,053,428
2024-06-07 27.32 28.3 27.32 28.09 +3.92% 2,535 7,079,820
2024-06-06 28.8 28.81 26.63 27.03 -5.26% 2,792 7,633,374
2024-06-05 29.51 29.79 28.43 28.53 -3.74% 3,357 9,779,089
2024-06-04 30.11 30.11 28.9 29.64 -2.6% 2,559 7,520,341
2024-06-03 31.99 32.49 30.42 30.43 -3.18% 4,775 15,064,154
2024-05-31 31.01 31.84 30.79 31.43 +0.64% 1,303 4,086,525
2024-05-30 31.11 31.49 30.55 31.23 +0.39% 1,129 3,511,982
2024-05-29 30.64 31.7 30.53 31.11 +1.57% 1,963 6,101,884
2024-05-28 31.67 31.67 30.52 30.63 -3.53% 1,780 5,507,758
2024-05-27 31.49 32.28 31.14 31.75 +2.22% 2,235 7,059,552
2024-05-24 32.02 32.47 31.02 31.06 -3.93% 2,697 8,550,706
2024-05-23 32.38 32.86 32.05 32.33 -0.15% 1,510 4,893,280
2024-05-22 32.72 33.08 32.22 32.38 -1.1% 1,087 3,538,897
2024-05-21 33.69 33.94 32.55 32.74 -3.22% 2,016 6,653,116
2024-05-20 34.28 34.76 33.68 33.83 -0.09% 1,656 5,645,034
2024-05-17 32.83 33.99 32.51 33.86 +2.05% 1,876 6,321,404
2024-05-16 32.68 33.59 32.36 33.18 +1.16% 2,015 6,672,280
2024-05-15 32.01 33.25 31.54 32.8 +1.39% 2,457 8,074,831
2024-05-14 32.32 32.81 32.06 32.35 +0.47% 1,947 6,322,746
2024-05-13 33.41 33.42 32.01 32.2 -3.62% 2,655 8,643,484
2024-05-10 33.97 34.18 33.15 33.41 -2.08% 2,058 6,904,344
2024-05-09 33.39 34.38 33.35 34.12 +2.16% 2,022 6,867,186
2024-05-08 32.97 34.49 32.97 33.4 +0.03% 3,556 11,971,481
2024-05-07 32.48 33.42 32.05 33.39 +2.08% 2,743 8,989,873
2024-05-06 31.87 32.71 31.22 32.71 +3.68% 4,949 15,962,703
2024-04-30 31.76 31.98 31.1 31.55 -0.66% 3,448 10,859,333
2024-04-29 30.04 32.1 30.04 31.76 +5.73% 3,188 10,045,327
2024-04-26 29.04 30.48 29.04 30.04 +0.84% 1,536 4,586,238
2024-04-25 28.35 29.84 28.35 29.79 +3.94% 3,111 9,150,077
2024-04-24 27.5 28.85 27.5 28.66 +4.07% 3,051 8,664,692
2024-04-23 27.16 28.36 27.01 27.54 -0.25% 2,280 6,289,474
2024-04-22 27.37 27.88 26.75 27.61 +0.62% 1,632 4,458,588
2024-04-19 27.51 27.65 26.71 27.44 -0.87% 1,960 5,334,971
2024-04-18 27.87 28.51 27.39 27.68 -1.18% 2,244 6,262,277
2024-04-17 26.88 28.67 26.71 28.01 +5.06% 3,114 8,677,261
2024-04-16 27.51 27.9 26.24 26.66 -4.27% 5,309 14,326,743
2024-04-15 29.41 30.13 27.55 27.85 -7.07% 5,109 14,635,351
2024-04-12 30.51 30.69 29.66 29.97 -2.09% 2,396 7,176,843
2024-04-11 30.37 31.16 30.02 30.61 +0.79% 2,141 6,600,310
2024-04-10 30.6 31.39 29.87 30.37 -2.85% 2,420 7,340,801
2024-04-09 31.12 31.45 30.39 31.26 +1.53% 1,940 6,013,419
2024-04-08 33.4 33.54 30.68 30.79 -6.01% 2,442 7,747,416
2024-04-03 33.66 33.81 32.52 32.76 -2.03% 1,567 5,152,865
2024-04-02 34.49 34.49 33.17 33.44 -0.89% 1,554 5,212,210
2024-04-01 32.31 33.98 32.31 33.74 +2.87% 2,411 7,961,026
2024-03-29 32.03 32.95 32.03 32.8 +2.5% 1,719 5,616,130
2024-03-28 31.5 32.49 31.15 32 +2.56% 2,370 7,569,511
2024-03-27 32.05 32.78 31.08 31.2 -2.65% 2,228 7,152,549
2024-03-26 32 32.88 31.63 32.05 -0.31% 2,862 9,200,857
2024-03-25 33.3 33.55 32.15 32.15 -2.69% 2,101 6,870,631
2024-03-22 34 34 33 33.04 -2.82% 2,538 8,482,710
2024-03-21 34.44 34.78 33.78 34 -1.45% 1,354 4,626,690
2024-03-20 33.5 34.52 33.02 34.5 +2.59% 1,653 5,638,059
2024-03-19 33.71 34.49 33.46 33.63 -0.68% 1,580 5,332,673
2024-03-18 32.88 33.99 32.6 33.86 +3.93% 2,276 7,618,514
2024-03-15 31.88 32.74 31.51 32.58 +2.36% 1,888 6,108,124
2024-03-14 32.5 32.85 31.5 31.83 -0.47% 2,052 6,599,378
2024-03-13 31.56 32.18 31.3 31.98 +1.62% 1,839 5,831,052
2024-03-12 30.78 31.66 30.32 31.47 +2.74% 2,803 8,734,157
2024-03-11 30.7 30.75 30.01 30.63 +2.07% 1,012 3,079,279
2024-03-08 29.99 30.21 29.53 30.01 +0.44% 1,581 4,732,033
2024-03-07 30.43 30.89 29.81 29.88 -1.55% 1,797 5,446,925
2024-03-06 29.68 30.8 29.53 30.35 +1.13% 2,123 6,413,728
2024-03-05 30.49 30.64 29.53 30.01 -2.09% 3,451 10,302,749
2024-03-04 30.53 31 29.83 30.65 +0.39% 3,193 9,732,459
2024-03-01 30.49 31.14 29.79 30.53 -0.13% 4,390 13,316,272
2024-02-29 29.21 30.57 28.47 30.57 +3.7% 7,657 22,864,519
2024-02-28 34.03 35.4 29.4 29.48 -11.82% 7,871 25,076,090
2024-02-27 33.45 33.55 32.52 33.43 +0.57% 2,769 9,114,949
2024-02-26 32.48 33.88 32.06 33.24 +3.42% 3,736 12,326,401
2024-02-23 31.33 32.18 30.8 32.14 +4.52% 3,691 11,672,274
2024-02-22 29.28 30.89 29.28 30.75 +5.45% 4,216 12,780,861
2024-02-21 28.53 29.9 28.03 29.16 +2.21% 3,543 10,316,438
2024-02-20 27.99 29.22 27.57 28.53 +1.89% 4,002 11,479,765
2024-02-19 27.3 29.49 27.13 28 +0.25% 5,607 15,789,838
2024-02-08 23.77 27.96 22.88 27.93 +19.87% 8,694 21,755,254
2024-02-07 25.1 25.8 23.11 23.3 -7.17% 6,219 15,133,321
2024-02-06 24.93 26.51 22.5 25.1 -2.33% 6,408 15,518,387
2024-02-05 30.35 30.35 25.05 25.7 -15.43% 6,081 16,238,863
2024-02-02 32 33 29.83 30.39 -5.88% 6,089 18,938,443
2024-02-01 33.77 33.94 32.16 32.29 -4.44% 5,028 16,468,011
2024-01-31 35.98 36.87 33.51 33.79 -5.75% 3,930 13,853,835
2024-01-30 36.48 37.02 35.52 35.85 -2.82% 2,424 8,804,305
2024-01-29 39.33 39.99 36.88 36.89 -6.06% 3,691 14,003,612
2024-01-26 39 40.22 38.66 39.27 +1.53% 2,447 9,665,832
2024-01-25 35.51 38.91 35.51 38.68 +7.15% 2,496 9,403,962
2024-01-24 36.55 37.27 34.62 36.1 -0.72% 3,091 11,116,921
2024-01-23 38.15 38.15 35.8 36.36 -3.09% 4,069 14,852,280
2024-01-22 40.72 41.03 37.51 37.52 -9% 2,836 11,130,174
2024-01-19 42.4 42.44 40.84 41.23 -3.15% 2,946 12,173,351
2024-01-18 43.06 43.06 41.01 42.57 -0.65% 2,751 11,515,234
2024-01-17 43.85 44.08 42.85 42.85 -2.39% 1,801 7,856,278
2024-01-16 44.01 44.45 42.6 43.9 -0.68% 2,243 9,745,503
2024-01-15 44.23 44.76 43.81 44.2 -0.07% 1,844 8,159,247
2024-01-12 44.5 45.4 44.04 44.23 -0.45% 1,958 8,746,124
2024-01-11 44.34 44.76 43.98 44.43 +0.57% 1,155 5,130,364
2024-01-10 44.43 45.49 44.03 44.18 -1.76% 1,474 6,577,797
2024-01-09 44.2 45.51 44.1 44.97 +2.27% 2,571 11,563,242
2024-01-08 45.35 45.37 43.97 43.97 -3.49% 1,538 6,861,475
2024-01-05 46.35 46.73 45.19 45.56 -1.7% 1,476 6,786,763
2024-01-04 46.79 46.79 45.91 46.35 -0.37% 1,181 5,462,982
2024-01-03 46.77 46.77 45.99 46.52 -0.13% 1,960 9,098,858
2024-01-02 45.12 46.79 45.12 46.58 +3.24% 3,962 18,277,715

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

ш╡Ыф╝жчФЯчЙй 688163

2022-2023两年

ф╕ЙцШЯцЦ░цЭР 603578

2023年全年

хИЫцДПф┐бцБп 300366

近三个月

чВЬхЖИчзСцКА 001256

2023年全年

хееч▓╛хМ╗чЦЧ 688613

2024年至今

цЕИцШЯшВбф╗╜ 300307

2022-2023两年

хНЧф║мчЖКчМл 600775

2022-2023两年

ф╣Ече║шВбф╗╜ 300994

2023年全年

хеецпФф╕нхЕЙ-UW 688322

近期数据

ф║дщАЪщУ╢шбМ 601328

2024年至今

热门概念板块

5G通信

ф║ищАЪхЕЙчФ╡ (600487)

2024年至今
区块链
军工

ф╕ншИкц▓ИщгЮ (600760)

近期数据
生物医药

цБТчСЮхМ╗шНп (600276)

近期数据
半导体

ф╕нх╛охЕмхП╕ (688012)

2024年至今
虚拟现实

хРМшК▒щб║ (300033)

2024年至今
智能制造

чзСхдзцЩ║шГ╜ (300222)

近半年
数字经济

щЗСхНбцЩ║шГ╜ (300349)

近期数据

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