шЕ╛цЩпчзСцКА 688195

数据更新至:

添加到对比分析

40.93 +0.24%

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

40.93
+0.24% +0.1
41.44
开盘价
41.44
最高价
40.4
最低价
13,217
成交量
数据更新至: 2025-03-25

技术指标

41.73
MA5 (5日均线)
43.11
MA10 (10日均线)
44.86
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 41.44 41.44 40.4 40.93 +0.24% 13,217 54,018,079
2025-03-24 42.35 42.38 39.51 40.83 -3.77% 48,750 198,640,686
2025-03-21 42.08 42.78 41.72 42.43 +0.62% 36,678 154,907,585
2025-03-20 42.47 42.75 42.08 42.17 -0.31% 28,468 120,686,815
2025-03-19 42.82 43.14 42.07 42.3 -2.53% 41,122 174,245,600
2025-03-18 43.58 43.8 42.39 43.4 +0.28% 53,482 229,665,305
2025-03-17 43.29 44.48 42.88 43.28 +1.57% 56,187 245,150,296
2025-03-14 43.55 43.99 41.68 42.61 -4.61% 91,541 389,546,942
2025-03-13 49 50 43.86 44.67 -7.92% 146,782 681,973,637
2025-02-26 48.63 49.98 47.5 48.51 -1.24% 64,409 313,119,636
2025-02-25 46.88 49.29 45.8 49.12 +3% 86,646 412,615,431
2025-02-24 48.18 48.69 46.76 47.69 -0.67% 60,481 287,516,009
2025-02-21 48.38 48.55 47 48.01 +0.48% 65,513 313,610,881
2025-02-20 48.23 48.7 46.9 47.78 +1.99% 75,551 360,087,469
2025-02-19 43.34 47.89 43.34 46.85 +7.83% 92,324 425,951,237
2025-02-18 45.55 45.95 43.37 43.45 -4.71% 54,181 241,405,611
2025-02-17 44.34 46.2 44.34 45.6 +1.36% 50,726 230,751,048
2025-02-14 45.9 46.77 44.5 44.99 -3.02% 77,008 348,369,474
2025-02-13 46.13 49.37 44.85 46.39 +0.41% 99,809 466,841,229
2025-02-12 45.99 46.77 45.39 46.2 +0.26% 62,027 286,276,791
2025-02-11 47.85 48 45 46.08 -3.19% 72,103 336,838,979
2025-02-10 46.27 48.5 45.29 47.6 +5.26% 97,273 458,562,264
2025-02-07 44.2 46.96 44.12 45.22 +6.05% 110,147 499,296,234
2025-02-06 40.25 42.64 40.24 42.64 +4.51% 48,105 201,562,313
2025-02-05 40.66 41.22 39.41 40.8 +0.34% 43,135 174,382,684
2025-01-27 42.9 43 40.65 40.66 -6.46% 50,218 209,214,653
2025-01-24 42.1 43.96 41.96 43.47 +1.92% 63,287 273,249,871
2025-01-23 42.4 44.18 42.15 42.65 +2.75% 81,700 353,602,431
2025-01-22 42.35 42.56 41.19 41.51 -1.33% 40,508 169,468,954
2025-01-21 42.01 42.27 40.91 42.07 +1.25% 53,077 221,153,620
2025-01-20 41.98 42.14 41.33 41.55 +0.34% 43,105 179,604,071
2025-01-17 40.21 43.2 40.18 41.41 +0.51% 68,844 287,186,650
2025-01-16 41.2 41.69 40.27 41.2 +1.78% 53,335 219,105,985
2025-01-15 40.05 40.74 39.12 40.48 +1.07% 44,318 176,858,799
2025-01-14 38.6 40.06 37.9 40.05 +3.86% 47,894 188,257,192
2025-01-13 37.05 39 36.01 38.56 +4.1% 41,039 155,193,999
2025-01-10 37.51 39.32 37.02 37.04 -1.41% 39,258 150,442,832
2025-01-09 37.98 38.66 37.13 37.57 -1.24% 25,356 95,944,901
2025-01-08 38.31 38.5 36.44 38.04 -0.81% 28,228 105,926,216
2025-01-07 36.17 38.35 36.17 38.35 +6.53% 35,752 133,010,798
2025-01-06 37.58 38.2 35.8 36 -5.26% 35,518 131,434,517
2025-01-03 40 40.75 38 38 -4.76% 45,973 178,927,418
2025-01-02 39.65 41.95 38.86 39.9 -0.7% 51,948 210,911,058
2024-12-31 42.18 42.24 40.18 40.18 -4.72% 44,672 182,237,420
2024-12-30 41.17 42.42 39.7 42.17 +2.01% 52,024 216,902,226
2024-12-27 41.16 42.5 40.9 41.34 -0.51% 54,677 228,638,473
2024-12-26 39.35 41.98 38.88 41.55 +5.94% 63,732 261,859,959
2024-12-25 40.15 40.22 38.87 39.22 -2.87% 36,500 143,787,844
2024-12-24 40.34 40.8 39.31 40.38 +0.2% 48,853 195,058,731
2024-12-23 41.97 42.77 40.3 40.3 -4.62% 60,898 250,731,679
2024-12-20 39.8 43.27 39.5 42.25 +4.45% 96,244 403,179,418
2024-12-19 39.06 40.7 38.8 40.45 +1.38% 71,955 286,835,885
2024-12-18 40 41 38.2 39.9 +5.7% 75,689 301,402,199
2024-12-17 38.98 40.18 37.51 37.75 -3.35% 49,259 190,054,609
2024-12-16 40.2 40.47 38.62 39.06 -0.74% 47,348 188,181,655
2024-12-13 41.07 41.63 39.34 39.35 -4.93% 56,725 227,915,757
2024-12-12 43 43.03 40.52 41.39 -2.17% 74,031 306,399,327
2024-12-11 39.45 42.68 39.36 42.31 +9.61% 116,676 481,977,229
2024-12-10 39.3 39.87 38.5 38.6 +1.71% 51,330 201,340,770
2024-12-09 38.95 39.2 37.56 37.95 -3.53% 38,950 148,809,961
2024-12-06 38.66 39.63 37.35 39.34 +1.58% 58,270 224,467,761
2024-12-05 38.14 39.46 38.14 38.73 +0.36% 35,754 139,165,888
2024-12-04 40.03 40.9 38.25 38.59 -2.06% 42,193 166,447,816
2024-12-03 40.57 40.79 39.34 39.4 -2.88% 45,376 181,407,733
2024-12-02 38.86 40.57 38.21 40.57 +4.78% 71,812 282,574,404
2024-11-29 38.66 40.28 37.7 38.72 +0.05% 52,220 203,451,697
2024-11-28 39.17 39.98 38.08 38.7 -1.2% 45,289 176,925,798
2024-11-27 37.01 39.49 35.2 39.17 +4.68% 51,732 193,869,850
2024-11-26 38.53 39 37.34 37.42 -2.22% 33,583 128,064,219
2024-11-25 39.01 39.2 37.23 38.27 -0.8% 47,751 181,816,114
2024-11-22 41.33 41.88 38.39 38.58 -7.44% 63,417 253,830,971
2024-11-21 42 42.39 41 41.68 -1.49% 41,907 174,241,594
2024-11-20 40.88 42.4 40.42 42.31 +3.32% 59,585 248,318,893
2024-11-19 39.5 41 38.81 40.95 +5.08% 52,668 210,078,588
2024-11-18 40.54 41.5 38 38.97 -4.46% 71,014 278,698,362
2024-11-15 43.43 44.98 40.61 40.79 -5.78% 70,624 300,909,182
2024-11-14 45.5 46.05 43.01 43.29 -6.42% 73,850 329,031,487
2024-11-13 45.73 49 44.68 46.26 +1.16% 105,248 491,355,031
2024-11-12 52 52.13 44.75 45.73 -6.58% 151,985 714,254,605
2024-11-11 42.14 48.95 42.14 48.95 +20% 162,800 756,458,355
2024-11-08 37.5 41.77 36.8 40.79 +11.14% 134,472 531,849,567
2024-11-07 36.99 37.21 36.01 36.7 -1.77% 55,768 203,843,977
2024-11-06 36.5 38.37 35.58 37.36 +1.6% 88,853 327,597,766
2024-11-05 35 36.93 34.62 36.77 +4.22% 86,744 312,899,746
2024-11-04 34.89 36.5 33.5 35.28 +2.86% 80,299 282,776,623
2024-11-01 37.3 41.83 34.3 34.3 -4.19% 153,713 582,775,855
2024-10-31 33.84 36.58 33.12 35.8 +5.26% 92,087 324,891,224
2024-10-30 33.3 34.56 33.05 34.01 +1.22% 52,949 179,626,404
2024-10-29 34.81 35.2 33.5 33.6 -3.11% 50,214 171,672,440
2024-10-28 35.55 36 34.48 34.68 -1.42% 59,735 210,288,915
2024-10-25 34.65 35.47 33.82 35.18 +1.71% 61,794 214,795,936
2024-10-24 34.22 35.98 33.85 34.59 -1.14% 58,551 202,707,687
2024-10-23 34.6 37 34.37 34.99 -0.11% 92,063 329,590,365
2024-10-22 36.59 36.62 34.1 35.03 -4.29% 140,378 494,621,186
2024-10-21 32.61 37.3 32.3 36.6 +17.76% 198,635 707,138,129
2024-10-18 29.16 31.83 28.94 31.08 +6.66% 83,285 254,886,159
2024-10-17 29.17 29.75 28.9 29.14 +0.07% 44,960 131,793,416
2024-10-16 28.3 30.26 28.3 29.12 +0.73% 47,924 140,001,763
2024-10-15 29 30.5 28.7 28.91 -0.99% 44,380 131,272,443
2024-10-14 27.9 29.28 27.02 29.2 +4.66% 44,589 126,246,592
2024-10-11 28.3 29.5 27.62 27.9 -6.25% 49,495 140,496,608
2024-10-10 31.04 31.34 29.3 29.76 -0.83% 59,516 180,629,832
2024-10-09 33.6 33.6 29.96 30.01 -13.01% 92,991 294,692,818
2024-10-08 34.56 34.8 30.65 34.5 +18.84% 120,108 396,763,780
2024-09-30 26 29.26 25.5 29.03 +18.25% 83,883 227,476,672
2024-09-27 23.14 24.79 23.14 24.55 +6.19% 31,664 76,025,506
2024-09-26 22.38 23.13 22.17 23.12 +3.26% 31,146 71,004,729
2024-09-25 22.6 23.07 22.37 22.39 -0.27% 31,682 71,959,603
2024-09-24 21.34 22.47 21.34 22.45 +4.52% 32,606 71,900,881
2024-09-23 21.44 21.84 21.18 21.48 +0.05% 18,163 39,287,606
2024-09-20 21.42 21.73 21.29 21.47 -0.09% 18,983 40,877,423
2024-09-19 21.59 22.37 21.38 21.49 -0.28% 30,226 65,935,814
2024-09-18 22.62 22.79 21.52 21.55 +1.17% 33,503 73,627,988
2024-09-13 22.08 22.31 21.3 21.3 -3.49% 15,891 34,664,806
2024-09-12 22.75 22.85 22.04 22.07 -2.13% 16,529 36,931,173
2024-09-11 22.66 22.81 22.4 22.55 -0.88% 13,227 29,841,379
2024-09-10 22.03 22.97 21.65 22.75 +3.22% 27,225 61,017,900
2024-09-09 22 22.54 21.96 22.04 -0.36% 15,128 33,521,706
2024-09-06 22.8 22.8 22.09 22.12 -2.98% 19,536 43,659,126
2024-09-05 22.7 23.15 22.6 22.8 +0.53% 17,641 40,291,119
2024-09-04 22.6 22.93 22.34 22.68 +0.27% 21,294 48,218,030
2024-09-03 22.58 23.1 22.33 22.62 +0.18% 28,913 65,801,484
2024-09-02 22.93 23.4 22.55 22.58 +3.39% 56,281 129,402,456
2024-08-30 20.8 22.18 20.8 21.84 +4.05% 25,904 56,409,266
2024-08-29 20.72 21.22 20.5 20.99 +0.82% 19,099 39,959,067
2024-08-28 20.63 20.98 20.33 20.82 +0.58% 12,000 24,804,055
2024-08-27 21.3 21.52 20.69 20.7 -2.95% 13,191 27,780,359
2024-08-26 21.3 21.68 21.14 21.33 +1.04% 13,125 28,125,911
2024-08-23 20.73 21.3 20.73 21.11 +0.67% 17,030 35,808,912
2024-08-22 21.8 21.99 20.89 20.97 -4.2% 21,005 44,782,214
2024-08-21 21.79 22.35 21.64 21.89 +0.41% 18,454 40,703,304
2024-08-20 22.24 22.83 21.6 21.8 -1.98% 23,510 52,119,282
2024-08-19 22.88 22.88 22.13 22.24 -2.28% 23,779 53,432,450
2024-08-16 22.3 23.2 22.21 22.76 +2.57% 40,827 93,442,343
2024-08-15 21.8 22.58 21.8 22.19 0% 21,187 47,072,086
2024-08-14 21.75 22.48 21.66 22.19 +2.02% 16,050 35,323,432
2024-08-13 21.35 21.96 21.34 21.75 +2.11% 14,154 30,648,313
2024-08-12 21.5 21.66 21.15 21.3 -1.93% 11,191 23,879,956
2024-08-09 22.07 22.29 21.71 21.72 -1.59% 16,704 36,691,319
2024-08-08 22.09 22.37 21.8 22.07 +0.91% 22,238 49,221,043
2024-08-07 21.84 22.35 21.74 21.87 +1.02% 18,619 41,064,588
2024-08-06 22 22.15 21.4 21.65 +1.45% 15,662 33,902,604
2024-08-05 22 22.64 21.25 21.34 -5.74% 36,082 78,889,172
2024-08-02 23.6 23.6 22.48 22.64 -5.11% 43,903 101,147,032
2024-08-01 24.41 24.79 23.7 23.86 -1.04% 42,485 102,168,189
2024-07-31 24.21 24.97 23.51 24.11 +6.21% 49,231 118,530,581
2024-07-30 22.4 23 22.2 22.7 +0.93% 16,547 37,461,250
2024-07-29 22.56 22.88 22.2 22.49 -0.27% 11,620 26,228,241
2024-07-26 22.35 23 22.02 22.55 +1.03% 19,431 43,790,302
2024-07-25 22.22 22.67 21.88 22.32 -0.93% 17,391 38,748,800
2024-07-24 22.55 23.42 22.51 22.53 -2.85% 21,469 49,025,679
2024-07-23 24.41 24.42 23.15 23.19 -5.04% 31,990 75,706,891
2024-07-22 23.65 24.84 23.55 24.42 +3.47% 42,231 102,234,472
2024-07-19 22.89 24.2 22.71 23.6 +2.39% 33,050 78,158,593
2024-07-18 23.17 23.34 22.39 23.05 -0.82% 25,993 59,244,050
2024-07-17 24.3 24.39 23.24 23.24 -3.21% 24,717 58,814,337
2024-07-16 23.79 24.3 23.53 24.01 +0.97% 24,909 59,859,837
2024-07-15 23.84 24.25 23.3 23.78 -0.29% 25,791 61,339,907
2024-07-12 24.34 24.34 23.74 23.85 -2.45% 22,151 53,032,436
2024-07-11 24.08 24.45 23.66 24.45 +4.26% 34,460 82,890,447
2024-07-10 23.7 23.92 23.37 23.45 -0.51% 24,510 57,893,865
2024-07-09 22.39 23.8 22.02 23.57 +5.51% 43,306 100,415,559
2024-07-08 22.71 22.77 22.2 22.34 -1.59% 21,192 47,543,411
2024-07-05 22.35 22.94 21.86 22.7 +1.07% 23,625 52,763,428
2024-07-04 23.5 23.6 22.38 22.46 -3.89% 24,628 56,278,538
2024-07-03 23.7 23.78 23.1 23.37 -1.23% 25,269 59,186,350
2024-07-02 24.15 24.54 23.45 23.66 -2.79% 31,376 74,541,418
2024-07-01 24.38 24.64 23.38 24.34 -0.69% 36,492 87,336,788
2024-06-28 24.06 25.28 23.88 24.51 +1.57% 34,371 85,179,890
2024-06-27 25.58 25.79 24.1 24.13 -6.47% 43,081 106,744,034
2024-06-26 24.5 25.98 23.92 25.8 +6.74% 55,099 138,590,168
2024-06-25 25.35 25.36 23.88 24.17 -3.01% 34,192 83,547,497
2024-06-24 26.33 26.87 24.8 24.92 -7.26% 45,944 118,027,550
2024-06-21 26.96 27.51 26.17 26.87 -1.39% 48,914 130,576,759
2024-06-20 26.94 28.27 26.9 27.25 +0.93% 73,020 201,821,885
2024-06-19 26.75 27.57 25.97 27 0% 63,161 168,993,908
2024-06-18 26.8 27.48 26.58 27 +1.43% 48,955 132,373,623
2024-06-17 26.63 27.2 26.3 26.62 +1.26% 48,216 129,202,339
2024-06-14 25.45 26.75 25.05 26.29 +2.58% 56,600 147,875,949
2024-06-13 24.83 26.28 24.71 25.63 +3.81% 55,028 140,987,958
2024-06-12 24.47 25.12 24.41 24.69 +0.41% 23,829 59,253,440
2024-06-11 23.3 24.67 23.11 24.59 +4.24% 36,675 87,760,401
2024-06-07 23.5 24.27 23.28 23.59 +1.03% 30,877 73,190,699
2024-06-06 24.54 24.97 23.26 23.35 -4.69% 38,451 91,482,023
2024-06-05 24.77 25.32 24.41 24.5 -1.57% 36,735 91,014,774
2024-06-04 25.9 26.28 24.68 24.89 -4.71% 36,863 92,274,005
2024-06-03 26.62 27.27 25.65 26.12 -1.43% 35,852 94,831,567
2024-05-31 25.92 27.04 25.78 26.5 +1.61% 24,481 65,184,883
2024-05-30 25.75 26.44 25.33 26.08 +0.54% 18,855 49,060,212
2024-05-29 26.25 26.59 25.9 25.94 -0.38% 23,968 62,895,693
2024-05-28 26.14 26.68 25.62 26.04 -0.5% 34,197 89,399,866
2024-05-27 26.52 26.78 24.7 26.17 -2.53% 61,308 155,329,478
2024-05-24 27.6 28.2 26.76 26.85 -3.03% 36,933 101,489,475
2024-05-23 28.32 28.66 27.51 27.69 -1.39% 26,817 74,751,899
2024-05-22 28.43 28.46 27.64 28.08 -0.74% 30,340 85,035,082
2024-05-21 28.89 29.21 28.2 28.29 -3.45% 35,214 100,596,653
2024-05-20 28.06 29.58 27.41 29.3 +4.05% 64,903 185,559,283
2024-05-17 27.3 28.5 26.77 28.16 +2.4% 54,700 151,780,344
2024-05-16 27.4 28.3 27.09 27.5 +2.27% 57,150 158,120,119
2024-05-15 26.8 27.78 26.42 26.89 -0.77% 32,826 89,248,155
2024-05-14 26.99 27.94 26.82 27.1 +0.3% 44,047 120,283,225
2024-05-13 26.99 27.75 26.51 27.02 -0.99% 48,561 131,181,446
2024-05-10 28.35 28.47 27.08 27.29 -3.5% 39,552 108,733,839
2024-05-09 28.57 28.76 28.03 28.28 +0.07% 37,261 105,816,338
2024-05-08 29 29.07 28 28.26 -3.75% 47,035 133,859,281
2024-05-07 29.45 30.5 28.88 29.36 +0.17% 49,486 146,829,185
2024-05-06 29.3 29.79 28.5 29.31 -0.34% 63,311 184,710,421
2024-04-30 30.19 31 29.29 29.41 -2.58% 74,470 222,518,307
2024-04-29 29.5 31.75 29 30.19 +2.27% 129,065 389,815,582
2024-04-26 26.54 29.77 26.41 29.52 +13.1% 128,426 365,187,974
2024-04-25 25.26 26.68 24.8 26.1 +1.71% 64,639 166,210,629
2024-04-24 24.2 25.96 24.03 25.66 +8% 69,035 174,126,066
2024-04-23 24 24.5 23.59 23.76 +0.93% 25,888 62,161,852
2024-04-22 22.4 23.94 22.38 23.54 -3.21% 33,590 77,807,070
2024-04-19 25.3 25.85 23.9 24.32 -4.81% 56,589 139,036,348
2024-04-18 25.93 26.5 24.8 25.55 -2.85% 76,234 195,305,443
2024-04-17 23.1 26.34 23.1 26.3 +15.15% 67,386 168,376,065
2024-04-16 23.8 23.8 21.6 22.84 -4.79% 33,787 76,330,926
2024-04-15 25.58 25.99 23.4 23.99 -5.48% 40,706 99,791,464
2024-04-12 24.53 26.47 24.53 25.38 +3.72% 49,550 126,936,259
2024-04-11 23.23 25.29 23.23 24.47 +4.22% 40,070 97,545,877
2024-04-10 24.82 25 23.4 23.48 -5.55% 36,460 87,152,048
2024-04-09 24.88 25.59 24.46 24.86 +0.24% 33,008 82,518,176
2024-04-08 25.83 26.19 24.8 24.8 -3.88% 40,855 103,274,045
2024-04-03 28 28.02 25.2 25.8 -7.96% 85,677 224,230,031
2024-04-02 27.46 29.07 26.73 28.03 +2.71% 109,287 307,341,705
2024-04-01 25.41 27.96 25.41 27.29 +7.61% 76,591 204,634,122
2024-03-29 25.03 25.76 24.78 25.36 -0.7% 43,575 109,722,878
2024-03-28 25 26.47 24.89 25.54 -0.55% 57,479 147,782,910
2024-03-27 27 27.23 25.33 25.68 -9.32% 95,289 249,203,143
2024-03-26 27.3 28.34 25.49 28.32 +5.28% 79,953 214,964,325
2024-03-25 27.41 28.36 26.87 26.9 -2.75% 53,081 145,992,815
2024-03-22 27.79 28.25 26.97 27.66 +0.47% 60,475 167,687,274
2024-03-21 28.07 28.18 27.41 27.53 -2.72% 60,716 168,474,320
2024-03-20 28.73 29.38 27.72 28.3 -1.87% 77,146 217,673,416
2024-03-19 28 29.77 27.32 28.84 +4.49% 96,879 278,129,629
2024-03-18 27.35 27.96 26.9 27.6 +1.92% 56,437 154,900,361
2024-03-15 26.18 27.15 25.73 27.08 +2.73% 56,540 150,329,674
2024-03-14 26.5 27.25 25.85 26.36 -2.3% 52,029 137,713,758
2024-03-13 27.14 27.63 26.71 26.98 +0.94% 63,770 173,246,795
2024-03-12 26.81 27.2 26.41 26.73 +0.87% 55,514 148,449,311
2024-03-11 25.65 26.6 25.33 26.5 +1.34% 51,121 132,727,333
2024-03-08 25.81 26.4 25.48 26.15 +1.95% 48,824 127,087,596
2024-03-07 26.08 26.79 25.4 25.65 -1.54% 55,404 144,964,441
2024-03-06 25.68 26.64 25.21 26.05 +1.05% 57,661 149,419,604
2024-03-05 26.8 27.2 25.49 25.78 -5.36% 84,691 223,871,895
2024-03-04 26.5 27.7 25.51 27.24 +2.83% 90,024 240,554,781
2024-03-01 25.63 27.2 25.2 26.49 +5.04% 78,019 205,907,654
2024-02-29 23.01 25.74 23.01 25.22 +7.69% 70,069 174,574,403
2024-02-28 26.98 27.26 23.4 23.42 -13.13% 93,054 237,958,043
2024-02-27 25 27.3 24.9 26.96 +5.97% 72,064 188,871,280
2024-02-26 24.6 26.22 24.36 25.44 +1.8% 68,277 173,576,038
2024-02-23 24.15 25.5 23.89 24.99 +4.65% 69,443 171,568,444
2024-02-22 23.62 24.19 23.1 23.88 +4.28% 59,423 140,900,893
2024-02-21 22.5 24 22.33 22.9 -0.87% 65,020 151,140,032
2024-02-20 22.8 24.12 22.26 23.1 -1.7% 83,140 191,308,561
2024-02-19 21.7 24.2 20.7 23.5 +14.58% 98,317 220,359,438
2024-02-08 18.88 20.7 17.85 20.51 +11.47% 84,682 164,089,421
2024-02-07 18.86 19.62 17.76 18.4 -1.39% 69,875 130,643,706
2024-02-06 17.99 19.66 16.33 18.66 +3.04% 80,151 145,044,445
2024-02-05 20.86 21.2 17.61 18.11 -14.25% 53,901 102,724,038
2024-02-02 23.11 23.4 20.33 21.12 -8.21% 53,830 116,864,756
2024-02-01 22.51 23.83 22.2 23.01 +1.14% 40,028 92,421,758
2024-01-31 24.67 24.72 22.71 22.75 -6.72% 36,525 85,968,975
2024-01-30 25.4 25.9 24.38 24.39 -4.88% 32,234 80,711,418
2024-01-29 27.8 28.09 25.58 25.64 -7.74% 41,450 108,519,018
2024-01-26 28.51 28.8 27.62 27.79 -3% 25,354 71,475,943
2024-01-25 27.65 28.8 26.81 28.65 +3.8% 40,186 113,297,602
2024-01-24 28.51 28.8 26.3 27.6 -3.12% 42,464 116,415,942
2024-01-23 27.2 29.18 27.11 28.49 +3.6% 39,894 112,391,889
2024-01-22 29.18 29.88 27 27.5 -4.51% 40,511 116,065,108
2024-01-19 29.64 30.14 28.7 28.8 -3.36% 30,393 88,820,514
2024-01-18 28.03 29.84 28.03 29.8 +4.2% 44,566 129,524,539
2024-01-17 29.68 29.7 28.51 28.6 -3.7% 23,153 67,434,465
2024-01-16 30.27 30.41 28.71 29.7 -2.17% 54,796 161,111,812
2024-01-15 30.7 31.25 30.19 30.36 -1.11% 20,046 61,419,262
2024-01-12 31.88 31.95 30.6 30.7 -3.73% 29,736 92,316,868
2024-01-11 30.81 32.33 30.7 31.89 +3.51% 35,022 110,561,463
2024-01-10 30.8 31.58 30.01 30.81 -1.22% 24,011 73,821,037
2024-01-09 31.07 31.71 30.67 31.19 +2.26% 30,612 95,644,212
2024-01-08 31.85 32 30.43 30.5 -4.39% 31,590 97,897,153
2024-01-05 34 34 31.53 31.9 -5.57% 52,009 168,536,033
2024-01-04 33.2 34.08 32.85 33.78 +1.29% 38,963 130,871,325
2024-01-03 34.45 34.85 32.7 33.35 -3.53% 54,002 181,333,572
2024-01-02 35.9 36 34.57 34.57 -3.95% 51,110 178,432,515

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

шИТц│░чеЮ 300204

近期数据

шЛ▒ хКЫ чЙ╣ 000635

近期数据

х╛╖щВжчзСцКА 688035

近半年

ф╕Йч╗┤шВбф╗╜ 603033

近期数据

хБец░СщЫЖхЫв 600976

2023年全年

ф╕нф┐бшпБхИ╕ 600030

2023年全年

ц░┤цШЯхо╢ч║║ 603365

近期数据

цОМш╢гчзСцКА 300315

近三个月

ц╡╖шГ╜хоЮф╕Ъ 300787

近三个月

хНОц░СшВбф╗╜ 300345

2022-2023两年

热门概念板块

芯片

хглхЕ░х╛о (600460)

2023年全年
区块链

цЛЫхХЖщУ╢шбМ (600036)

2024年至今
元宇宙
云计算

ц╡╖щЗПцХ░цНо (603138)

近三个月
虚拟现实

хРМшК▒щб║ (300033)

2024年一季度
储能电池
新能源汽车

щХ┐хЯОц▒╜ш╜ж (601633)

2023年全年
半导体

ф╕ншКпхЫ╜щЩЕ (688981)

2022-2023两年

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