хНУш╢КцЦ░шГ╜ 688196

数据更新至:

添加到对比分析

42.68 +2.94%

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

42.68
+2.94% +1.22
42
开盘价
42.68
最高价
41.14
最低价
3,978
成交量
数据更新至: 2025-03-25

技术指标

42.62
MA5 (5日均线)
43.67
MA10 (10日均线)
42.93
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 42 42.68 41.14 42.68 +2.94% 3,978 16,616,963
2025-03-24 42 42.48 40.64 41.46 -1.73% 12,207 50,957,842
2025-03-21 43.3 43.43 41.93 42.19 -2.56% 7,739 32,896,968
2025-03-20 43.77 43.94 42.62 43.3 -0.41% 6,225 26,905,756
2025-03-19 43.95 44.5 42.23 43.48 -1.2% 12,727 54,734,909
2025-03-18 43.99 44.6 43.68 44.01 +0.64% 6,773 29,965,514
2025-03-17 44.01 44.98 43.62 43.73 -1.71% 9,254 40,776,864
2025-03-14 47 47 44 44.49 -2.11% 11,808 53,108,007
2025-03-13 46.5 48.88 44.77 45.45 -1.02% 22,532 105,071,063
2025-03-12 45.2 46 44.18 45.92 +3.12% 13,416 60,921,485
2025-03-11 44.1 44.98 43.72 44.53 -1.07% 9,514 42,104,026
2025-03-10 42.63 45.26 42.08 45.01 +4.94% 19,666 86,488,239
2025-03-07 42.53 43.2 41.85 42.89 +0.85% 11,178 47,642,669
2025-03-06 41.82 43.4 41.16 42.53 +1.53% 11,497 49,011,889
2025-03-05 42.88 42.88 41.19 41.89 -0.78% 9,075 37,881,022
2025-03-04 40.74 42.93 40.18 42.22 +2.6% 15,206 63,392,099
2025-03-03 41.99 42.86 41 41.15 -0.75% 15,594 65,282,884
2025-02-28 40.5 43.18 40 41.46 +3.68% 18,152 75,771,980
2025-02-27 40.19 40.63 39.19 39.99 -0.7% 10,530 41,789,374
2025-02-26 40.1 41.54 39.92 40.27 -0.96% 13,586 55,153,778
2025-02-25 38.7 41.84 38.5 40.66 +5.89% 26,956 109,407,283
2025-02-24 38.36 38.97 37.85 38.4 +0.08% 8,842 33,970,796
2025-02-21 39 39.32 38.22 38.37 -2.71% 16,055 61,819,362
2025-02-20 38.79 39.75 38.01 39.44 +1.57% 12,744 49,520,323
2025-02-19 37.9 38.92 37.67 38.83 +1.44% 11,782 45,104,560
2025-02-18 38.35 39.67 37.62 38.28 -0.57% 19,628 75,829,917
2025-02-17 40.8 40.8 37.85 38.5 -7.34% 30,465 117,480,239
2025-02-14 36.52 41.99 36.2 41.55 +16.39% 43,370 171,360,401
2025-02-13 36.18 36.46 35.1 35.7 -2.19% 12,342 43,880,685
2025-02-12 36.15 36.81 36.13 36.5 -0.08% 6,944 25,317,647
2025-02-11 37 37.14 36.3 36.53 -1.43% 8,315 30,511,981
2025-02-10 36.6 37.25 36.4 37.06 +0.43% 7,443 27,462,142
2025-02-07 37.3 37.33 36.5 36.9 -1.07% 11,372 42,029,106
2025-02-06 36.86 38.07 36.81 37.3 +1.3% 14,621 54,581,626
2025-02-05 35.33 37.47 35.12 36.82 +5.05% 16,933 61,938,516
2025-01-27 36.11 36.24 34.99 35.05 -2.64% 8,911 31,627,862
2025-01-24 36 36.6 35.32 36 +0.45% 8,568 30,829,423
2025-01-23 36.69 37 35.83 35.84 -0.94% 11,235 40,841,030
2025-01-22 37.61 37.65 35.97 36.18 -4.03% 15,167 55,237,422
2025-01-21 36.32 37.99 35.31 37.7 +4.72% 17,901 65,645,319
2025-01-20 34.69 36.56 34.22 36 +5.79% 18,551 65,743,289
2025-01-17 34.12 34.78 33.62 34.03 +1.86% 18,891 64,673,296
2025-01-16 34.38 34.78 32.93 33.41 +2.27% 24,600 82,720,056
2025-01-15 33.86 33.95 32.45 32.67 -3.37% 12,528 41,281,078
2025-01-14 31.99 33.83 31.51 33.81 +6.05% 20,592 68,302,528
2025-01-13 30.51 32.79 30.3 31.88 +2.97% 17,192 54,911,963
2025-01-10 31.01 32.67 30.81 30.96 +0.42% 17,914 56,672,598
2025-01-09 30.49 31.36 30.02 30.83 +2.05% 10,461 32,399,102
2025-01-08 30.87 30.89 29.12 30.21 -1.76% 10,408 31,256,328
2025-01-07 30.61 30.81 29.83 30.75 +1.08% 9,208 27,954,075
2025-01-06 31.04 31.04 29.53 30.42 -0.1% 12,098 36,634,782
2025-01-03 32.8 32.99 30.36 30.45 -6.85% 19,184 60,009,751
2025-01-02 33.65 34.1 32.27 32.69 -2.68% 16,530 54,676,411
2024-12-31 33.2 33.78 32.81 33.59 +0.96% 12,489 41,577,486
2024-12-30 34.06 34.06 32.88 33.27 -2.2% 12,008 39,990,076
2024-12-27 33.09 34.8 33.09 34.02 +1.1% 13,226 45,301,752
2024-12-26 33.3 34.13 33.3 33.65 +0.9% 11,067 37,303,679
2024-12-25 34.92 35.28 33.21 33.35 -4.69% 10,827 36,660,187
2024-12-24 34.4 35.26 33.89 34.99 +2.31% 16,546 57,298,891
2024-12-23 34.51 36.9 33.85 34.2 -0.87% 26,077 91,403,144
2024-12-20 35.35 35.71 34.16 34.5 -2.35% 20,098 70,149,871
2024-12-19 35.7 36.27 34.69 35.33 -1.29% 18,636 65,878,474
2024-12-18 36.58 37.45 35.63 35.79 -2.21% 17,243 62,874,358
2024-12-17 38.51 38.94 36.17 36.6 -4.64% 19,676 72,973,414
2024-12-16 40.05 40.21 38.01 38.38 -4.57% 20,145 78,066,522
2024-12-13 41.56 41.86 40.11 40.22 -3.06% 14,698 60,002,724
2024-12-12 40.79 42 40.01 41.49 +1.69% 18,814 78,007,315
2024-12-11 41.44 41.89 40 40.8 -1.54% 14,497 59,236,928
2024-12-10 42.14 42.48 40.81 41.44 +0.83% 13,058 54,165,866
2024-12-09 42.07 43.13 40.69 41.1 -2.12% 13,408 55,887,877
2024-12-06 43 43.06 40.9 41.99 -1.39% 19,582 81,555,256
2024-12-05 44.01 44.49 42.06 42.58 -3.42% 19,540 83,652,128
2024-12-04 44.59 45.19 42.98 44.09 +0.25% 17,682 77,916,729
2024-12-03 46.84 47.86 43.62 43.98 -6.47% 24,887 111,963,649
2024-12-02 43.5 48 43.5 47.02 +4.49% 37,446 172,389,405
2024-11-29 49.5 49.93 45 45 -5.26% 50,998 242,018,672
2024-11-28 39.61 47.5 39.12 47.5 +20.01% 46,096 209,358,125
2024-11-27 40.99 42.29 38.73 39.58 -4.3% 32,445 130,734,249
2024-11-26 41.87 43.6 39.66 41.36 -2.68% 27,847 117,061,093
2024-11-25 45.33 45.69 40.68 42.5 -4.54% 48,162 203,422,932
2024-11-22 36.93 44.52 36.18 44.52 +20% 63,584 267,996,566
2024-11-21 35.9 38.02 34.8 37.1 +3.37% 35,161 129,058,149
2024-11-20 32.16 35.9 31.8 35.89 +13.25% 40,310 138,853,294
2024-11-19 30.81 32.65 29.85 31.69 +1.02% 36,605 114,844,189
2024-11-18 28.59 32 28.59 31.37 +13.82% 50,824 157,934,100
2024-11-15 26.04 28.27 25.93 27.56 +5.31% 25,038 68,735,475
2024-11-14 27.06 27.75 26.17 26.17 -3.86% 8,096 21,681,155
2024-11-13 26.78 27.27 26.45 27.22 +1.61% 8,429 22,685,879
2024-11-12 27.3 27.5 26.52 26.79 -1.76% 9,696 26,272,792
2024-11-11 26.02 27.28 26.01 27.27 +3.41% 13,183 35,472,303
2024-11-08 26.49 27.04 26.26 26.37 +0.23% 10,570 28,172,886
2024-11-07 25.76 26.38 25.59 26.31 +2.06% 8,447 22,135,240
2024-11-06 25.79 26.33 25.53 25.78 0% 8,051 20,908,167
2024-11-05 25.19 25.88 24.91 25.78 +2.87% 8,072 20,626,590
2024-11-04 24.98 25.12 24.3 25.06 +2.7% 5,326 13,236,582
2024-11-01 25.55 25.68 24.39 24.4 -3.97% 10,113 25,106,947
2024-10-31 24.9 26.09 24.88 25.41 +3.63% 12,412 31,821,337
2024-10-30 25.27 25.53 24.5 24.52 -3.84% 9,579 23,819,093
2024-10-29 26.4 26.5 25.4 25.5 -5.38% 16,339 42,082,812
2024-10-28 26.85 26.95 26.29 26.95 +0.71% 7,019 18,697,084
2024-10-25 26.51 27.28 26.51 26.76 +1.21% 7,905 21,267,106
2024-10-24 26.7 26.72 26.2 26.44 -1.12% 7,030 18,579,956
2024-10-23 25.86 27.07 25.71 26.74 +4.13% 15,650 41,703,336
2024-10-22 25.35 25.75 25.18 25.68 +1.22% 7,492 19,060,799
2024-10-21 25.39 25.93 24.8 25.37 -0.08% 11,593 29,431,947
2024-10-18 24.53 25.67 24 25.39 +3.59% 10,476 26,231,898
2024-10-17 24.85 25.27 24.45 24.51 -1.21% 5,230 13,023,530
2024-10-16 24.8 25.2 24.51 24.81 -1.66% 5,532 13,711,182
2024-10-15 26.15 26.26 25.07 25.23 -2.44% 7,914 20,355,546
2024-10-14 25.48 26.08 25.03 25.86 +2.21% 5,419 13,924,517
2024-10-11 26.02 26.5 25.03 25.3 -4.67% 9,030 23,221,509
2024-10-10 26.99 27.52 26 26.54 -1.67% 11,993 32,131,898
2024-10-09 28.62 29 26.5 26.99 -10.33% 20,670 57,564,384
2024-10-08 30.27 31.36 28 30.1 +14.97% 33,742 99,844,368
2024-09-30 23.8 26.64 23.19 26.18 +14.52% 29,484 73,441,690
2024-09-27 21.79 22.86 21.6 22.86 +5.98% 7,392 16,522,193
2024-09-26 20.8 21.58 20.77 21.57 +3.06% 8,469 18,010,114
2024-09-25 20.86 21.28 20.7 20.93 +2.15% 9,086 19,109,719
2024-09-24 19.43 20.49 19.43 20.49 +5.46% 5,875 11,793,570
2024-09-23 19.42 19.79 19.28 19.43 -0.05% 1,613 3,148,938
2024-09-20 19.91 19.91 19.3 19.44 -1.82% 2,244 4,380,271
2024-09-19 19.36 19.96 19.34 19.8 +2.8% 4,028 7,941,803
2024-09-18 19.88 19.88 19.11 19.26 -3.12% 3,517 6,809,238
2024-09-13 20.13 20.24 19.82 19.88 -2.12% 2,900 5,792,699
2024-09-12 20.45 20.51 20.15 20.31 +0.89% 4,506 9,171,988
2024-09-11 20.01 20.27 19.81 20.13 -0.2% 3,853 7,752,253
2024-09-10 19.39 20.66 19.39 20.17 +2.91% 7,840 15,809,308
2024-09-09 19.46 19.8 19.31 19.6 +0.05% 2,379 4,658,682
2024-09-06 20.2 20.29 19.56 19.59 -3.02% 4,540 8,986,970
2024-09-05 20.14 20.34 20.01 20.2 +0.4% 2,363 4,758,311
2024-09-04 20.01 20.27 19.9 20.12 -0.54% 3,552 7,128,009
2024-09-03 20.15 20.41 19.96 20.23 +0.4% 3,718 7,528,100
2024-09-02 20.24 20.5 20.07 20.15 -1.42% 4,633 9,367,904
2024-08-30 20.28 20.58 19.93 20.44 +0.54% 8,323 16,916,613
2024-08-29 19.6 20.44 19.39 20.33 +2.83% 7,557 15,184,706
2024-08-28 20.1 20.14 19.56 19.77 -0.75% 4,468 8,871,645
2024-08-27 20.24 20.27 19.7 19.92 -0.85% 8,439 16,912,994
2024-08-26 19.19 20.88 19.19 20.09 +9.9% 13,164 26,517,428
2024-08-23 18.51 18.79 18.22 18.28 -2.35% 3,209 5,903,591
2024-08-22 18.83 19.17 18.65 18.72 -0.79% 1,459 2,761,215
2024-08-21 19.1 19.26 18.8 18.87 -1.77% 1,941 3,690,937
2024-08-20 19.8 19.96 19.09 19.21 -3.13% 3,697 7,136,634
2024-08-19 20.02 20.2 19.76 19.83 -1.15% 1,753 3,503,519
2024-08-16 20.02 20.25 19.96 20.06 0% 2,420 4,871,846
2024-08-15 20.15 20.27 19.91 20.06 +0.05% 2,256 4,527,410
2024-08-14 20.26 20.36 20.05 20.05 -0.99% 1,796 3,628,166
2024-08-13 20.04 20.33 19.89 20.25 +0.55% 1,766 3,550,671
2024-08-12 20.22 20.39 20.08 20.14 +0.1% 1,672 3,379,576
2024-08-09 20.41 20.57 20.06 20.12 -1.66% 2,792 5,651,098
2024-08-08 20.16 20.54 20.12 20.46 +0.64% 3,519 7,173,865
2024-08-07 20.51 20.52 20.23 20.33 +0.1% 2,129 4,331,454
2024-08-06 19.97 20.46 19.97 20.31 +1.7% 3,004 6,069,558
2024-08-05 20.42 20.65 19.95 19.97 -2.2% 4,022 8,136,061
2024-08-02 20.6 20.74 20.23 20.42 -0.05% 4,588 9,395,317
2024-08-01 20.55 20.78 20.36 20.43 -0.49% 3,030 6,211,274
2024-07-31 19.91 20.61 19.84 20.53 +3.01% 5,438 11,098,948
2024-07-30 19.86 20.2 19.72 19.93 +0.15% 2,383 4,761,003
2024-07-29 20.11 20.39 19.72 19.9 -2.4% 4,990 9,935,931
2024-07-26 20.08 20.56 20.08 20.39 +0.15% 3,597 7,322,625
2024-07-25 19.8 20.43 19.75 20.36 +1.8% 2,800 5,641,315
2024-07-24 20.55 20.55 19.89 20 -3.33% 6,357 12,782,437
2024-07-23 21.03 21.05 20.51 20.69 -2.45% 6,830 14,201,233
2024-07-22 22.62 22.62 20.81 21.21 -7.14% 16,967 35,832,990
2024-07-19 22.81 22.94 22.39 22.84 +0.88% 2,166 4,921,413
2024-07-18 22.54 22.8 22.31 22.64 -0.04% 1,069 2,407,571
2024-07-17 22.9 22.9 22.5 22.65 -0.04% 1,190 2,698,484
2024-07-16 22.85 23.08 22.5 22.66 -0.44% 1,270 2,880,945
2024-07-15 23.09 23.09 22.71 22.76 -1.43% 1,599 3,656,037
2024-07-12 23.27 23.27 22.9 23.09 +0.04% 2,581 5,944,671
2024-07-11 22.23 23.18 22.21 23.08 +5.39% 4,511 10,263,049
2024-07-10 21.9 22.37 21.78 21.9 -0.9% 3,026 6,669,630
2024-07-09 22.66 22.66 21.39 22.1 -1.25% 4,585 9,991,938
2024-07-08 23.05 23.08 22.35 22.38 -2.91% 1,761 3,990,632
2024-07-05 22.6 23.25 22.6 23.05 +0.39% 1,986 4,572,679
2024-07-04 23.23 23.33 22.83 22.96 -1.84% 3,567 8,197,349
2024-07-03 23.69 23.69 23.32 23.39 -0.51% 2,047 4,804,654
2024-07-02 23.55 23.68 23.31 23.51 -0.21% 1,712 4,031,114
2024-07-01 23.22 23.6 22.98 23.56 +1.51% 2,577 5,991,921
2024-06-28 23.4 23.55 22.95 23.21 -0.85% 3,943 9,184,190
2024-06-27 24.95 24.99 23.4 23.41 -5.07% 5,664 13,528,569
2024-06-26 24.04 24.7 24 24.66 +2.24% 4,040 9,847,215
2024-06-25 24.32 24.49 23.95 24.12 -1.15% 3,573 8,629,118
2024-06-24 25.8 25.8 24.27 24.4 -5.5% 5,494 13,610,972
2024-06-21 26.01 26.37 25.71 25.82 -2.93% 4,247 11,032,698
2024-06-20 26.03 27.27 25.95 26.6 +1.26% 8,348 22,272,187
2024-06-19 25.68 26.8 25.59 26.27 +2.3% 7,108 18,712,817
2024-06-18 25.71 25.71 25.31 25.68 +0.9% 2,213 5,647,276
2024-06-17 26.03 26.26 25.42 25.45 -2.15% 3,506 9,066,989
2024-06-14 25.71 26.23 25.42 26.01 +1.29% 2,655 6,886,070
2024-06-13 25.55 26.13 25.51 25.68 -0.31% 2,994 7,728,184
2024-06-12 25.55 25.94 25.41 25.76 +1.38% 2,027 5,225,533
2024-06-11 25.18 25.56 24.8 25.41 +0.43% 2,377 5,962,532
2024-06-07 25.29 25.74 25.01 25.3 -0.39% 3,038 7,678,847
2024-06-06 26.83 27.19 25.4 25.4 -4.4% 8,532 22,158,762
2024-06-05 26.32 27.17 26.07 26.57 +0.72% 4,806 12,828,369
2024-06-04 26.8 26.8 26 26.38 -1.57% 4,960 13,006,692
2024-06-03 27.7 28 26.7 26.8 -3.84% 6,784 18,396,066
2024-05-31 27.93 28.23 27.77 27.87 -0.96% 4,734 13,216,261
2024-05-30 28.37 28.74 28.04 28.14 -0.53% 5,237 14,870,771
2024-05-29 28.63 28.9 28.01 28.29 -1.19% 6,642 18,868,346
2024-05-28 28.01 28.67 27.97 28.63 +0.42% 7,935 22,452,521
2024-05-27 26.87 28.55 26.48 28.51 +6.46% 12,799 35,847,703
2024-05-24 26.81 27.1 26.55 26.78 +0.53% 2,725 7,304,304
2024-05-23 27.62 27.63 26.64 26.64 -4.48% 6,363 17,173,058
2024-05-22 27.7 28.15 27.53 27.89 +1.2% 3,725 10,373,495
2024-05-21 28.08 28.08 27.4 27.56 -1.36% 4,342 12,021,527
2024-05-20 28.26 28.68 27.79 27.94 -1.2% 7,432 20,939,870
2024-05-17 27.86 28.31 27.7 28.28 +1.51% 4,330 12,175,305
2024-05-16 27.69 28.18 27.69 27.86 +0.65% 4,258 11,897,123
2024-05-15 28 28.28 27.51 27.68 -1.53% 5,283 14,672,542
2024-05-14 27.74 28.31 27.74 28.11 +0.79% 3,565 10,016,726
2024-05-13 28.75 29 27.68 27.89 -4.29% 10,388 29,182,058
2024-05-10 29.76 29.99 28.66 29.14 -2.08% 11,440 33,328,732
2024-05-09 28.19 30.66 27.78 29.76 +6.63% 20,137 59,723,011
2024-05-08 28.72 28.98 27.74 27.91 -2.79% 8,806 24,772,031
2024-05-07 28.5 29.19 28.45 28.71 -0.62% 7,188 20,600,353
2024-05-06 27.99 29.36 27.99 28.89 +3.33% 10,412 29,976,435
2024-04-30 28.15 28.42 27.52 27.96 -0.46% 7,206 20,082,089
2024-04-29 27.12 28.17 27.12 28.09 +4% 12,210 34,007,699
2024-04-26 26.9 27.08 26.63 27.01 +0.07% 7,019 18,872,839
2024-04-25 26.97 27.46 26.88 26.99 -0.11% 6,132 16,661,441
2024-04-24 27.25 27.55 26.65 27.02 -0.73% 9,242 24,998,743
2024-04-23 26.92 27.45 26.64 27.22 -0.04% 9,434 25,587,432
2024-04-22 25.69 27.76 25.63 27.23 +3.14% 15,273 40,933,429
2024-04-19 25.34 27.2 25 26.4 +4.64% 19,237 50,897,113
2024-04-18 25.41 25.86 24.6 25.23 -1.68% 10,990 27,803,433
2024-04-17 24.7 25.98 24.67 25.66 +4.39% 13,230 33,762,040
2024-04-16 26.8 27.3 24.56 24.58 -8.83% 19,808 50,251,289
2024-04-15 29.35 29.5 26.6 26.96 -8.3% 25,246 70,120,158
2024-04-12 29.09 30.38 28.71 29.4 +0.68% 21,531 63,501,351
2024-04-11 28.5 30.35 28.21 29.2 +1.67% 22,739 66,878,903
2024-04-10 29.3 30.98 28.56 28.72 -3.88% 29,008 86,241,299
2024-04-09 30.33 31.38 29.36 29.88 -2.92% 37,589 113,876,832
2024-04-08 29 33.48 28.36 30.78 -0.16% 78,051 235,391,206
2024-04-03 26 30.83 25.88 30.83 +20.01% 76,101 225,487,239
2024-04-02 25.56 25.92 25.33 25.69 +0.78% 4,560 11,677,854
2024-04-01 24.63 25.76 24.63 25.49 +2.99% 8,225 20,911,591
2024-03-29 24.51 24.77 24.42 24.75 +0.9% 2,978 7,330,360
2024-03-28 24.3 24.7 24.02 24.53 +0.45% 4,435 10,874,896
2024-03-27 25.17 25.4 24.29 24.42 -3.86% 4,771 11,808,899
2024-03-26 25.66 25.72 24.92 25.4 -1.01% 6,843 17,237,643
2024-03-25 26.69 26.69 25.61 25.66 -4.07% 8,893 23,018,412
2024-03-22 26.98 27.06 26.26 26.75 -0.34% 12,277 32,692,818
2024-03-21 27.18 27.34 26.53 26.84 -1.25% 8,615 23,122,459
2024-03-20 27.25 27.51 27 27.18 +0.26% 8,082 21,959,054
2024-03-19 27.4 27.54 27.06 27.11 -1.06% 6,272 17,060,567
2024-03-18 27.2 27.45 27.01 27.4 +0.96% 9,704 26,487,578
2024-03-15 26.66 27.19 26.54 27.14 +1.31% 6,176 16,608,001
2024-03-14 27.21 27.55 26.55 26.79 -1.58% 6,164 16,651,791
2024-03-13 27.06 27.59 26.65 27.22 +0.04% 7,274 19,663,608
2024-03-12 27.05 27.21 26.61 27.21 +1.23% 7,071 19,089,805
2024-03-11 26.85 27.02 26.58 26.88 +0.83% 5,565 14,924,739
2024-03-08 26.98 27.49 26.22 26.66 -1.26% 2,266 6,027,213
2024-03-07 26.73 27.15 26.36 27 +0.15% 5,862 15,664,115
2024-03-06 26.53 27.25 26.36 26.96 +0.86% 2,322 6,220,163
2024-03-05 27.35 27.45 26.5 26.73 -3.26% 3,388 9,114,817
2024-03-04 27.7 27.98 27.15 27.63 -0.25% 2,434 6,692,232
2024-03-01 27.98 28.05 27.35 27.7 -0.18% 4,470 12,370,058
2024-02-29 27.06 27.95 27.02 27.75 +1.06% 5,483 15,118,782
2024-02-28 29.13 29.55 27.41 27.46 -5.51% 12,641 35,814,720
2024-02-27 28.03 29.81 28.03 29.06 +2.72% 9,112 26,501,052
2024-02-26 28.7 28.8 28.05 28.29 -1.39% 7,058 20,074,407
2024-02-23 27.89 28.83 27.3 28.69 +3.95% 8,463 23,786,732
2024-02-22 27.3 27.71 27.01 27.6 +0.99% 4,306 11,779,259
2024-02-21 26.97 27.81 26.66 27.33 +0.92% 8,208 22,428,968
2024-02-20 27.15 27.2 26.7 27.08 -1.96% 3,458 9,314,633
2024-02-19 26.07 27.8 26.07 27.62 +6.03% 6,210 16,628,482
2024-02-08 23.5 26.43 23.5 26.05 +8.95% 8,381 21,169,183
2024-02-07 25.02 25.12 23.51 23.91 -4.82% 5,517 13,366,949
2024-02-06 24.24 25.76 23.32 25.12 +1.58% 5,152 12,747,103
2024-02-05 26.1 26.13 23.23 24.73 -5.25% 5,644 13,876,566
2024-02-02 28 28.12 25 26.1 -6.85% 6,302 16,556,141
2024-02-01 30.73 30.73 28 28.02 -8.82% 6,101 17,511,326
2024-01-31 31.98 31.98 30.3 30.73 -3.15% 11,181 34,453,431
2024-01-30 29.93 32.3 28.51 31.73 +3.73% 18,099 55,677,957
2024-01-29 31.58 31.7 30.36 30.59 -2.73% 4,563 14,086,064
2024-01-26 31.17 31.57 30.94 31.45 +0.45% 5,843 18,260,926
2024-01-25 30.97 31.37 30.5 31.31 +2.09% 6,089 18,847,040
2024-01-24 30.93 30.95 29.37 30.67 0% 3,910 11,808,583
2024-01-23 30.8 30.86 29.74 30.67 -0.42% 3,420 10,356,867
2024-01-22 32.32 32.32 30.34 30.8 -4.7% 5,440 16,986,774
2024-01-19 31.78 32.54 31.49 32.32 +1.38% 5,386 17,371,680
2024-01-18 31.88 31.97 30.63 31.88 0% 5,894 18,469,306
2024-01-17 32.8 32.87 31.88 31.88 -2.8% 4,384 14,131,275
2024-01-16 32.99 32.99 32.23 32.8 +0.28% 3,840 12,487,640
2024-01-15 32.42 32.97 32 32.71 -0.03% 4,872 15,868,343
2024-01-12 33.08 33.2 32.66 32.72 -0.91% 5,972 19,663,398
2024-01-11 32.89 33.47 32.52 33.02 +0.12% 6,679 22,074,252
2024-01-10 32.76 33.33 32.33 32.98 +0.06% 8,746 28,645,160
2024-01-09 33.14 33.3 32.38 32.96 +0.18% 6,944 22,740,031
2024-01-08 33.38 33.88 32.77 32.9 -1.2% 6,531 21,681,118
2024-01-05 33.55 33.92 33 33.3 -0.3% 6,120 20,436,164
2024-01-04 33.45 33.6 33.16 33.4 -0.33% 4,297 14,311,630
2024-01-03 33.59 33.71 33.14 33.51 -0.03% 4,099 13,711,126
2024-01-02 33.7 33.87 33.22 33.52 -0.15% 5,228 17,564,985

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

хНОцОзш╡Ыца╝ 000068

2023年全年

ше┐шЧПхЯОцКХ 600773

近期数据

ф╣ЭчЙзчОЛ 601566

2022-2023两年

щ╛ЩчгБчзСцКА 300835

近半年

ф╕нц┤▓цОзшВб 000042

近期数据

ц▒ЯхдйхМЦхнж 300927

2024年至今

ф╕ЙхЕнщЫ╢ 601360

近半年

хдзш┐ЮхЬгф║Ъ 600593

近半年

цЦ░ф║Фф╕░ 600975

2024年一季度

ш┐Их╛ЧхМ╗чЦЧ 688310

2024年至今

热门概念板块

区块链
元宇宙
虚拟现实
芯片

хЫ╜ц░СцКАцЬп (300077)

近半年
大数据

STщ╣ПхНЪ (600804)

2022-2023两年
军工

ф╕нхЫ╜щЗНх╖е (601989)

近半年
生物医药

цЩ║щгЮчФЯчЙй (300122)

2024年至今
储能电池

цМпхНОчзСцКА (000733)

2024年一季度

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