щжЦшНпцОзшВб-U 688197

数据更新至:

添加到对比分析

28.82 -0.59%

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

28.82
-0.59% -0.17
29.15
开盘价
29.15
最高价
28.6
最低价
5,320
成交量
数据更新至: 2025-03-25

技术指标

30.24
MA5 (5日均线)
30.88
MA10 (10日均线)
32.91
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 29.15 29.15 28.6 28.82 -0.59% 5,320 15,316,058
2025-03-24 30.01 30.31 28.61 28.99 -4.07% 10,244 29,960,671
2025-03-21 31 31.48 30.03 30.22 -2.95% 6,530 19,948,849
2025-03-20 32.68 32.72 30.75 31.14 -2.75% 6,904 21,598,563
2025-03-19 31.94 33.56 31.5 32.02 +1.01% 10,361 33,764,817
2025-03-18 31.05 32.37 31.05 31.7 +0.92% 5,324 16,976,635
2025-03-17 31.38 31.63 30.88 31.41 +0.42% 5,645 17,647,408
2025-03-14 31 31.36 30.51 31.28 +0.61% 4,748 14,741,665
2025-03-13 32.02 32.14 30.67 31.09 -3.21% 9,489 29,578,978
2025-03-12 33.82 33.82 32.05 32.12 -5.03% 9,019 29,292,488
2025-03-11 33.69 34.32 33.3 33.82 -0.53% 3,049 10,297,984
2025-03-10 34.09 34.77 33.6 34 -0.23% 3,040 10,351,158
2025-03-07 34.41 34.84 33.75 34.08 -2.15% 4,651 15,870,209
2025-03-06 33.79 35.07 33.79 34.83 +3.32% 8,345 28,932,535
2025-03-05 35.55 35.55 33.5 33.71 -5.04% 9,070 30,965,856
2025-03-04 35.29 35.89 34.75 35.5 +0.14% 5,159 18,236,426
2025-03-03 35.66 36.5 34.51 35.45 +1.72% 7,283 25,971,290
2025-02-28 36.14 37.19 34.8 34.85 -4.81% 7,687 27,403,025
2025-02-27 36.23 37.77 35.8 36.61 -0.05% 11,485 42,243,153
2025-02-26 34.33 37.17 34.33 36.63 +6.05% 15,149 54,786,766
2025-02-25 33.6 34.99 33.54 34.54 +1.38% 8,730 29,974,098
2025-02-24 34.8 35.35 33.4 34.07 -2.93% 10,497 35,765,740
2025-02-21 33.7 36.36 33.33 35.1 +6.56% 17,276 60,076,613
2025-02-20 32.15 33.19 32.06 32.94 +2.46% 5,973 19,670,411
2025-02-19 31.9 32.32 31.57 32.15 +0.09% 5,404 17,247,676
2025-02-18 33.78 33.78 31.99 32.12 -2.34% 4,025 13,107,104
2025-02-17 32.84 33.83 32.52 32.89 +0.12% 7,265 24,139,074
2025-02-14 31.75 33.48 31.75 32.85 +2.69% 8,040 26,649,425
2025-02-13 32.33 32.59 31.95 31.99 -1.84% 3,490 11,233,704
2025-02-12 32.52 33.2 32.16 32.59 +0.18% 6,022 19,697,435
2025-02-11 32.64 32.95 32.04 32.53 -0.55% 7,480 24,326,264
2025-02-10 30.5 32.92 30.06 32.71 +8.92% 15,199 48,891,987
2025-02-07 30.28 30.8 29.88 30.03 -0.07% 4,079 12,381,666
2025-02-06 29.41 30.32 29.35 30.05 +1.38% 5,345 16,029,580
2025-02-05 28.76 29.82 28.75 29.64 +3.6% 4,282 12,650,910
2025-01-27 29.3 29.58 28.59 28.61 -2.22% 2,652 7,723,261
2025-01-24 28.5 29.29 28.5 29.26 +1.99% 2,614 7,607,573
2025-01-23 28.69 29.06 28.55 28.69 0% 2,684 7,757,563
2025-01-22 28.75 28.83 28.2 28.69 +0.49% 2,488 7,097,022
2025-01-21 28.74 28.95 28.34 28.55 -1.18% 3,932 11,257,280
2025-01-20 28.84 29.12 28.53 28.89 +1.26% 3,956 11,423,494
2025-01-17 28.65 28.87 28.25 28.53 +0.85% 3,088 8,826,910
2025-01-16 28.8 28.8 28.19 28.29 -0.11% 2,055 5,853,806
2025-01-15 28.7 28.76 28.32 28.32 -1.26% 2,126 6,057,857
2025-01-14 28.08 28.98 27.92 28.68 +2.14% 4,195 11,975,171
2025-01-13 27.28 28.37 27.09 28.08 +2.41% 3,623 10,152,581
2025-01-10 27.93 28.78 27.42 27.42 -2.14% 3,183 8,875,397
2025-01-09 28.14 28.55 28 28.02 -0.95% 2,249 6,347,841
2025-01-08 28.3 28.85 28.1 28.29 -0.95% 3,219 9,171,083
2025-01-07 28.59 28.8 27.6 28.56 +0.21% 4,947 13,911,613
2025-01-06 28 28.97 27.35 28.5 +1.75% 4,931 14,014,452
2025-01-03 29.61 29.8 27.6 28.01 -5.94% 7,999 22,805,083
2025-01-02 30.8 30.91 29.4 29.78 -0.2% 6,546 19,864,874
2024-12-31 29.6 30.26 29.55 29.84 +0.4% 4,015 12,039,820
2024-12-30 29.96 30.24 29.55 29.72 -0.6% 4,798 14,314,443
2024-12-27 29.79 30.45 29.59 29.9 +0.37% 5,256 15,806,137
2024-12-26 29.9 30.15 29.68 29.79 -0.37% 3,162 9,461,253
2024-12-25 30.55 30.67 29.65 29.9 -2.45% 6,898 20,698,636
2024-12-24 30.8 30.81 30.16 30.65 -0.49% 6,148 18,705,575
2024-12-23 32.17 32.3 30.38 30.8 -4.29% 9,613 29,926,755
2024-12-20 31.15 32.66 31.13 32.18 +2.78% 10,004 32,231,560
2024-12-19 31.54 31.82 31.08 31.31 -0.73% 6,782 21,328,250
2024-12-18 32 32.24 31.43 31.54 -1.31% 5,763 18,330,486
2024-12-17 33.51 33.88 31.54 31.96 -5.22% 11,288 36,526,078
2024-12-16 34 34.69 33.16 33.72 -1.72% 13,662 46,230,156
2024-12-13 32.73 37.22 32.5 34.31 +4.41% 34,673 121,351,057
2024-12-12 32.53 33.24 31.66 32.86 +0.67% 15,109 48,985,161
2024-12-11 32.58 32.8 31.65 32.64 +0.09% 9,194 29,725,083
2024-12-10 32.34 33.16 32 32.61 +3.23% 15,270 49,725,483
2024-12-09 31.55 32.2 31.12 31.59 +0.8% 8,928 28,306,415
2024-12-06 31.38 31.44 30.7 31.34 +0.9% 9,671 30,046,593
2024-12-05 30.98 31.5 30.6 31.06 +0.26% 5,456 16,962,230
2024-12-04 32.25 32.4 30.8 30.98 -3.94% 13,659 42,737,640
2024-12-03 32.4 32.61 31.89 32.25 -0.77% 5,486 17,710,583
2024-12-02 31.56 32.95 31.4 32.5 +2.56% 9,676 31,113,635
2024-11-29 31.4 32.25 30.62 31.69 +0.92% 7,526 23,714,423
2024-11-28 31.15 32.09 31.1 31.4 +0.83% 7,139 22,588,698
2024-11-27 30.83 31.25 30.42 31.14 +1.01% 5,610 17,337,453
2024-11-26 30.99 32.03 30.77 30.83 -0.71% 6,311 19,732,313
2024-11-25 31 31.12 30.31 31.05 -0.35% 7,506 23,088,734
2024-11-22 33.56 33.56 31 31.16 -7.67% 17,266 55,554,405
2024-11-21 35.24 35.28 33.03 33.75 -3.9% 21,450 72,092,387
2024-11-20 33.34 35.95 33.34 35.12 +5.12% 11,995 41,921,484
2024-11-19 33.48 33.76 32.9 33.41 +1.06% 3,610 12,031,430
2024-11-18 33.35 34.01 32.6 33.06 -1.37% 5,887 19,607,948
2024-11-15 34.61 34.82 33.39 33.52 -3.71% 9,697 33,035,197
2024-11-14 36.28 36.98 34.81 34.81 -4.63% 9,238 32,880,656
2024-11-13 36.1 37.8 35.3 36.5 -0.95% 18,235 66,403,482
2024-11-12 35.22 37.53 34.76 36.85 +5.32% 25,252 91,975,915
2024-11-11 33.95 35.12 33.51 34.99 +3.06% 15,235 52,447,516
2024-11-08 35 35.56 33.5 33.95 -1.94% 17,339 59,770,757
2024-11-07 35.16 35.16 34.3 34.62 -1.62% 10,809 37,438,221
2024-11-06 33.99 36 33.7 35.19 +3.53% 13,830 48,550,409
2024-11-05 33.53 34.05 33.19 33.99 +1.46% 6,045 20,413,127
2024-11-04 32.9 33.8 32.6 33.5 +2.17% 4,186 13,989,759
2024-11-01 33.88 34.49 32.77 32.79 -3.16% 8,576 28,749,727
2024-10-31 33.9 34.8 33.63 33.86 -0.06% 7,132 24,356,990
2024-10-30 35.25 35.38 33.63 33.88 -4.4% 10,580 36,419,781
2024-10-29 36.97 37.2 35.4 35.44 -4.27% 15,506 55,772,493
2024-10-28 37.54 37.64 36.01 37.02 -2.19% 16,420 60,185,874
2024-10-25 37.98 38.7 36.67 37.85 +1.5% 17,804 67,368,594
2024-10-24 36.1 38.8 35.84 37.29 +3.3% 19,855 74,523,063
2024-10-23 37.35 37.4 35.22 36.1 -1.58% 15,255 54,767,452
2024-10-22 34.31 36.68 33.5 36.68 +7.19% 21,972 77,453,146
2024-10-21 34.87 35.19 33.7 34.22 -2.14% 12,852 44,059,177
2024-10-18 34.02 35.66 34.02 34.97 +1.22% 14,788 51,611,166
2024-10-17 34.66 35.42 34.26 34.55 -0.58% 4,710 16,457,165
2024-10-16 34.64 34.88 34.08 34.75 -0.74% 4,807 16,585,079
2024-10-15 35.54 36.35 35.01 35.01 -2.97% 4,044 14,453,442
2024-10-14 35.55 36.35 34.35 36.08 +2.21% 5,915 20,960,724
2024-10-11 37.14 37.14 34.5 35.3 -5.82% 8,486 30,172,576
2024-10-10 37.31 39 36.59 37.48 +0.75% 8,842 33,272,007
2024-10-09 40.02 41.66 36.71 37.2 -11.17% 14,397 56,117,150
2024-10-08 46.03 46.03 39.03 41.88 +9.15% 22,308 94,485,661
2024-09-30 34.98 38.87 34.75 38.37 +12.49% 17,736 65,655,567
2024-09-27 32.54 34.18 32.03 34.11 +6.73% 6,148 20,408,470
2024-09-26 30.45 32.3 30 31.96 +4.96% 7,409 22,985,841
2024-09-25 30.7 31.33 30.34 30.45 -0.2% 5,728 17,720,366
2024-09-24 30.11 30.68 29.66 30.51 +2.04% 5,550 16,806,980
2024-09-23 30.85 31.55 29.84 29.9 -3.77% 4,953 15,143,345
2024-09-20 31.9 32.2 30.63 31.07 -2.91% 5,294 16,548,897
2024-09-19 33.98 33.99 31.3 32 -5.33% 11,336 36,397,029
2024-09-18 34.97 34.99 33.62 33.8 -4.03% 4,276 14,562,724
2024-09-13 35.91 35.91 34.83 35.22 -1.84% 1,583 5,576,763
2024-09-12 36.9 36.92 35.68 35.88 -0.5% 2,913 10,598,397
2024-09-11 34.56 36.66 34.48 36.06 +3.89% 4,569 16,383,622
2024-09-10 34.17 34.94 33.88 34.71 +1.58% 2,130 7,317,997
2024-09-09 34.02 34.86 33.73 34.17 -0.61% 2,177 7,457,783
2024-09-06 35.4 35.73 34.08 34.38 -3.13% 3,084 10,739,524
2024-09-05 35.95 36.66 35.02 35.49 -1.09% 3,005 10,739,933
2024-09-04 35.72 36.65 35.68 35.88 -0.97% 1,940 6,983,240
2024-09-03 35.46 36.87 35.46 36.23 +2.2% 2,841 10,284,040
2024-09-02 35.65 36.25 35.1 35.45 -0.56% 2,121 7,558,260
2024-08-30 35.1 36.51 34.88 35.65 +0.14% 3,075 11,056,748
2024-08-29 34.93 35.65 34.55 35.6 +1.25% 2,187 7,723,342
2024-08-28 34.45 35.56 34.15 35.16 +1.03% 2,247 7,878,623
2024-08-27 34.05 35.11 33.71 34.8 +1.69% 2,477 8,561,964
2024-08-26 33.01 35.77 33.01 34.22 +0.94% 3,711 12,838,466
2024-08-23 33.82 33.93 33.08 33.9 -0.26% 3,798 12,720,610
2024-08-22 34.63 35.3 33.8 33.99 -0.53% 2,317 7,942,074
2024-08-21 34.48 34.91 34.13 34.17 -0.7% 1,356 4,677,789
2024-08-20 34.3 34.86 33.66 34.41 +0.17% 2,918 9,968,094
2024-08-19 35.01 35.45 34.35 34.35 -1.91% 3,568 12,485,523
2024-08-16 34.76 35.58 34.06 35.02 +0.75% 1,739 6,063,077
2024-08-15 35.2 35.85 34.58 34.76 -1.25% 2,946 10,318,971
2024-08-14 35.82 35.82 34.71 35.2 -2.52% 2,293 8,074,570
2024-08-13 36.37 36.7 35.9 36.11 -1.53% 1,565 5,673,530
2024-08-12 36.26 37.28 35.58 36.67 +1.61% 3,494 12,774,697
2024-08-09 36.81 37.3 35.99 36.09 -2.38% 2,799 10,218,648
2024-08-08 37.65 38.23 36.84 36.97 -1.81% 3,783 14,078,140
2024-08-07 37.89 38.49 37.15 37.65 +0.03% 4,048 15,264,380
2024-08-06 34.96 38.87 34.96 37.64 +8.38% 11,262 41,861,817
2024-08-05 35.28 36.58 34.25 34.73 -0.77% 6,916 24,698,662
2024-08-02 33.85 35.8 33.5 35 +2.61% 6,288 22,113,152
2024-08-01 34.94 35.68 34.09 34.11 -3.01% 5,025 17,354,600
2024-07-31 33.25 36.28 32.58 35.17 +5.77% 6,777 23,700,201
2024-07-30 32.93 33.86 32.79 33.25 -1.22% 2,887 9,587,243
2024-07-29 33.75 34.27 33.38 33.66 -2.01% 3,321 11,221,718
2024-07-26 34.9 35.04 33.01 34.35 -1.35% 7,375 24,842,474
2024-07-25 35 35.86 34.6 34.82 -1.33% 2,714 9,577,277
2024-07-24 37.6 37.83 35.03 35.29 -5.13% 5,406 19,351,310
2024-07-23 39.69 39.79 37.1 37.2 -6.77% 4,263 16,200,771
2024-07-22 40.86 41.11 39.7 39.9 -3.06% 6,509 26,114,852
2024-07-19 39.01 41.38 38.35 41.16 +4.57% 5,929 23,509,092
2024-07-18 39.3 39.8 38.68 39.36 -0.61% 3,019 11,826,620
2024-07-17 38.1 39.66 37.8 39.6 +3.13% 5,301 20,615,994
2024-07-16 39 39.21 37.9 38.4 -1.97% 3,199 12,293,042
2024-07-15 39.64 39.71 37.87 39.17 +0.41% 4,528 17,559,995
2024-07-12 39 40.13 37.3 39.01 +3.47% 7,461 28,987,927
2024-07-11 36.6 38.2 36.06 37.7 +4.06% 6,828 25,340,419
2024-07-10 36.5 37.49 35.51 36.23 -1.28% 4,762 17,377,879
2024-07-09 38.98 38.98 35.15 36.7 -5.87% 12,442 45,408,870
2024-07-08 42.31 42.31 38.2 38.99 -6.95% 6,075 24,152,308
2024-07-05 39.25 44.4 38.2 41.9 +6.75% 10,044 41,653,298
2024-07-04 41.46 42.54 38.8 39.25 -5.63% 8,169 32,330,225
2024-07-03 42.69 42.69 40.89 41.59 -2.58% 4,809 20,034,658
2024-07-02 42.82 43.9 42.39 42.69 -2.09% 2,694 11,500,480
2024-07-01 43.66 44.32 42.95 43.6 -0.14% 1,680 7,288,990
2024-06-28 44.27 44.37 43.62 43.66 -0.39% 1,913 8,372,003
2024-06-27 45.15 45.9 43.79 43.83 -3.88% 3,872 17,210,390
2024-06-26 43.8 45.98 43.55 45.6 +4.56% 3,397 15,392,372
2024-06-25 44.81 45.04 43.26 43.61 -2.72% 1,853 8,154,660
2024-06-24 46.75 46.99 44.7 44.83 -4.72% 2,959 13,452,718
2024-06-21 44.2 47.69 43.66 47.05 +5.4% 6,479 29,935,481
2024-06-20 43.94 45.78 43.3 44.64 +1.92% 2,930 13,142,004
2024-06-19 44.39 44.39 43.71 43.8 -1.22% 1,247 5,492,872
2024-06-18 45.24 45.61 44.01 44.34 -2.76% 3,198 14,213,805
2024-06-17 44 45.95 43.07 45.6 +2.43% 5,057 22,776,809
2024-06-14 45.96 46.17 43.02 44.52 -3.07% 7,316 32,126,864
2024-06-13 43.78 46.2 43.22 45.93 +6.07% 6,262 28,335,611
2024-06-12 43.69 44.02 43.02 43.3 -1.57% 3,229 14,018,012
2024-06-11 42.47 44.19 41 43.99 +4.29% 4,828 20,713,096
2024-06-07 43.12 43.61 41.71 42.18 -1.01% 3,571 15,174,015
2024-06-06 44.07 45.18 42.28 42.61 -3.31% 5,917 25,808,842
2024-06-05 44.27 45.17 44 44.07 -1.21% 3,233 14,371,169
2024-06-04 45 46.2 43.95 44.61 -1.8% 4,916 22,123,727
2024-06-03 46 47.77 44.6 45.43 +1.86% 9,799 45,293,978
2024-05-31 43.26 45.55 43.26 44.6 +2.88% 4,874 21,778,878
2024-05-30 42.3 43.8 42.01 43.35 +2% 3,504 15,093,650
2024-05-29 43.94 44.85 42.32 42.5 -3.91% 4,300 18,615,555
2024-05-28 44.9 46.09 42.01 44.23 -1.49% 2,806 12,613,273
2024-05-27 45.1 45.65 44.55 44.9 -0.44% 2,463 11,075,913
2024-05-24 47.29 47.71 44.6 45.1 -4.67% 9,049 41,044,780
2024-05-23 48.91 48.91 47.19 47.31 -2.47% 1,816 8,686,453
2024-05-22 48.81 49.92 48.51 48.51 -0.45% 2,364 11,531,068
2024-05-21 48.96 49.49 48.21 48.73 +0.52% 1,564 7,636,722
2024-05-20 49.83 49.87 48.15 48.48 -2.3% 4,862 23,638,527
2024-05-17 48.31 50.87 48.08 49.62 +0.45% 2,459 12,236,260
2024-05-16 50.42 51.1 48.91 49.4 -2.02% 4,098 20,326,958
2024-05-15 50.2 52 49.96 50.42 -0.14% 4,333 22,027,313
2024-05-14 49.59 50.95 49.01 50.49 +3.04% 4,032 20,255,373
2024-05-13 48.8 49.96 48.29 49 +0.29% 3,026 14,826,015
2024-05-10 50.21 50.21 48.8 48.86 -2.71% 3,996 19,693,167
2024-05-09 51.63 51.63 50.03 50.22 -1.12% 4,177 21,054,378
2024-05-08 51.42 52.98 50.35 50.79 -3.37% 6,603 33,707,698
2024-05-07 51.38 52.88 51.02 52.56 +0.31% 3,968 20,627,212
2024-05-06 52.5 53.68 49.8 52.4 +1.71% 10,659 55,077,535
2024-04-30 51.32 52.33 50.22 51.52 -0.83% 5,663 28,960,907
2024-04-29 53.11 54.42 51.16 51.95 -0.9% 5,939 31,166,150
2024-04-26 52.11 53.61 51.31 52.42 +0.59% 7,038 37,079,994
2024-04-25 50.4 53.97 50.18 52.11 +3.19% 9,922 51,974,536
2024-04-24 48.49 51 48.01 50.5 +3.4% 8,055 40,414,131
2024-04-23 45.28 50.97 45 48.84 +6.75% 12,085 58,065,793
2024-04-22 43.56 46.44 43.13 45.75 +3.39% 6,639 29,761,870
2024-04-19 45.8 45.8 43.65 44.25 -3.38% 8,161 36,147,108
2024-04-18 48.63 48.63 45.57 45.8 -3.94% 11,102 51,536,050
2024-04-17 47.51 49.2 46.88 47.68 +0.15% 6,923 33,233,012
2024-04-16 48.02 49.2 45.47 47.61 -1.51% 8,455 39,662,297
2024-04-15 50.86 51.06 48.03 48.34 -6.41% 6,526 32,043,120
2024-04-12 51.51 52.5 50.71 51.65 +0.27% 3,259 16,815,429
2024-04-11 52.39 53.16 51.35 51.51 -1.49% 3,566 18,617,083
2024-04-10 53 53.52 51.68 52.29 -1.89% 5,391 28,394,798
2024-04-09 49.72 53.98 47.8 53.3 +6.18% 12,793 65,331,483
2024-04-08 48.42 52.4 48.4 50.2 +3.72% 9,308 46,989,605
2024-04-03 49.61 51 47.1 48.4 -3.18% 7,961 38,810,740
2024-04-02 51.25 51.25 49.27 49.99 -3.44% 4,422 22,137,115
2024-04-01 53.78 53.8 50.51 51.77 -2.71% 7,457 38,268,864
2024-03-29 52.74 54.28 51.7 53.21 -1.04% 6,317 33,488,502
2024-03-28 50.85 54.58 49.21 53.77 +5.45% 13,607 72,259,686
2024-03-27 48.75 53.5 48.5 50.99 +4.1% 13,024 67,428,226
2024-03-26 48.9 49.42 47.63 48.98 +0.23% 5,007 24,287,877
2024-03-25 47.12 51.1 47.12 48.87 +3.74% 8,830 43,616,309
2024-03-22 49.06 49.86 46.83 47.11 -5% 7,613 36,459,665
2024-03-21 50.61 51 49.49 49.59 -3.11% 6,296 31,560,083
2024-03-20 48.73 51.5 48.38 51.18 +4.98% 14,044 70,860,279
2024-03-19 50.66 50.84 48.11 48.75 -3.14% 8,085 39,541,801
2024-03-18 50 51.41 48.2 50.33 +2.19% 11,042 55,166,854
2024-03-15 50 54.42 48.2 49.25 -5.09% 17,632 89,719,653
2024-03-14 46 51.89 46 51.89 +20% 22,595 114,742,723
2024-03-13 40.02 43.66 39.5 43.24 +8.94% 11,208 46,480,351
2024-03-12 40.39 41.11 39.3 39.69 -0.75% 4,221 16,886,085
2024-03-11 39.43 40.29 39.1 39.99 +1.42% 2,690 10,702,109
2024-03-08 39.08 40.08 38.9 39.43 -0.78% 1,658 6,524,271
2024-03-07 41.68 41.68 39.38 39.74 -3.92% 2,944 11,803,832
2024-03-06 40.04 42 39.81 41.36 -0.27% 3,181 12,945,156
2024-03-05 41.61 42.97 40.25 41.47 -2.33% 4,457 18,364,262
2024-03-04 40.02 43.49 40.02 42.46 +1.34% 5,389 22,615,427
2024-03-01 42.22 42.58 40.28 41.9 -2.01% 7,672 31,576,382
2024-02-29 41.62 43.04 41 42.76 +0.14% 6,453 27,096,556
2024-02-28 44.39 46.26 41.55 42.7 -3.09% 6,816 29,863,904
2024-02-27 42.73 44.06 41.59 44.06 +2.99% 2,867 12,267,295
2024-02-26 41.6 45 41.2 42.78 +3.31% 5,033 21,675,262
2024-02-23 40.69 42.15 40.2 41.41 +1.67% 5,700 23,558,751
2024-02-22 40.11 41.6 39.76 40.73 -1.16% 3,043 12,265,141
2024-02-21 41.85 41.99 40.47 41.21 -1.65% 4,438 18,331,646
2024-02-20 39.5 41.98 39 41.9 +4.67% 7,953 32,528,274
2024-02-19 37.18 40.85 36.22 40.03 +7.67% 9,274 36,280,329
2024-02-08 32.1 37.35 31.18 37.18 +15.29% 13,293 45,677,363
2024-02-07 33.56 35.99 31.69 32.25 -2.54% 14,109 47,400,834
2024-02-06 28.46 35.76 26.81 33.09 +11.04% 15,846 49,289,762
2024-02-05 34.03 34.49 28.04 29.8 -12.43% 10,395 31,345,366
2024-02-02 35.28 36.92 33.38 34.03 -5.52% 10,251 36,219,522
2024-02-01 37.03 37.81 35.36 36.02 -2.73% 10,992 39,716,295
2024-01-31 41.99 41.99 36.88 37.03 -7.43% 5,110 19,572,804
2024-01-30 42.96 42.96 40 40 -4.76% 3,406 13,934,154
2024-01-29 43.9 45.99 42 42 -4.26% 3,521 15,131,522
2024-01-26 46.99 47.02 43.82 43.87 -2.21% 3,676 16,465,608
2024-01-25 42.23 45.29 42.08 44.86 +5.83% 5,774 25,517,042
2024-01-24 44.03 44.5 41.4 42.39 -3.22% 5,315 22,427,400
2024-01-23 43.11 43.95 42.66 43.8 +1.58% 2,459 10,680,667
2024-01-22 47.18 47.5 42.51 43.12 -8.49% 4,979 22,158,111
2024-01-19 47.6 48.6 46.5 47.12 -0.99% 2,551 12,117,548
2024-01-18 46.78 48 45.57 47.59 -0.85% 3,615 16,806,872
2024-01-17 49.23 49.27 47.2 48 -3.56% 4,028 19,465,859
2024-01-16 50.68 50.89 48.5 49.77 -2.22% 4,151 20,480,864
2024-01-15 50.67 51.6 50 50.9 -0.59% 2,454 12,445,468
2024-01-12 49.7 51.71 49.01 51.2 +3.81% 4,190 21,321,708
2024-01-11 49.11 50 48.84 49.32 -0.6% 2,070 10,230,515
2024-01-10 49.9 51.26 49.51 49.62 -1.41% 3,332 16,766,813
2024-01-09 49.85 51.39 49.85 50.33 +0.06% 1,975 10,003,307
2024-01-08 51.34 51.52 49.5 50.3 -2.31% 2,833 14,265,823
2024-01-05 51.64 52.12 51.01 51.49 -2.09% 2,181 11,212,373
2024-01-04 52.61 52.62 52.07 52.59 -0.77% 1,578 8,255,297
2024-01-03 53.35 54.48 52.51 53 -0.28% 2,445 13,020,940
2024-01-02 55.13 55.13 52.5 53.15 -3.7% 5,999 32,076,501

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

цЦ░хНОчЩ╛ш┤з 600785

2022-2023两年

щЗСщ╕┐щб║ 603922

近期数据

ч╛ОшГ╜шГ╜ц║Р 001299

2023年全年

цЛЫхХЖшпБхИ╕ 600999

2024年一季度

ф╕нхнЪхоЮф╕Ъ 600595

2023年全年

чжПшО▒шТ╜чЙ╣ 605566

近半年

хЫ╜шМВшВбф╗╜ 603915

2024年一季度

хНЧщГ╜чЙйф╕Ъ 603506

近半年

щСлчзСцЭРцЦЩ 600255

2022-2023两年

шУЭшЛ▒шгЕхдЗ 300293

2024年至今

热门概念板块

生物医药

хдНцШЯхМ╗шНп (600196)

2024年至今
元宇宙
AI人工智能
新能源汽车

щХ┐хЯОц▒╜ш╜ж (601633)

2022-2023两年
军工

шИкхПСхКихКЫ (600893)

2022-2023两年
医疗器械

щШ│цЩохМ╗чЦЧ (300030)

2023年全年
5G通信

ф╕нхдйчзСцКА (600522)

2022-2023两年
智能制造

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