ч╛Ош┐кше┐ 688202

数据更新至:

添加到对比分析

32.60 +0.84%

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

32.6
+0.84% +0.27
32.35
开盘价
32.78
最高价
31.86
最低价
14,568
成交量
数据更新至: 2025-03-25

技术指标

33.46
MA5 (5日均线)
34.16
MA10 (10日均线)
34.92
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 32.35 32.78 31.86 32.6 +0.84% 14,568 47,013,560
2025-03-24 33.49 33.5 31.63 32.33 -2.88% 31,956 103,759,255
2025-03-21 34.2 34.58 33.17 33.29 -2.66% 25,411 85,416,753
2025-03-20 34.81 35.2 34.15 34.2 -1.89% 26,878 92,789,938
2025-03-19 35.33 35.8 34.74 34.86 -2.71% 42,252 148,711,258
2025-03-18 35.58 37.68 35.08 35.83 +3.5% 80,889 295,100,615
2025-03-17 35.01 35.36 34.34 34.62 -1.93% 28,517 99,214,999
2025-03-14 33.54 35.3 33.49 35.3 +3.52% 40,711 140,514,973
2025-03-13 34.49 35.9 33.5 34.1 -1.16% 37,059 127,818,856
2025-03-12 34.82 36.3 34.44 34.5 -0.66% 45,950 161,595,820
2025-03-11 34.5 35.03 34.23 34.73 -1.05% 25,213 87,187,503
2025-03-10 35.8 37.3 34.88 35.1 +0.63% 42,884 153,347,766
2025-03-07 36.02 36.5 34.58 34.88 -3.73% 29,464 104,312,146
2025-03-06 35.3 37.12 35.21 36.23 +3.37% 46,481 168,776,612
2025-03-05 35.6 35.99 34.25 35.05 -2.23% 32,573 113,794,021
2025-03-04 35.19 36.14 35.01 35.85 +1.62% 28,669 102,230,688
2025-03-03 34.49 36.22 34.17 35.28 +3.16% 39,629 140,614,386
2025-02-28 36.5 37.42 33.88 34.2 -8.46% 64,273 227,386,088
2025-02-27 38.05 38.29 36.63 37.36 -1.94% 38,781 145,195,000
2025-02-26 36.64 38.28 35.88 38.1 +4.81% 52,840 196,133,963
2025-02-25 36.07 37.37 36.03 36.35 -1.62% 36,845 134,885,999
2025-02-24 38 38 36.5 36.95 -3.02% 49,592 183,934,818
2025-02-21 36.2 38.75 35.7 38.1 +4.99% 84,717 316,834,674
2025-02-20 34.88 36.86 34.88 36.29 +3.21% 51,960 187,948,100
2025-02-19 33.39 35.27 33.04 35.16 +4.49% 47,983 165,315,119
2025-02-18 35.29 35.3 33.38 33.65 -6.14% 58,541 201,471,114
2025-02-17 35.86 37.77 35.25 35.85 +1.7% 92,113 336,394,706
2025-02-14 32.42 35.96 32.35 35.25 +8.46% 77,444 267,730,290
2025-02-13 32.61 33.32 32.3 32.5 -1.46% 37,245 122,073,184
2025-02-12 32.45 33.08 31.74 32.98 +1.73% 37,748 122,553,482
2025-02-11 32.43 32.85 31.39 32.42 +0.22% 42,228 135,927,734
2025-02-10 31.65 32.39 30.77 32.35 +6.31% 50,475 160,060,727
2025-02-07 29.68 31.13 29.47 30.43 +2.32% 36,860 112,467,327
2025-02-06 28.38 29.97 27.95 29.74 +4.5% 31,167 90,822,157
2025-02-05 27.71 28.58 27.69 28.46 +3.53% 20,284 57,216,473
2025-01-27 28.25 28.57 27.49 27.49 -1.82% 15,302 42,736,830
2025-01-24 27.59 28.18 27.3 28 +1.78% 17,433 48,586,942
2025-01-23 27.68 28.34 27.51 27.51 +0.55% 20,701 57,809,761
2025-01-22 27.85 27.85 27.07 27.36 -2.01% 15,686 42,904,220
2025-01-21 28.88 28.88 27.7 27.92 -2.24% 20,001 56,015,863
2025-01-20 27.7 28.84 27.7 28.56 +1.1% 24,627 69,948,605
2025-01-17 28.15 28.63 27.7 28.25 +0.04% 14,862 41,797,110
2025-01-16 28.3 28.94 27.93 28.24 +0.18% 20,671 58,804,935
2025-01-15 28.63 28.63 28.08 28.19 -1.78% 16,503 46,689,948
2025-01-14 27.45 28.7 27.25 28.7 +5.51% 26,770 75,312,323
2025-01-13 26.48 27.33 26.4 27.2 +1.45% 16,376 44,211,931
2025-01-10 27.88 28.38 26.81 26.81 -4.04% 21,013 57,798,801
2025-01-09 28 28.53 27.72 27.94 -0.6% 15,768 44,455,681
2025-01-08 28.49 28.74 27.43 28.11 -2.16% 20,050 56,154,234
2025-01-07 28.75 28.75 27.91 28.73 +0.17% 15,350 43,541,050
2025-01-06 28.27 28.88 27.8 28.68 +1.7% 22,796 64,861,485
2025-01-03 29.42 29.55 28.11 28.2 -3.98% 24,168 69,702,317
2025-01-02 30.17 30.43 29.14 29.37 -2.65% 25,222 75,357,282
2024-12-31 32.08 32.09 30.01 30.17 -5.33% 32,905 101,241,565
2024-12-30 32.08 32.36 31.66 31.87 +0.09% 14,979 47,876,357
2024-12-27 32.14 32.61 31.66 31.84 -0.93% 25,822 82,998,033
2024-12-26 32.43 32.75 31.95 32.14 -0.62% 18,619 60,265,871
2024-12-25 33.12 33.48 31.89 32.34 -1.34% 16,235 52,857,708
2024-12-24 32.29 32.93 32.05 32.78 +1.11% 16,521 53,653,177
2024-12-23 33.55 33.95 32.29 32.42 -3.74% 22,680 74,491,162
2024-12-20 33.16 33.95 33.16 33.68 +0.99% 20,394 68,518,532
2024-12-19 32.74 33.6 32.5 33.35 +0.33% 23,401 77,329,558
2024-12-18 33.12 33.7 32.73 33.24 -0.42% 23,091 76,731,304
2024-12-17 34.66 34.85 33.15 33.38 -3.72% 33,842 114,236,559
2024-12-16 35.74 36.28 34.43 34.67 -3.56% 35,079 123,077,845
2024-12-13 37.64 37.64 35.81 35.95 -4.89% 47,994 174,287,763
2024-12-12 38 38.27 37.13 37.8 -0.66% 32,530 122,508,466
2024-12-11 37.6 38.4 37.58 38.05 +0.63% 29,829 113,310,490
2024-12-10 39 39.32 37.75 37.81 +0.16% 55,322 213,516,711
2024-12-09 40 40.8 37.64 37.75 -1.26% 65,424 256,442,984
2024-12-06 36.43 39.1 36.18 38.23 +6.16% 56,726 213,436,579
2024-12-05 35.79 36.49 35.7 36.01 +0.33% 17,126 61,840,887
2024-12-04 36.7 37.68 35.62 35.89 -2.74% 29,111 106,690,528
2024-12-03 37.84 37.89 36.33 36.9 -1.6% 27,214 100,232,157
2024-12-02 37.36 38.21 37.01 37.5 +0.37% 31,074 117,071,421
2024-11-29 36.41 37.68 35.6 37.36 +3.06% 29,397 108,487,524
2024-11-28 37.06 37.12 36.2 36.25 -2.82% 24,683 90,358,756
2024-11-27 35.24 37.48 34.6 37.3 +5.79% 34,672 124,545,503
2024-11-26 35.85 36.69 35.08 35.26 -2.08% 21,454 76,759,998
2024-11-25 35.65 36.23 35.02 36.01 +1.15% 23,238 82,763,052
2024-11-22 38.01 38.27 35.28 35.6 -6.22% 34,945 127,850,427
2024-11-21 38.6 39.23 37.42 37.96 -2.39% 33,187 127,330,137
2024-11-20 37.31 39.69 37.1 38.89 +3.62% 45,173 174,298,863
2024-11-19 36.2 37.8 35.72 37.53 +4.6% 36,777 135,389,098
2024-11-18 36.93 37.14 35.36 35.88 -3.08% 34,944 126,327,915
2024-11-15 38.47 38.94 37.02 37.02 -4.04% 33,966 128,781,501
2024-11-14 40 40.59 38.58 38.58 -4.72% 33,636 133,022,850
2024-11-13 40.81 42.3 39.6 40.49 -2.01% 50,839 206,923,612
2024-11-12 42.59 44.58 40.9 41.32 -0.89% 90,857 388,706,026
2024-11-11 39.06 41.96 38.8 41.69 +6.11% 60,721 246,495,388
2024-11-08 41 42.28 38.81 39.29 -2.6% 77,684 312,706,089
2024-11-07 38.29 40.83 38.03 40.34 +2.96% 55,954 221,949,373
2024-11-06 37.47 40.42 37.16 39.18 +4.96% 82,950 324,000,823
2024-11-05 35.39 37.75 34.71 37.33 +5.39% 46,216 168,743,150
2024-11-04 33.95 36.58 33.76 35.42 +3.57% 40,396 143,229,461
2024-11-01 34.68 35.6 33 34.2 -2.34% 41,446 142,307,343
2024-10-31 34.21 35.65 34.21 35.02 -0.65% 40,836 142,539,470
2024-10-30 36.35 36.77 34.92 35.25 -4.47% 45,664 162,904,688
2024-10-29 39.5 40.24 36.79 36.9 -6.7% 62,301 236,640,270
2024-10-28 37.94 39.57 37.2 39.55 +3.78% 63,205 244,672,397
2024-10-25 36.38 39.45 36.11 38.11 +3.56% 68,352 258,939,925
2024-10-24 37.87 39.78 36.3 36.8 -2.85% 62,103 236,574,039
2024-10-23 36.09 38.73 36.09 37.88 +3.72% 64,534 240,416,638
2024-10-22 36.94 37.32 35.83 36.52 -2.3% 54,964 200,904,145
2024-10-21 35.08 38.5 34.45 37.38 +6.95% 86,631 312,044,541
2024-10-18 31.89 36.88 31.6 34.95 +9.6% 75,453 255,395,213
2024-10-17 32.46 32.95 31.89 31.89 -0.41% 32,538 105,325,071
2024-10-16 32.14 32.85 31.88 32.02 -2.97% 37,847 122,264,132
2024-10-15 34.12 35.08 33 33 -4.57% 55,267 188,454,012
2024-10-14 34.48 34.58 32.43 34.58 +0.23% 68,176 228,974,385
2024-10-11 36.19 37.47 33.4 34.5 -7.95% 65,751 228,527,321
2024-10-10 40.72 41.07 37.48 37.48 -5.78% 69,792 271,848,080
2024-10-09 41.89 44.87 39.19 39.78 -7.87% 107,078 448,921,088
2024-10-08 43.18 43.18 40.15 43.18 +20.01% 125,176 532,979,206
2024-09-30 32 35.98 31.3 35.98 +20.01% 112,987 382,944,736
2024-09-27 27.5 30.78 27.35 29.98 +10.95% 55,103 160,027,002
2024-09-26 25.61 27.02 25.32 27.02 +4.49% 41,355 108,138,338
2024-09-25 25.6 26.98 25.58 25.86 +2.05% 46,444 121,428,492
2024-09-24 24.28 25.35 24 25.34 +3.51% 37,697 93,555,370
2024-09-23 25.3 25.38 24.29 24.48 +0.99% 28,455 70,589,073
2024-09-20 24.7 24.85 24.02 24.24 -2.14% 16,658 40,415,067
2024-09-19 23.97 25.17 23.8 24.77 +3.94% 21,276 52,148,273
2024-09-18 23.8 24.02 23.3 23.83 -0.67% 11,148 26,339,320
2024-09-13 24.58 24.96 23.98 23.99 -3.19% 17,642 42,944,922
2024-09-12 24.54 25.47 24.48 24.78 +0.53% 17,354 43,401,465
2024-09-11 24 25.08 23.99 24.65 +1.86% 22,177 54,727,479
2024-09-10 24.23 24.37 23.6 24.2 -0.86% 21,328 51,097,148
2024-09-09 24.1 25.18 24.02 24.41 +0.91% 23,487 57,702,087
2024-09-06 25.27 25.56 24.08 24.19 -4.05% 19,934 48,886,870
2024-09-05 24.91 25.65 24.86 25.21 +1.08% 17,572 44,468,268
2024-09-04 24.5 25.49 24.5 24.94 +1.26% 23,139 57,811,739
2024-09-03 24.13 25.05 24.02 24.63 +1.57% 21,878 54,006,056
2024-09-02 25.44 25.58 24.25 24.25 -4.83% 21,419 53,236,920
2024-08-30 24.6 25.98 24.6 25.48 +1.88% 23,671 60,115,220
2024-08-29 23.98 25.12 23.8 25.01 +3.82% 25,627 63,288,513
2024-08-28 23.82 24.57 23.53 24.09 +0.5% 18,051 43,465,651
2024-08-27 24.07 24.53 23.9 23.97 -1.2% 15,291 36,887,484
2024-08-26 24.15 24.81 23.76 24.26 +0.66% 19,582 47,673,292
2024-08-23 24.57 24.57 23.96 24.1 -1.71% 17,431 42,186,796
2024-08-22 25.36 25.63 24.49 24.52 -3.27% 22,520 56,176,299
2024-08-21 25.66 26 25.3 25.35 -2.69% 18,669 47,720,546
2024-08-20 27.2 27.2 25.94 26.05 -4.96% 28,286 74,792,297
2024-08-19 28.31 28.33 27.38 27.41 -3.66% 22,142 61,517,658
2024-08-16 28.37 28.9 27.71 28.45 +0.42% 22,845 64,806,816
2024-08-15 28.26 28.88 27.7 28.33 -0.21% 28,003 79,235,764
2024-08-14 29.5 29.5 28.36 28.39 -3.66% 23,119 66,245,558
2024-08-13 29.94 30.05 28.91 29.47 -1.86% 34,699 101,495,061
2024-08-12 30.01 30.79 29.73 30.03 0% 24,941 75,411,898
2024-08-09 31.23 31.42 29.91 30.03 -3.44% 31,236 95,403,190
2024-08-08 32 32.48 31.06 31.1 -2.6% 29,849 94,534,233
2024-08-07 32.24 32.3 31.5 31.93 -1.75% 28,065 89,362,265
2024-08-06 31.61 32.78 31.4 32.5 +4.13% 39,651 127,538,613
2024-08-05 31.9 32.92 31.2 31.21 -1.95% 40,667 130,388,390
2024-08-02 31.5 33.42 31.17 31.83 +0.79% 54,141 176,687,351
2024-08-01 31.46 32.29 31.39 31.58 -1.03% 39,991 126,879,194
2024-07-31 28.45 32.17 28.31 31.91 +12.2% 65,925 203,130,539
2024-07-30 28.2 29.39 28.2 28.44 +0.89% 23,466 67,655,825
2024-07-29 28.45 28.51 27.73 28.19 -0.95% 13,858 38,948,677
2024-07-26 28.66 28.85 28.14 28.46 -0.49% 16,526 47,008,347
2024-07-25 27.39 29.42 27.2 28.6 +4.11% 28,103 80,111,643
2024-07-24 28.15 28.73 27.46 27.47 -3.38% 21,933 61,186,203
2024-07-23 29.7 29.8 28.33 28.43 -4.31% 26,620 77,010,502
2024-07-22 29.06 30.2 28.78 29.71 +2.31% 37,284 110,368,469
2024-07-19 28.16 29.25 28 29.04 +2.18% 24,357 69,988,139
2024-07-18 28.43 28.55 27.68 28.42 -0.46% 25,459 71,593,827
2024-07-17 28.54 29.8 28.52 28.55 +0.28% 36,846 107,398,929
2024-07-16 27.83 29.1 27.72 28.47 +2.3% 32,914 94,110,523
2024-07-15 28.7 29 27.74 27.83 -4% 25,146 70,506,490
2024-07-12 28.95 29.8 28.71 28.99 -0.38% 36,728 106,923,533
2024-07-11 26.62 29.58 26.62 29.1 +11.41% 61,249 172,615,817
2024-07-10 25.89 27.1 25.6 26.12 +0.08% 19,389 51,190,416
2024-07-09 25.9 27.04 25.05 26.1 -0.15% 28,086 72,243,845
2024-07-08 26.88 27.76 26.04 26.14 -3.9% 42,323 114,084,574
2024-07-05 25.02 27.82 24.58 27.2 +8.67% 56,988 150,534,226
2024-07-04 26.3 26.5 24.88 25.03 -5.08% 25,565 65,002,747
2024-07-03 26.16 26.92 25.94 26.37 +0.53% 20,298 53,566,677
2024-07-02 26.41 26.78 26 26.23 -0.64% 13,419 35,393,088
2024-07-01 26.3 26.7 25.6 26.4 +1.34% 19,959 52,229,111
2024-06-28 26.46 27.06 25.93 26.05 -2.32% 23,355 61,895,863
2024-06-27 27.57 27.58 26.67 26.67 -3.26% 22,768 61,657,806
2024-06-26 26.74 27.64 26.5 27.57 +3.65% 27,139 73,743,287
2024-06-25 27.01 27.45 26.41 26.6 -1.52% 23,068 61,870,983
2024-06-24 28.44 28.58 27 27.01 -6.48% 28,953 79,914,237
2024-06-21 28.56 29.69 28.17 28.88 +1.16% 26,427 76,785,343
2024-06-20 28.77 29.8 28.53 28.55 -0.31% 29,853 86,942,422
2024-06-19 29.46 29.59 28.63 28.64 -2.25% 19,726 57,095,268
2024-06-18 29.5 30.26 29.1 29.3 -1.01% 24,524 72,604,992
2024-06-17 29.52 29.88 28.85 29.6 -0.3% 25,819 75,885,009
2024-06-14 30.61 30.69 29.35 29.69 -3.01% 49,806 147,647,471
2024-06-13 30.88 31.26 30.32 30.61 -1.23% 34,668 106,534,082
2024-06-12 30.56 32.1 30.23 30.99 +1.11% 38,000 118,554,932
2024-06-11 29.77 30.7 28.8 30.65 +2.96% 25,412 75,830,863
2024-06-07 29.61 30.34 29.3 29.77 +0.57% 17,216 51,214,384
2024-06-06 31.1 31.46 29.28 29.6 -4.79% 36,198 108,223,918
2024-06-05 31.71 32.04 31.03 31.09 -2.6% 18,362 58,023,034
2024-06-04 31.66 32.18 31.35 31.92 +0.35% 16,552 52,519,067
2024-06-03 32.89 32.92 31.5 31.81 -3.49% 21,046 67,556,096
2024-05-31 32.82 33.48 32.63 32.96 +1.04% 18,035 59,569,243
2024-05-30 32.8 33.11 32.14 32.62 -1.03% 17,023 55,417,583
2024-05-29 32.69 33.4 32.66 32.96 +0.46% 13,611 44,938,349
2024-05-28 32.6 33.49 32.4 32.81 -0.27% 13,966 45,980,792
2024-05-27 33.5 33.79 32 32.9 -1.64% 22,038 71,874,572
2024-05-24 34 34.52 33.33 33.45 -1.18% 16,750 56,563,273
2024-05-23 35.05 35.27 33.73 33.85 -4.22% 21,024 71,973,133
2024-05-22 34.65 35.71 34.36 35.34 +2.02% 21,250 74,566,411
2024-05-21 36 36 34.4 34.64 -3.13% 22,543 78,637,843
2024-05-20 35.4 36.36 35.4 35.76 +0.06% 19,505 69,903,120
2024-05-17 35.38 35.8 34.62 35.74 +0.85% 19,517 69,030,218
2024-05-16 36.23 36.23 35.3 35.44 -0.45% 25,486 91,193,740
2024-05-15 36.78 36.78 35.36 35.6 -3.91% 32,615 116,661,341
2024-05-14 36.89 38.5 36.55 37.05 +0.27% 34,997 131,576,029
2024-05-13 39.01 39.56 36.61 36.95 -1.83% 49,758 190,005,017
2024-05-10 39.74 40.16 37.5 37.64 -5.9% 61,231 235,900,475
2024-05-09 40.3 40.48 38.88 40 -4.15% 75,914 301,715,152
2024-05-08 37.12 41.97 37.11 41.73 +11.46% 106,102 422,963,233
2024-05-07 37 38.01 36.24 37.44 +1.49% 31,117 115,736,865
2024-05-06 36.18 37.5 35.88 36.89 +4.33% 27,476 101,114,174
2024-04-30 35.96 36.1 34.83 35.36 -1.81% 25,471 90,060,863
2024-04-29 33.8 36.2 33.61 36.01 +5.29% 39,310 139,122,037
2024-04-26 32.51 34.36 32.24 34.2 +4.62% 35,843 120,486,096
2024-04-25 32 33.29 31.9 32.69 +0.71% 25,920 85,030,834
2024-04-24 32.45 32.83 31.88 32.46 -1.16% 19,835 64,265,299
2024-04-23 32.9 33.51 32 32.84 +1.02% 25,446 83,414,137
2024-04-22 31.94 32.87 31.39 32.51 +1.53% 26,321 85,184,215
2024-04-19 32.99 33.29 31.96 32.02 -4.7% 30,419 98,428,827
2024-04-18 33.8 34.5 32.88 33.6 -1.44% 27,675 93,537,471
2024-04-17 32.68 34.29 32.66 34.09 +4.89% 37,601 126,407,161
2024-04-16 35.85 36 32.35 32.5 -9.6% 41,261 139,033,145
2024-04-15 36.96 37.88 35.31 35.95 -4.57% 27,461 100,073,605
2024-04-12 39.01 39.22 37.56 37.67 -3.44% 21,883 83,306,957
2024-04-11 39.64 40.1 38.6 39.01 -2.26% 23,484 91,851,925
2024-04-10 41 41.08 39.72 39.91 -3.08% 18,760 75,656,389
2024-04-09 38.9 41.45 38.63 41.18 +5.19% 30,044 120,704,761
2024-04-08 40.6 41.19 39.04 39.15 -6.05% 32,668 130,202,501
2024-04-03 42.33 43.28 41.64 41.67 -2.09% 20,641 87,340,546
2024-04-02 43.42 43.51 42.26 42.56 -1.91% 20,951 89,258,369
2024-04-01 41.51 43.47 41.51 43.39 +4.63% 25,549 108,808,868
2024-03-29 41.7 42.71 40.7 41.47 -1.26% 23,493 97,626,854
2024-03-28 41.68 42.84 41.15 42 +0.14% 32,883 138,380,054
2024-03-27 42.89 43.6 41.88 41.94 -1.46% 30,021 128,552,311
2024-03-26 43.85 44.08 41.84 42.56 -4.06% 37,585 160,837,606
2024-03-25 45.2 48.1 43.88 44.36 -1.62% 37,850 172,933,851
2024-03-22 47.15 47.15 44.84 45.09 -4.47% 39,059 177,708,086
2024-03-21 48.6 48.97 46.75 47.2 -4.47% 50,633 241,644,137
2024-03-20 47.69 51.18 47.2 49.41 +3.39% 63,417 311,984,978
2024-03-19 49.4 50.15 47.6 47.79 -3.49% 61,999 301,483,741
2024-03-18 45.97 49.58 44.61 49.52 +9.75% 88,584 419,222,231
2024-03-15 46.7 48.5 44.34 45.12 -3.38% 64,824 298,408,083
2024-03-14 47.69 49.93 46.1 46.7 +4.94% 118,550 564,829,529
2024-03-13 43.63 45.2 43 44.5 +1.3% 53,353 234,669,339
2024-03-12 41.33 45.2 41.33 43.93 +6.29% 80,275 351,200,231
2024-03-11 39.62 41.33 39.06 41.33 +5.76% 52,573 211,831,675
2024-03-08 39.45 40.2 38.57 39.08 -0.2% 35,022 137,036,128
2024-03-07 40.75 41.56 39.1 39.16 -6.61% 48,104 193,478,982
2024-03-06 41.95 42.75 40.89 41.93 -0.59% 31,228 130,353,109
2024-03-05 43.93 43.93 41.8 42.18 -5.21% 45,522 193,918,696
2024-03-04 43.31 46.35 43.21 44.5 +2.65% 67,790 303,025,152
2024-03-01 43.5 43.69 42.61 43.35 +0.81% 33,982 146,731,522
2024-02-29 40.79 43.37 40.6 43 +4.37% 49,787 210,478,919
2024-02-28 45.87 46.98 41.2 41.2 -8.85% 69,899 311,802,556
2024-02-27 43.84 45.2 43.16 45.2 +2.45% 51,150 225,114,911
2024-02-26 43 44.85 42.52 44.12 +2.99% 54,507 238,589,967
2024-02-23 42.16 42.86 41.24 42.84 +1.42% 41,404 174,107,938
2024-02-22 41.3 42.4 41.08 42.24 +1.22% 33,972 142,228,664
2024-02-21 40.7 42.97 40.1 41.73 +1.61% 47,555 198,532,746
2024-02-20 40 41.7 39.5 41.07 +2.65% 41,648 169,817,692
2024-02-19 40.8 41.88 39.07 40.01 -4.69% 51,215 206,483,784
2024-02-08 40.4 42.88 40.21 41.98 +3.5% 28,251 117,895,885
2024-02-07 40 42.46 39.3 40.56 +3.5% 36,499 149,895,372
2024-02-06 35.6 40 33.7 39.19 +8.26% 29,974 109,989,263
2024-02-05 39.38 39.49 35.01 36.2 -8.35% 27,838 103,205,632
2024-02-02 42.22 42.99 37.85 39.5 -6.46% 30,104 121,235,146
2024-02-01 42.34 43.96 42 42.23 -0.35% 23,278 99,862,614
2024-01-31 42.49 44.57 42 42.38 -10.48% 32,909 142,895,079
2024-01-30 48.82 49.3 47.34 47.34 -3.86% 14,379 69,372,465
2024-01-29 50.7 52.15 49.2 49.24 -2.07% 17,283 87,238,730
2024-01-26 53.43 53.99 49.8 50.28 -6.54% 30,834 159,203,167
2024-01-25 52 54.46 51.3 53.8 +3.24% 22,024 116,907,003
2024-01-24 53.61 54.2 49.68 52.11 -2.47% 25,569 131,381,225
2024-01-23 54.21 55.99 53.3 53.43 -2.18% 16,745 90,729,393
2024-01-22 59.35 59.35 53.61 54.62 -7.58% 17,230 96,752,137
2024-01-19 60.17 60.89 58.86 59.1 -2.44% 6,570 39,348,028
2024-01-18 59 60.78 58.53 60.58 +0.97% 11,008 65,812,420
2024-01-17 61.56 61.72 59.91 60 -3.57% 12,436 75,325,550
2024-01-16 62.01 62.89 60.14 62.22 -0.18% 11,611 71,638,779
2024-01-15 61.77 63.64 61.53 62.33 -0.81% 7,885 49,325,361
2024-01-12 64.26 65.6 62.82 62.84 -3.37% 12,670 81,148,274
2024-01-11 65.97 65.99 63.18 65.03 +4.52% 18,243 117,666,686
2024-01-10 61.8 63.75 60.7 62.22 -0.05% 10,546 65,730,316
2024-01-09 61.7 63.36 61.17 62.25 +1.06% 9,983 61,946,057
2024-01-08 64.5 64.95 61.52 61.6 -5.35% 12,463 78,387,520
2024-01-05 66.97 67.3 64.93 65.08 -2.91% 9,240 60,817,165
2024-01-04 66.9 67.2 65.83 67.03 +0.24% 8,107 53,866,189
2024-01-03 66.6 68.36 66.24 66.87 -0.42% 8,811 59,217,990
2024-01-02 68.99 68.99 66.78 67.15 -1.8% 10,657 71,723,836

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

ф╕Йш╛╛шЖЬ 688101

近期数据

ц▒Яц╖оц▒╜ш╜ж 600418

近三个月

ц╗ихМЦшВбф╗╜ 601678

2024年至今

цнечзСшВбф╗╜ 688160

近半年

хоЙчРкщЕ╡цпН 600298

近半年

шБФшК╕чзСцКА 688449

2023年全年

ц╡Щц▒ЯшЗкчД╢ 605080

近期数据

ф╕Йф║║шбМ 605168

近半年

хдзф╝Чф║дщАЪ 600611

2022-2023两年

ф╗Кф╕Цч╝Ш 603369

近三个月

热门概念板块

芯片

хглхЕ░х╛о (600460)

近三个月
生物医药

хдНцШЯхМ╗шНп (600196)

2023年全年
军工

шИкхПСхКихКЫ (600893)

2023年全年
区块链

цЛЫхХЖщУ╢шбМ (600036)

2024年至今
新能源汽车

хоБх╛╖цЧ╢ф╗г (300750)

2024年一季度
储能电池
5G通信
智能制造

цнгц│░чФ╡хЩи (601877)

近三个月

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