ф╕нчзСх╛ошЗ│ 688211

数据更新至:

添加到对比分析

29.54 -0.81%

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

29.54
-0.81% -0.24
29.76
开盘价
29.83
最高价
29.34
最低价
2,209
成交量
数据更新至: 2025-03-25

技术指标

30.40
MA5 (5日均线)
30.75
MA10 (10日均线)
31.11
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 29.76 29.83 29.34 29.54 -0.81% 2,209 6,527,564
2025-03-24 30.6 30.69 29.32 29.78 -2.3% 5,073 15,126,986
2025-03-21 30.8 30.99 30.42 30.48 -1.36% 3,192 9,791,958
2025-03-20 31.29 31.29 30.76 30.9 -1.25% 3,749 11,616,734
2025-03-19 31.38 31.38 31.1 31.29 +0.29% 2,453 7,653,493
2025-03-18 31.02 31.47 31.02 31.2 +0.26% 3,141 9,816,919
2025-03-17 31.32 31.42 31.05 31.12 -0.42% 2,882 8,985,398
2025-03-14 30.79 31.3 30.61 31.25 +1.59% 3,685 11,435,241
2025-03-13 31.31 31.36 30.5 30.76 -1.44% 4,344 13,410,951
2025-03-12 31.23 31.39 31.17 31.21 +0.22% 3,608 11,286,712
2025-03-11 31.05 31.4 30.96 31.14 -0.32% 2,765 8,606,845
2025-03-10 31.48 31.68 31.03 31.24 -0.76% 4,094 12,825,900
2025-03-07 31.76 31.76 31.26 31.48 -0.38% 4,220 13,293,584
2025-03-06 31.25 31.82 31.24 31.6 +1.31% 5,876 18,550,668
2025-03-05 31.52 31.54 31.11 31.19 -0.76% 4,333 13,542,020
2025-03-04 31 31.56 30.95 31.43 +1.03% 4,478 14,065,411
2025-03-03 31.24 31.75 30.99 31.11 -0.42% 7,119 22,324,409
2025-02-28 32.16 32.16 31.13 31.24 -2.95% 8,165 25,694,953
2025-02-27 32.25 32.25 31.76 32.19 +0.56% 8,011 25,673,781
2025-02-26 31.97 32.12 31.63 32.01 +0.57% 8,025 25,581,120
2025-02-25 31.38 32.09 31.21 31.83 +0.76% 7,752 24,681,809
2025-02-24 31.63 32 31.36 31.59 +0.16% 8,488 26,858,552
2025-02-21 31 31.69 30.8 31.54 +1.74% 9,965 31,236,226
2025-02-20 30.14 31.74 30.01 31 +2.72% 10,801 33,409,304
2025-02-19 29.68 30.18 29.54 30.18 +2.37% 4,631 13,897,221
2025-02-18 30.2 30.2 29.3 29.48 -1.83% 4,074 12,158,254
2025-02-17 30 30.05 29.82 30.03 +0.81% 5,650 16,931,238
2025-02-14 29.56 29.96 29.44 29.79 +1.05% 3,385 10,068,143
2025-02-13 29.82 29.82 29.42 29.48 -1.11% 2,862 8,469,279
2025-02-12 29.54 29.9 29.54 29.81 +0.81% 3,112 9,260,438
2025-02-11 29.98 29.98 29.53 29.57 -1.14% 3,521 10,444,178
2025-02-10 29.6 29.95 29.28 29.91 +1.73% 5,379 15,980,445
2025-02-07 29.15 29.57 29.1 29.4 +0.41% 3,863 11,354,354
2025-02-06 28.37 29.32 28.37 29.28 +2.52% 3,873 11,242,910
2025-02-05 28.56 28.67 28.19 28.56 +1.35% 2,006 5,713,540
2025-01-27 28.5 28.86 28.13 28.18 -1.19% 2,265 6,429,281
2025-01-24 28.33 28.59 28.12 28.52 +0.25% 1,835 5,210,798
2025-01-23 28.8 29.12 28.45 28.45 -0.18% 4,640 13,357,915
2025-01-22 28.9 28.98 28.38 28.5 -1.55% 1,984 5,677,372
2025-01-21 28.65 29.08 28.3 28.95 +1.4% 4,049 11,616,766
2025-01-20 28.63 28.81 28.36 28.55 +0.04% 2,485 7,092,892
2025-01-17 28.23 28.75 28.13 28.54 +0.32% 3,429 9,755,187
2025-01-16 28.59 28.96 28.3 28.45 -0.11% 2,233 6,405,287
2025-01-15 28.71 28.71 28.3 28.48 0% 2,142 6,108,085
2025-01-14 27.72 28.5 27.63 28.48 +2.74% 2,730 7,727,073
2025-01-13 27.42 27.88 27.3 27.72 +0.58% 1,269 3,505,544
2025-01-10 27.92 28.18 27.53 27.56 -1.43% 1,770 4,928,332
2025-01-09 27.88 28.3 27.88 27.96 -0.18% 1,416 3,969,748
2025-01-08 27.67 28.2 27.36 28.01 +0.25% 3,081 8,575,982
2025-01-07 27.91 28.09 27.5 27.94 +1.05% 1,919 5,339,375
2025-01-06 28.49 28.49 27.24 27.65 -0.9% 2,220 6,137,883
2025-01-03 28.42 28.66 27.81 27.9 -1.55% 4,704 13,278,908
2025-01-02 29.11 29.33 27.71 28.34 -3.11% 4,681 13,428,990
2024-12-31 29.61 29.92 29.09 29.25 -1.65% 2,721 8,004,474
2024-12-30 29.71 30.11 29.31 29.74 -0.23% 3,146 9,388,647
2024-12-27 29.9 30 29.7 29.81 +0.2% 3,026 9,034,619
2024-12-26 29.48 29.93 29.43 29.75 +1.33% 1,835 5,451,306
2024-12-25 30 30 29.23 29.36 -2.13% 2,843 8,385,822
2024-12-24 29.83 30.24 29.72 30 +0.67% 2,720 8,130,313
2024-12-23 30.57 30.83 29.7 29.8 -3.25% 3,893 11,734,848
2024-12-20 30.51 31.22 30.4 30.8 +0.95% 3,471 10,702,381
2024-12-19 30.5 30.9 30.2 30.51 -1.01% 5,154 15,708,910
2024-12-18 30.77 31.13 30.32 30.82 +0.39% 2,981 9,202,398
2024-12-17 31.65 31.69 30.7 30.7 -2.69% 4,961 15,482,897
2024-12-16 32.07 32.08 31.37 31.55 -0.85% 4,537 14,381,580
2024-12-13 32.19 32.19 31.71 31.82 -1.39% 5,019 16,011,415
2024-12-12 31.97 32.56 31.86 32.27 +0.19% 3,588 11,526,980
2024-12-11 32.08 32.48 31.8 32.21 +0.85% 5,715 18,324,965
2024-12-10 32.54 32.88 31.86 31.94 +0.22% 7,181 23,137,082
2024-12-09 32.18 32.5 31.67 31.87 -0.96% 3,189 10,202,116
2024-12-06 31.85 32.35 31.65 32.18 +0.88% 4,148 13,306,637
2024-12-05 30.94 31.91 30.94 31.9 +2.47% 8,627 27,215,587
2024-12-04 31.14 31.45 30.9 31.13 -0.57% 3,478 10,846,883
2024-12-03 31.38 31.45 30.93 31.31 -0.22% 3,991 12,464,591
2024-12-02 31.16 31.46 30.86 31.38 +0.9% 4,142 12,968,326
2024-11-29 30.66 31.39 30.66 31.1 +1.2% 4,402 13,685,409
2024-11-28 31 31.72 30.7 30.73 +0.69% 5,700 17,791,177
2024-11-27 30.31 30.7 29.52 30.52 +0.83% 4,511 13,614,797
2024-11-26 30.6 30.88 30.16 30.27 -1.34% 2,777 8,460,106
2024-11-25 30.59 30.78 30.2 30.68 +1.09% 3,018 9,194,138
2024-11-22 31.63 31.64 30.31 30.35 -3.99% 5,616 17,383,436
2024-11-21 31.72 31.97 31.3 31.61 -0.75% 2,805 8,882,563
2024-11-20 31.4 31.98 31.3 31.85 +1.43% 4,226 13,419,196
2024-11-19 30.8 31.45 30.7 31.4 +2.28% 3,327 10,332,465
2024-11-18 31.18 31.49 30.52 30.7 -1.29% 5,381 16,670,513
2024-11-15 32.15 32.33 31 31.1 -3.27% 5,715 18,114,179
2024-11-14 33.28 33.3 32.06 32.15 -3.4% 5,289 17,253,931
2024-11-13 33.39 33.52 32.44 33.28 +0.24% 7,811 25,777,873
2024-11-12 34.2 34.35 32.8 33.2 -2.92% 15,922 53,591,436
2024-11-11 33 34.6 32.84 34.2 +3.64% 15,632 53,235,898
2024-11-08 33.43 33.66 32.75 33 -1.05% 13,436 44,470,369
2024-11-07 32.66 33.38 32.38 33.35 +2.11% 9,190 30,363,129
2024-11-06 31.7 33.23 31.7 32.66 +2.64% 16,200 52,834,785
2024-11-05 30.97 31.92 30.86 31.82 +2.78% 16,549 52,063,455
2024-11-04 30.88 31.3 30.73 30.96 +0.26% 3,691 11,439,460
2024-11-01 31.84 32.66 30.74 30.88 -3.95% 9,796 30,793,103
2024-10-31 30.92 32.2 30.72 32.15 +2.98% 10,114 31,675,301
2024-10-30 31.43 31.7 30.92 31.22 -0.98% 3,952 12,363,531
2024-10-29 31.99 32.34 31.42 31.53 -1.9% 3,890 12,394,174
2024-10-28 32.15 32.48 31.85 32.14 0% 6,196 19,861,252
2024-10-25 31.9 32.43 31.58 32.14 +0.94% 6,212 19,907,694
2024-10-24 31.21 31.97 31.21 31.84 +2.12% 6,092 19,267,889
2024-10-23 31.3 31.68 31.07 31.18 -0.61% 3,799 11,889,985
2024-10-22 31.7 31.7 31.14 31.37 -1.04% 3,960 12,412,285
2024-10-21 31.15 32 30.82 31.7 +1.96% 9,283 29,262,750
2024-10-18 30.16 31.48 29.95 31.09 +3.43% 6,806 20,931,090
2024-10-17 30.6 30.72 30.02 30.06 -0.96% 3,205 9,734,079
2024-10-16 30 30.74 29.73 30.35 +0.4% 3,492 10,582,431
2024-10-15 30.1 30.61 30.05 30.23 -0.43% 4,161 12,635,859
2024-10-14 30.22 30.48 29.86 30.36 +0.9% 4,173 12,604,558
2024-10-11 31.99 31.99 29.84 30.09 -3.53% 6,773 20,730,978
2024-10-10 31.6 32.33 31.15 31.19 -1.55% 8,143 25,802,356
2024-10-09 31.97 32.77 31.49 31.68 -5.38% 14,494 46,495,914
2024-10-08 35.69 36.29 32.62 33.48 +7.79% 27,943 95,551,020
2024-09-30 28.18 31.32 28.18 31.06 +12.05% 20,314 60,847,690
2024-09-27 26.71 27.72 26.62 27.72 +4.88% 4,473 12,169,614
2024-09-26 25.8 26.43 25.75 26.43 +2.4% 3,298 8,622,547
2024-09-25 26 26.18 25.73 25.81 +0.66% 3,370 8,763,977
2024-09-24 25.22 25.72 25.11 25.64 +2.23% 2,895 7,370,730
2024-09-23 24.91 25.37 24.79 25.08 -0.12% 1,071 2,694,654
2024-09-20 25.16 25.33 25.01 25.11 -0.12% 1,554 3,901,498
2024-09-19 25.02 25.5 24.96 25.14 0% 2,726 6,894,353
2024-09-18 25.59 25.59 24.82 25.14 -0.48% 1,597 4,004,859
2024-09-13 25.33 25.46 25.06 25.26 -0.36% 2,578 6,514,059
2024-09-12 25.6 25.88 25.34 25.35 -0.24% 1,584 4,041,650
2024-09-11 25.55 25.93 25.3 25.41 -0.51% 2,810 7,185,783
2024-09-10 25.4 25.8 25.1 25.54 -0.31% 2,744 6,983,185
2024-09-09 25.1 25.85 24.73 25.62 +0.83% 3,699 9,390,959
2024-09-06 25.15 25.78 25.15 25.41 -0.66% 2,829 7,218,653
2024-09-05 24.71 25.6 24.71 25.58 +0.91% 2,797 7,110,364
2024-09-04 25.1 25.62 25.1 25.35 -0.35% 3,063 7,778,668
2024-09-03 26.25 26.55 25 25.44 +0.59% 6,076 15,556,704
2024-09-02 25.24 26.8 25.19 25.29 +5.42% 11,984 30,948,202
2024-08-30 23.79 24.22 23.68 23.99 +1.22% 2,199 5,280,367
2024-08-29 23.48 23.8 23.46 23.7 +0.81% 1,255 2,974,363
2024-08-28 23.35 23.65 23.35 23.51 +0.77% 693 1,629,419
2024-08-27 23.58 23.76 23.32 23.33 -1.35% 762 1,786,906
2024-08-26 23.46 23.78 23.45 23.65 +1.59% 961 2,273,231
2024-08-23 23.63 23.63 23.22 23.28 -0.56% 946 2,206,882
2024-08-22 23.75 23.89 23.33 23.41 -1.43% 1,093 2,580,326
2024-08-21 23.62 24 23.6 23.75 -0.08% 904 2,146,155
2024-08-20 23.9 24.03 23.53 23.77 -0.71% 1,435 3,417,532
2024-08-19 23.95 24.13 23.72 23.94 +0.21% 634 1,517,207
2024-08-16 23.94 24.13 23.8 23.89 +0.29% 757 1,808,565
2024-08-15 23.79 24.19 23.61 23.82 +0.08% 559 1,338,087
2024-08-14 24.11 24.11 23.8 23.8 -0.5% 754 1,800,707
2024-08-13 23.87 23.99 23.63 23.92 +0.17% 803 1,913,992
2024-08-12 24.01 24.1 23.62 23.88 -0.42% 1,654 3,936,946
2024-08-09 24.05 24.25 23.94 23.98 -0.29% 898 2,164,738
2024-08-08 24.5 24.5 23.87 24.05 -1.43% 2,149 5,173,901
2024-08-07 24.1 24.63 24.01 24.4 +1.24% 3,096 7,563,781
2024-08-06 23.69 24.73 23.48 24.1 +2.68% 2,954 7,122,827
2024-08-05 23.86 24.25 23.44 23.47 -2.05% 1,290 3,061,354
2024-08-02 24.07 24.28 23.96 23.96 -1.32% 1,247 3,010,745
2024-08-01 24.49 24.58 24.22 24.28 -0.41% 951 2,317,779
2024-07-31 23.78 24.56 23.52 24.38 +2.52% 2,365 5,724,566
2024-07-30 23.68 23.87 23.49 23.78 +0.93% 2,111 5,015,879
2024-07-29 23.96 23.96 23.55 23.56 -0.8% 799 1,890,133
2024-07-26 23.67 23.96 23.67 23.75 +0.42% 647 1,540,198
2024-07-25 23.31 23.97 23.31 23.65 +0.64% 880 2,087,950
2024-07-24 24 24.12 23.5 23.5 -2.12% 1,580 3,749,750
2024-07-23 24.53 24.53 23.8 24.01 -1.6% 1,310 3,166,099
2024-07-22 24.28 24.6 24.28 24.4 +0.37% 893 2,178,904
2024-07-19 23.86 24.42 23.86 24.31 +1.21% 1,314 3,194,819
2024-07-18 24.47 24.47 23.93 24.02 -0.41% 1,497 3,602,395
2024-07-17 23.74 24.26 23.72 24.12 +0.96% 1,106 2,661,253
2024-07-16 23.85 24.02 23.6 23.89 +0.97% 873 2,074,598
2024-07-15 24.02 24.31 23.61 23.66 -1.95% 1,328 3,166,912
2024-07-12 24.04 24.48 24 24.13 -0.54% 1,091 2,633,528
2024-07-11 24.1 24.45 24.1 24.26 +2.23% 1,795 4,348,782
2024-07-10 24.19 24.44 23.73 23.73 0% 1,698 4,095,088
2024-07-09 23.83 23.85 23.08 23.73 -0.29% 1,640 3,849,872
2024-07-08 24.6 24.86 23.8 23.8 -3.6% 1,694 4,080,154
2024-07-05 24.51 24.74 24.22 24.69 +0.65% 1,293 3,162,512
2024-07-04 24.76 25 24.51 24.53 -1.53% 1,163 2,873,202
2024-07-03 24.96 25.08 24.81 24.91 -0.2% 794 1,983,109
2024-07-02 25.03 25.15 24.8 24.96 -0.08% 1,010 2,518,785
2024-07-01 25.35 25.54 24.65 24.98 -1.46% 1,704 4,250,302
2024-06-28 25.63 25.91 25.31 25.35 -0.24% 1,046 2,690,389
2024-06-27 25.85 26.1 25.38 25.41 -2.38% 928 2,381,390
2024-06-26 25.29 26.13 25.06 26.03 +2.2% 1,567 4,009,386
2024-06-25 25.5 25.88 25.23 25.47 -0.66% 1,411 3,598,885
2024-06-24 26.54 26.77 25.64 25.64 -3.86% 3,062 7,961,439
2024-06-21 27.17 27.29 26.49 26.67 -1.33% 1,433 3,827,280
2024-06-20 26.7 27.45 26.7 27.03 +0.86% 3,843 10,439,665
2024-06-19 27.15 27.16 26.61 26.8 -0.33% 807 2,161,108
2024-06-18 26.8 27 26.5 26.89 +1.24% 1,273 3,406,476
2024-06-17 26.66 26.85 26.49 26.56 -1.45% 2,086 5,556,575
2024-06-14 27.55 27.7 26.55 26.95 -1.28% 2,562 6,886,849
2024-06-13 26.77 27.68 26.57 27.3 +1.83% 2,735 7,470,549
2024-06-12 26.72 26.99 26.5 26.81 +1.21% 1,667 4,474,117
2024-06-11 26.03 26.59 25.88 26.49 +0.91% 2,900 7,645,222
2024-06-07 25.75 26.26 25.64 26.25 +2.26% 2,824 7,336,084
2024-06-06 27.56 27.57 25.32 25.67 -6.65% 9,398 24,875,866
2024-06-05 27.58 27.84 27.48 27.5 -0.15% 2,067 5,717,385
2024-06-04 27.55 27.85 27.4 27.54 -0.33% 2,284 6,295,061
2024-06-03 28.18 28.18 27.58 27.63 -1.11% 2,041 5,678,989
2024-05-31 27.68 28.17 27.55 27.94 +1.6% 2,291 6,391,225
2024-05-30 27.7 27.71 27.32 27.5 -0.04% 1,142 3,134,619
2024-05-29 27.75 27.79 27.41 27.51 +0.26% 1,720 4,755,977
2024-05-28 27.42 27.78 27.42 27.44 -0.87% 1,843 5,075,358
2024-05-27 27.45 27.77 27.3 27.68 +0.44% 3,202 8,790,392
2024-05-24 27.85 27.9 27.52 27.56 -1.18% 1,559 4,319,448
2024-05-23 28.1 28.27 27.75 27.89 -0.32% 3,338 9,335,253
2024-05-22 27.68 28.15 27.62 27.98 +0.47% 2,178 6,088,643
2024-05-21 27.99 27.99 27.52 27.85 +0.11% 3,677 10,178,186
2024-05-20 28.09 28.25 27.81 27.82 -0.61% 3,828 10,710,312
2024-05-17 27.7 28.09 27.67 27.99 +0.57% 1,540 4,297,358
2024-05-16 27.98 28.13 27.7 27.83 -0.25% 2,672 7,456,470
2024-05-15 27.67 28.09 27.67 27.9 +0.32% 2,900 8,104,511
2024-05-14 28.22 28.55 27.6 27.81 -0.93% 4,525 12,615,546
2024-05-13 28.8 28.85 27.88 28.07 -2.57% 4,464 12,604,580
2024-05-10 29.19 29.3 28.7 28.81 -0.93% 2,579 7,454,588
2024-05-09 28.78 29.1 28.78 29.08 +1.32% 2,943 8,546,811
2024-05-08 28.9 29.1 28.6 28.7 -1.1% 4,296 12,382,405
2024-05-07 28.61 29.17 28.61 29.02 +0.52% 3,396 9,831,169
2024-05-06 29.3 29.6 28.69 28.87 -0.86% 7,515 21,786,477
2024-04-30 30.66 30.7 28.8 29.12 -5.88% 11,493 33,769,993
2024-04-29 29.91 30.98 29.6 30.94 +3.51% 3,764 11,533,447
2024-04-26 29.2 29.92 29.17 29.89 +2.19% 2,210 6,559,745
2024-04-25 29.1 29.5 29.02 29.25 -0.1% 1,715 5,027,874
2024-04-24 29.26 29.58 29.06 29.28 +0.1% 3,116 9,145,781
2024-04-23 28.63 29.46 28.63 29.25 +2.67% 3,842 11,227,275
2024-04-22 28.24 28.67 27.67 28.49 +0.85% 1,908 5,405,287
2024-04-19 29.4 29.4 28.05 28.25 -3.02% 3,152 8,983,303
2024-04-18 29.72 29.72 29.02 29.13 -1.09% 1,466 4,293,817
2024-04-17 29.26 29.9 29.15 29.45 +0.79% 3,091 9,137,305
2024-04-16 29.44 29.7 28.03 29.22 -0.75% 5,993 17,291,688
2024-04-15 30.32 30.71 29.21 29.44 -3.44% 2,955 8,821,237
2024-04-12 30.44 30.9 30.44 30.49 -0.16% 1,438 4,415,235
2024-04-11 30.1 30.91 30.07 30.54 +0.59% 1,971 6,037,040
2024-04-10 30.83 31.06 30.26 30.36 -1.56% 1,744 5,326,311
2024-04-09 30.35 30.95 30.19 30.84 +1.41% 1,861 5,685,597
2024-04-08 31.05 31.18 30.4 30.41 -2.53% 1,607 4,931,820
2024-04-03 31.23 31.27 30.85 31.2 +0.29% 1,908 5,930,941
2024-04-02 31.54 31.54 30.92 31.11 -1.33% 1,740 5,424,042
2024-04-01 30.86 31.55 30.61 31.53 +1.97% 2,780 8,718,754
2024-03-29 30.98 31.38 30.51 30.92 -0.39% 3,395 10,448,145
2024-03-28 30.77 31.51 30.4 31.04 +1.74% 2,441 7,586,742
2024-03-27 30.89 31.16 30.51 30.51 -1.83% 2,686 8,283,761
2024-03-26 30.72 31.15 30.68 31.08 +0.84% 2,182 6,749,413
2024-03-25 31.92 31.92 30.77 30.82 -2.47% 3,223 10,041,148
2024-03-22 32.37 32.37 31.35 31.6 -2.38% 6,493 20,605,534
2024-03-21 32.5 32.72 32.11 32.37 -0.49% 3,904 12,651,594
2024-03-20 32.85 32.85 32.19 32.53 -0.18% 5,057 16,403,680
2024-03-19 33.05 33.18 32.59 32.59 -1.3% 2,526 8,311,002
2024-03-18 33.07 33.07 32.7 33.02 +0.92% 2,812 9,253,768
2024-03-15 32.64 32.81 32.29 32.72 +0.49% 2,646 8,621,810
2024-03-14 32.67 32.98 32.29 32.56 -0.7% 2,554 8,342,352
2024-03-13 33.36 33.38 32.75 32.79 -0.91% 2,608 8,579,400
2024-03-12 33.09 33.28 32.78 33.09 +0.15% 3,011 9,941,631
2024-03-11 32.88 33.21 32.64 33.04 +0.89% 2,839 9,339,935
2024-03-08 32.31 32.79 32.14 32.75 +1.36% 3,669 11,957,768
2024-03-07 32.65 33.1 32.01 32.31 -0.34% 4,626 15,107,526
2024-03-06 32.34 32.75 31.83 32.42 +0.22% 3,175 10,277,488
2024-03-05 32.72 32.9 31.76 32.35 -1.13% 5,194 16,747,704
2024-03-04 32.81 33.14 31.75 32.72 -0.24% 6,974 22,740,986
2024-03-01 32.63 32.95 32.42 32.8 +1.61% 6,254 20,443,436
2024-02-29 31.41 32.8 31.4 32.28 +1.83% 7,259 23,420,250
2024-02-28 34.1 34.2 31.68 31.7 -7.04% 10,534 34,995,387
2024-02-27 34.6 34.8 33.2 34.1 -0.44% 13,225 44,647,666
2024-02-26 33.2 37 32.8 34.25 +8.97% 18,849 66,068,898
2024-02-23 30.61 31.58 30.42 31.43 +2.68% 4,093 12,745,735
2024-02-22 30.15 30.82 30.15 30.61 +0.82% 2,603 7,957,637
2024-02-21 30.05 30.97 29.8 30.36 +0.53% 3,006 9,186,252
2024-02-20 30.55 30.55 29.55 30.2 +0.83% 2,925 8,814,114
2024-02-19 30.01 30.55 29.4 29.95 +0.64% 2,969 8,884,663
2024-02-08 28.07 29.9 28.07 29.76 +4.68% 4,856 14,221,713
2024-02-07 28.31 29.06 28.03 28.43 -0.32% 3,816 10,947,853
2024-02-06 27.22 29.01 26.85 28.52 +1.49% 3,789 10,547,969
2024-02-05 29 29.91 25.6 28.1 -3.77% 6,342 17,419,313
2024-02-02 30.78 30.89 28.51 29.2 -4.48% 4,073 12,107,017
2024-02-01 30.5 31.3 30.1 30.57 -2.33% 2,593 7,921,487
2024-01-31 31.87 31.94 30.5 31.3 -1.42% 5,019 15,588,425
2024-01-30 32 32.27 30.89 31.75 -1.18% 3,319 10,464,625
2024-01-29 32.59 33.19 32.01 32.13 -1.62% 2,002 6,486,359
2024-01-26 32.75 32.97 32.38 32.66 -0.27% 1,480 4,832,531
2024-01-25 31.3 32.85 31.13 32.75 +4.63% 2,881 9,270,607
2024-01-24 31.72 32.08 30.07 31.3 -1.57% 4,201 13,021,486
2024-01-23 31.82 32.34 31.38 31.8 -0.25% 2,693 8,557,233
2024-01-22 34.02 34.03 31.61 31.88 -5.79% 3,515 11,486,768
2024-01-19 34.1 34.22 33.55 33.84 -0.47% 1,563 5,300,159
2024-01-18 33.67 34.22 33.18 34 +0.21% 2,989 10,067,003
2024-01-17 34.77 34.89 33.92 33.93 -2.39% 1,726 5,931,933
2024-01-16 34.88 35.19 34.31 34.76 -0.32% 1,866 6,471,392
2024-01-15 35.38 35.62 34.69 34.87 -0.8% 2,846 9,972,336
2024-01-12 34.4 35.76 34.3 35.15 +1.56% 6,273 22,168,618
2024-01-11 34.11 34.8 33.85 34.61 +0.76% 2,853 9,764,494
2024-01-10 35.26 35.27 33.65 34.35 -3.08% 7,056 24,178,995
2024-01-09 35.15 35.98 35.15 35.44 +0.83% 1,702 6,067,453
2024-01-08 36.3 36.38 35.1 35.15 -2.9% 2,318 8,240,872
2024-01-05 36.84 37.15 36.01 36.2 -1.63% 2,171 7,950,717
2024-01-04 36.71 36.9 36.56 36.8 -0.51% 1,664 6,116,409
2024-01-03 36.91 37.33 36.6 36.99 +0.19% 2,901 10,727,782
2024-01-02 36.67 37.09 36.52 36.92 +0.68% 2,718 10,031,811

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

ца╝хКЫчФ╡хЩи 000651

2024年一季度

хдзчзжщУБш╖п 601006

近三个月

х╗║шо╛цЬ║цв░ 600984

近三个月

хоЙщВжцКдхНл 603373

近三个月

хЭЗцЩоцЩ║шГ╜ 688306

2023年全年

щЗСщЩ╡щенх║Ч 601007

近期数据

ф╕нщЗСщ╗ДщЗС 600489

2024年至今

ч║вчЫ╕шВбф╗╜ 300427

2022-2023两年

ц▒ЯшЛПщУ╢шбМ 600919

近半年

ф╕нщЧ╜шГ╜ц║Р 600163

近半年

热门概念板块

AI人工智能
半导体

ф╕ЙхоЙхЕЙчФ╡ (600703)

2024年一季度
区块链
数字经济

щЗСхНбцЩ║шГ╜ (300349)

2023年全年
光伏产业

щАЪхиБшВбф╗╜ (600438)

2024年一季度
云计算

ф╕нчзСхИЫш╛╛ (300496)

2024年至今
5G通信

х╣┐хТМщАЪ (300638)

2024年一季度
军工

ф╕нчЫ┤шВбф╗╜ (600038)

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