хиБшЕ╛чФ╡ц░Ф 688226

数据更新至:

添加到对比分析

39.57 0.00%

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

39.57
0% 0
39.44
开盘价
40.02
最高价
38.3
最低价
25,194
成交量
数据更新至: 2025-03-25

技术指标

40.82
MA5 (5日均线)
40.51
MA10 (10日均线)
38.36
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 39.44 40.02 38.3 39.57 0% 25,194 98,690,750
2025-03-24 40.07 42.93 38.53 39.57 -1.22% 47,313 190,147,771
2025-03-21 42.65 42.65 39.5 40.06 -5.25% 44,940 182,383,899
2025-03-20 42.51 43.65 41.68 42.28 -0.82% 28,448 120,930,197
2025-03-19 42.5 45 42 42.63 -0.35% 45,581 199,558,838
2025-03-18 41.99 43.66 41.32 42.78 +1.62% 30,885 130,469,314
2025-03-17 39.98 42.43 39.78 42.1 +6.18% 39,836 164,968,972
2025-03-14 37.3 40.5 36.92 39.65 +5.28% 36,538 143,065,186
2025-03-13 39.26 39.42 36.78 37.66 -2.81% 35,635 134,566,965
2025-03-12 37.3 39.68 37.2 38.75 +3.61% 28,019 108,838,151
2025-03-11 36.53 37.98 35.76 37.4 +1.33% 21,671 80,716,704
2025-03-10 37.01 37.71 36.5 36.91 -1.07% 16,559 61,273,443
2025-03-07 37.37 37.91 36.59 37.31 +0.16% 20,723 77,443,286
2025-03-06 36.92 38.5 36 37.25 +2.34% 38,741 144,526,997
2025-03-05 35.2 37.15 34.74 36.4 +4.78% 28,981 104,567,705
2025-03-04 34.32 35.4 33.91 34.74 +2.18% 22,488 77,777,298
2025-03-03 34.39 34.88 33.58 34 -1.62% 22,834 77,956,575
2025-02-28 36.5 36.5 34.36 34.56 -4.87% 34,686 121,174,798
2025-02-27 37.23 37.35 35.35 36.33 -2.42% 37,327 135,290,237
2025-02-26 36.31 38.2 35.58 37.23 +1.97% 41,421 154,465,078
2025-02-25 35 38.62 35 36.51 -3.18% 44,223 164,136,526
2025-02-24 36 37.78 33.66 37.71 +7.19% 50,143 175,726,423
2025-02-21 33.6 36.18 33.6 35.18 +4.7% 55,003 192,504,344
2025-02-20 31.81 33.98 31.4 33.6 +5.63% 32,334 106,315,823
2025-02-19 30.81 32.3 30.41 31.81 +3.25% 25,221 79,369,059
2025-02-18 31.31 32.07 30.7 30.81 -1.6% 20,183 63,169,338
2025-02-17 30.85 31.73 30.32 31.31 +2.15% 21,991 68,511,814
2025-02-14 31.11 32.1 30.44 30.65 -1.83% 24,107 75,073,116
2025-02-13 30.99 32.19 30.2 31.22 +0.87% 38,467 119,937,562
2025-02-12 29.96 30.98 29.63 30.95 +3.41% 32,888 100,429,306
2025-02-11 28.45 30.29 28.2 29.93 +4.83% 42,721 125,634,505
2025-02-10 27.51 29.66 27.51 28.55 +0.81% 49,948 142,970,532
2025-02-07 28.3 29.2 27.87 28.32 0% 44,778 127,270,742
2025-02-06 27.76 29.07 26.71 28.32 +1.54% 50,762 142,162,027
2025-02-05 28.68 28.68 26.71 27.89 -3.29% 50,689 139,589,466
2025-01-27 30.56 32.31 28.82 28.84 -1.5% 70,072 213,138,181
2025-01-24 27.47 29.94 26.73 29.28 +6.59% 54,822 153,673,568
2025-01-23 27.5 28 27 27.47 +0.07% 33,412 92,261,915
2025-01-22 26.92 28.19 26.47 27.45 +1.1% 40,177 109,342,691
2025-01-21 26.3 27.38 25.91 27.15 +3.23% 45,631 121,585,340
2025-01-20 25.42 26.75 25.42 26.3 +3.06% 27,054 70,740,913
2025-01-17 24.49 25.69 24.1 25.52 +4.04% 29,399 73,850,175
2025-01-16 24.5 24.96 24.3 24.53 +0.12% 13,101 32,190,729
2025-01-15 24.74 25.14 24.13 24.5 -1.01% 16,872 41,682,320
2025-01-14 24.27 25.19 24.11 24.75 +2.06% 24,480 60,674,749
2025-01-13 24.76 24.85 24.01 24.25 -2.65% 22,384 54,533,496
2025-01-10 25.78 26.15 24.59 24.91 -4.74% 39,679 100,185,501
2025-01-09 26.2 26.68 25.66 26.15 -0.08% 43,786 115,022,747
2025-01-08 25.16 26.29 24.81 26.17 +3.73% 48,777 124,844,309
2025-01-07 24.63 25.29 24.32 25.23 +1.41% 24,294 60,548,422
2025-01-06 24.88 25.2 22.74 24.88 +0.08% 58,177 139,607,596
2025-01-03 25.22 25.22 24.1 24.86 +0.53% 24,597 60,790,581
2025-01-02 25.19 25.7 24.33 24.73 -1.59% 23,389 58,462,142
2024-12-31 25.55 26.3 24.83 25.13 -1.3% 40,324 102,672,565
2024-12-30 26.3 26.58 25.39 25.46 -4.64% 51,045 132,505,424
2024-12-27 26.98 27.49 26.41 26.7 -1.44% 39,499 106,058,373
2024-12-26 26.1 28.1 25.87 27.09 +3.79% 46,123 126,158,202
2024-12-25 25.95 26.37 25.16 26.1 -0.04% 30,778 79,371,943
2024-12-24 24 26.17 24 26.11 +8.34% 43,667 110,254,071
2024-12-23 24.85 26 23.98 24.1 -3.02% 32,393 80,019,877
2024-12-20 24.7 25.2 23.8 24.85 +0.61% 43,791 106,994,564
2024-12-19 24.87 25.49 24.12 24.7 -0.68% 45,526 113,368,852
2024-12-18 23.73 25.59 23.25 24.87 +4.8% 54,393 134,027,976
2024-12-17 24.93 25.35 23.66 23.73 -5.08% 53,629 130,054,688
2024-12-16 22.99 26.69 22.98 25 +8.27% 80,303 199,081,694
2024-12-13 21.98 23.55 21.76 23.09 +4.39% 63,347 144,646,162
2024-12-12 21.75 22.17 21.61 22.12 +1.56% 27,914 61,262,336
2024-12-11 21.08 21.89 21.07 21.78 +3.27% 27,741 59,698,804
2024-12-10 22.5 22.5 21.03 21.09 -2.68% 40,972 88,777,945
2024-12-09 21.57 21.97 21.1 21.67 +0.05% 42,879 91,852,850
2024-12-06 20.15 22.38 20.01 21.66 +7.49% 73,163 156,182,306
2024-12-05 20.03 20.44 19.95 20.15 +0.4% 26,226 52,905,868
2024-12-04 20.6 20.75 19.93 20.07 -2.38% 35,130 70,876,925
2024-12-03 20.65 21.13 20.44 20.56 -0.87% 27,330 56,483,812
2024-12-02 19.66 20.76 19.66 20.74 +4.8% 44,404 90,354,959
2024-11-29 19.96 20.07 19.55 19.79 -0.15% 25,519 50,585,938
2024-11-28 19.85 20.03 19.53 19.82 -0.7% 25,786 51,041,052
2024-11-27 20.06 20.1 19.33 19.96 -0.7% 40,837 80,498,397
2024-11-26 20.76 20.95 20.05 20.1 -3.27% 45,484 92,636,878
2024-11-25 20 21 19.32 20.78 +5.97% 77,581 158,273,914
2024-11-22 18.79 20.8 18.59 19.61 +4.31% 85,667 169,293,570
2024-11-21 18.9 18.98 18.61 18.8 -0.32% 27,359 51,487,685
2024-11-20 18.63 18.92 18.41 18.86 +1.23% 33,397 62,421,368
2024-11-19 18.38 18.88 17.91 18.63 +1.47% 39,824 73,167,975
2024-11-18 18.94 19.03 18.23 18.36 -3.11% 30,480 56,445,037
2024-11-15 19.4 19.77 18.93 18.95 -2.67% 32,016 61,746,988
2024-11-14 20.1 20.38 19.32 19.47 -3.23% 39,704 78,608,349
2024-11-13 19.77 20.24 19.46 20.12 +1.11% 43,645 86,910,233
2024-11-12 20.14 20.53 19.44 19.9 -0.15% 63,222 126,101,962
2024-11-11 19.26 20 19.26 19.93 +1.48% 47,129 93,282,426
2024-11-08 19.66 20.14 18.95 19.64 +1.92% 72,622 142,886,374
2024-11-07 18.1 19.85 18 19.27 +6.46% 86,547 166,385,330
2024-11-06 17.77 18.77 17.5 18.1 +2.55% 81,729 147,280,727
2024-11-05 17.2 17.88 17.11 17.65 +2.68% 48,214 84,852,267
2024-11-04 16.98 17.29 16.81 17.19 +2.26% 29,672 50,713,863
2024-11-01 17.56 17.62 16.81 16.81 -4.05% 39,204 67,059,380
2024-10-31 17.5 17.73 17.3 17.52 -0.74% 33,787 59,263,808
2024-10-30 17.69 17.81 16.93 17.65 -0.73% 56,451 97,918,239
2024-10-29 18.46 18.46 17.71 17.78 -5.78% 80,429 144,798,694
2024-10-28 19.32 19.32 18.31 18.87 -0.63% 57,658 107,069,629
2024-10-25 17.85 19.36 17.69 18.99 +6.93% 86,387 162,166,615
2024-10-24 18.07 18.15 17.56 17.76 -2.2% 40,523 72,125,714
2024-10-23 17.7 18.47 17.51 18.16 +2.37% 60,007 108,017,500
2024-10-22 17.37 17.87 17.1 17.74 +1.9% 48,102 84,169,327
2024-10-21 17.17 17.65 16.92 17.41 +1.81% 59,696 102,912,158
2024-10-18 16.41 17.42 16.36 17.1 +4.2% 54,337 91,705,060
2024-10-17 16.61 17.09 16.4 16.41 -1.85% 32,665 54,567,460
2024-10-16 16.51 17.14 16.37 16.72 0% 29,253 49,047,629
2024-10-15 17.3 17.3 16.72 16.72 -3.35% 32,757 55,679,136
2024-10-14 16.89 17.41 16.53 17.3 +2.73% 36,615 62,427,914
2024-10-11 17.62 17.64 16.72 16.84 -4.54% 48,155 82,027,421
2024-10-10 18.3 18.8 17.59 17.64 -2.54% 63,067 114,171,029
2024-10-09 20 20.08 18 18.1 -15.34% 70,571 134,948,367
2024-10-08 22.5 22.5 19.12 21.38 +13% 100,200 206,606,755
2024-09-30 17.75 19.37 16.93 18.92 +14.04% 63,968 115,326,071
2024-09-27 16.06 16.66 16 16.59 +4.8% 29,172 47,650,360
2024-09-26 15.66 15.85 15.22 15.83 +1.87% 37,424 58,150,146
2024-09-25 15.82 16.1 15.4 15.54 -0.89% 36,082 56,908,784
2024-09-24 15.05 15.69 14.86 15.68 +4.26% 36,735 56,294,594
2024-09-23 15.38 15.65 14.95 15.04 -2.21% 26,269 40,203,678
2024-09-20 15.49 16 15.22 15.38 +1.25% 35,806 55,672,915
2024-09-19 14.95 15.22 14.72 15.19 +2.43% 25,102 37,750,654
2024-09-18 14.9 14.95 14.46 14.83 -0.27% 18,203 26,732,313
2024-09-13 15.15 15.23 14.71 14.87 -1.65% 20,493 30,500,505
2024-09-12 15.05 15.66 15.01 15.12 +0.87% 31,997 49,195,291
2024-09-11 14.99 15.35 14.88 14.99 -0.2% 15,844 23,910,871
2024-09-10 14.58 15.16 14.55 15.02 +2.46% 17,863 26,537,254
2024-09-09 14.77 14.77 14.37 14.66 -0.95% 20,315 29,629,166
2024-09-06 15.38 15.47 14.76 14.8 -3.83% 22,624 34,024,882
2024-09-05 15.92 15.92 15.28 15.39 -2.47% 39,247 60,739,211
2024-09-04 15.7 15.95 15.65 15.78 -0.57% 20,296 32,046,054
2024-09-03 15.33 15.88 15.12 15.87 +3.52% 30,419 47,642,993
2024-09-02 15.42 15.64 15.25 15.33 -1.22% 31,139 48,043,511
2024-08-30 15.55 15.76 15.45 15.52 -0.77% 36,050 56,268,364
2024-08-29 14.62 15.73 14.62 15.64 +6.11% 34,699 53,486,404
2024-08-28 14.37 15.13 14.37 14.74 +2.43% 27,082 40,084,158
2024-08-27 14.67 14.67 14.05 14.39 -2.24% 36,319 52,021,529
2024-08-26 13.85 14.78 13.85 14.72 +5.29% 24,106 34,982,417
2024-08-23 14.01 14.06 13.76 13.98 -0.29% 13,195 18,342,006
2024-08-22 14.3 14.48 13.97 14.02 -1.89% 12,036 17,101,469
2024-08-21 14.22 14.41 14.12 14.29 +0.07% 12,593 17,961,900
2024-08-20 14.71 14.71 14.06 14.28 -2.39% 23,927 34,097,487
2024-08-19 15.03 15.05 14.46 14.63 -2.4% 28,152 41,336,867
2024-08-16 15.06 15.18 14.79 14.99 -0.46% 23,007 34,465,527
2024-08-15 14.48 15.09 14.3 15.06 +2.94% 31,856 47,270,736
2024-08-14 14.98 15.15 14.36 14.63 -2.53% 24,357 35,608,196
2024-08-13 14.53 15.2 14.31 15.01 +3.52% 22,547 33,437,333
2024-08-12 14.51 14.76 14.42 14.5 -0.62% 8,475 12,306,768
2024-08-09 14.73 14.98 14.58 14.59 -0.95% 9,002 13,254,473
2024-08-08 15.06 15.06 14.46 14.73 -1.87% 15,424 22,671,999
2024-08-07 14.94 15.18 14.74 15.01 +0.94% 15,414 23,082,777
2024-08-06 14.33 14.94 14.33 14.87 +4.35% 23,383 34,557,511
2024-08-05 14.65 14.85 14.11 14.25 -2.93% 21,067 30,429,572
2024-08-02 15.16 15.31 14.65 14.68 -4.11% 20,547 30,729,438
2024-08-01 15.6 15.73 15.19 15.31 -1.1% 26,903 41,545,329
2024-07-31 14.45 15.57 14.36 15.48 +6.54% 29,911 45,321,309
2024-07-30 14.93 14.93 14.36 14.53 -0.95% 14,594 21,227,413
2024-07-29 15.2 15.2 14.62 14.67 -2.85% 22,612 33,474,042
2024-07-26 14.58 15.17 14.55 15.1 +3% 22,898 34,265,076
2024-07-25 14.4 15.06 14.23 14.66 +1.59% 31,016 45,465,514
2024-07-24 14.58 14.77 14.2 14.43 -1.16% 27,920 40,463,724
2024-07-23 15.15 15.2 14.6 14.6 -2.93% 21,455 32,022,346
2024-07-22 15.26 15.59 14.89 15.04 -1.44% 27,144 41,172,782
2024-07-19 15.12 15.41 14.93 15.26 +0.93% 21,790 33,256,774
2024-07-18 14.89 15.35 14.56 15.12 +1.14% 27,021 40,307,110
2024-07-17 15.35 15.42 14.92 14.95 -2.16% 21,128 31,842,882
2024-07-16 15.49 15.54 14.98 15.28 -1.42% 25,831 39,199,267
2024-07-15 16.05 16.28 15.35 15.5 -3.91% 25,356 39,516,815
2024-07-12 16.17 16.55 16.05 16.13 -1.47% 28,272 45,919,397
2024-07-11 15.74 16.37 15.66 16.37 +5.82% 31,348 50,311,232
2024-07-10 15.6 16 15.41 15.47 -1.59% 22,299 35,002,228
2024-07-09 15.29 15.75 14.97 15.72 +2.81% 29,134 44,682,063
2024-07-08 15.57 15.91 15.2 15.29 -1.8% 22,945 35,539,253
2024-07-05 15.25 15.77 15.09 15.57 +1.76% 23,747 36,463,041
2024-07-04 15.6 16.09 15.26 15.3 -2.05% 27,867 43,586,134
2024-07-03 15.98 16.05 15.41 15.62 -2.68% 24,785 38,847,376
2024-07-02 16.22 16.32 15.83 16.05 -0.86% 41,540 66,514,127
2024-07-01 17.39 17.58 15.99 16.19 -7.38% 63,881 105,271,409
2024-06-28 16.89 18.09 16.73 17.48 +4.23% 43,739 76,250,787
2024-06-27 17.48 17.5 16.53 16.77 -3.95% 31,610 53,387,251
2024-06-26 17.34 17.46 16.75 17.46 +2.71% 19,538 33,463,097
2024-06-25 17.21 17.35 16.87 17 -1.22% 22,631 38,608,352
2024-06-24 18.4 18.59 17.11 17.21 -7.37% 32,003 56,650,152
2024-06-21 19.08 19.08 18.42 18.58 -2.42% 20,349 37,831,806
2024-06-20 19.06 19.36 18.91 19.04 -0.52% 21,324 40,821,252
2024-06-19 19.6 19.6 19 19.14 -2.05% 29,063 55,849,770
2024-06-18 19.9 20.14 19.38 19.54 -2.15% 30,340 59,684,234
2024-06-17 20 20.44 19.74 19.97 -0.25% 23,604 47,335,602
2024-06-14 20.45 21.16 19.94 20.02 -2.82% 30,001 61,395,671
2024-06-13 19.91 21.27 19.81 20.6 +2.54% 32,236 66,657,280
2024-06-12 19.84 20.49 19.53 20.09 +1.26% 28,671 57,660,877
2024-06-11 19.76 20.15 19.23 19.84 -0.8% 28,968 57,452,803
2024-06-07 20.05 20.77 19.8 20 +0.96% 41,517 84,059,908
2024-06-06 21.35 21.35 19.58 19.81 -7.43% 54,685 111,112,281
2024-06-05 22.25 22.58 21.1 21.4 -5.85% 44,015 95,335,341
2024-06-04 22.7 22.88 21.73 22.73 -0.18% 40,344 89,436,734
2024-06-03 23.48 23.48 22.3 22.77 -1.94% 41,455 94,208,368
2024-05-31 23.56 23.8 22.68 23.22 -0.77% 37,162 86,033,338
2024-05-30 23.44 24.01 22.9 23.4 -1.1% 41,871 97,917,635
2024-05-29 23.42 24.22 22.2 23.66 +1.07% 97,882 227,703,932
2024-05-28 20.2 24 20 23.41 +16.53% 102,324 225,993,726
2024-05-27 20.1 20.8 19.7 20.09 -2.05% 42,006 84,252,588
2024-05-24 20 21.2 19.8 20.51 +2.55% 38,368 79,453,882
2024-05-23 20.68 20.93 19.65 20 -3.01% 42,157 85,038,724
2024-05-22 19.9 21 19.82 20.62 +4.09% 42,598 87,008,943
2024-05-21 19.81 20.34 19.39 19.81 +0.2% 31,504 62,883,070
2024-05-20 19.37 20.08 19.31 19.77 +1.91% 54,885 108,367,628
2024-05-17 20.41 20.6 19.09 19.4 -4.9% 51,523 101,469,264
2024-05-16 20.23 21.15 20 20.4 -0.15% 35,880 73,799,172
2024-05-15 20.43 20.98 20.15 20.43 +0.15% 48,858 99,995,461
2024-05-14 19.98 21.21 19.51 20.4 +0.84% 76,050 155,192,239
2024-05-13 18.49 21 18.49 20.23 +9.95% 89,097 176,840,394
2024-05-10 17.62 18.69 17.52 18.4 +4.13% 31,690 57,620,922
2024-05-09 17.45 17.95 17.45 17.67 +1.38% 16,691 29,623,069
2024-05-08 17.8 18.05 17.37 17.43 -2.52% 27,998 49,328,117
2024-05-07 17.8 18.24 17.53 17.88 +0.28% 31,962 57,539,236
2024-05-06 17.2 17.86 17.07 17.83 +6.58% 53,311 93,684,671
2024-04-30 16.66 17.29 16.41 16.73 -1.65% 46,978 78,475,254
2024-04-29 16.41 17.11 16.25 17.01 +7.39% 59,970 100,483,167
2024-04-26 15.76 15.98 15.25 15.84 +0.44% 24,730 38,802,028
2024-04-25 14.68 15.9 14.53 15.77 +5.34% 28,514 44,514,177
2024-04-24 14.76 15.15 14.28 14.97 +3.1% 20,629 30,734,957
2024-04-23 14.29 14.79 14.26 14.52 +1.54% 18,607 27,081,453
2024-04-22 14.31 14.6 13.78 14.3 +0.14% 17,720 25,211,916
2024-04-19 15.26 15.26 14.18 14.28 -6.36% 25,689 37,293,447
2024-04-18 14.74 15.46 14.67 15.25 +3.39% 34,418 52,181,667
2024-04-17 13.88 14.89 13.88 14.75 +5.73% 27,520 40,047,901
2024-04-16 14.5 14.55 13.45 13.95 -5.04% 34,790 48,244,045
2024-04-15 15.27 15.44 14.16 14.69 -3.92% 30,220 44,339,436
2024-04-12 15.24 15.69 15.09 15.29 +0.13% 24,876 38,097,773
2024-04-11 14.93 15.55 14.91 15.27 +0.26% 30,300 46,379,084
2024-04-10 15.6 15.74 14.99 15.23 -2.93% 21,629 33,062,896
2024-04-09 15.59 15.96 15.45 15.69 +1.55% 20,503 32,147,883
2024-04-08 16.19 16.2 15.43 15.45 -4.63% 19,708 30,830,739
2024-04-03 16.63 16.63 16.02 16.2 -2.59% 20,331 33,164,896
2024-04-02 16.35 16.99 16.2 16.63 +1.84% 30,358 50,439,257
2024-04-01 15.91 16.36 15.81 16.33 +3.03% 32,829 52,953,471
2024-03-29 15.43 15.85 15.31 15.85 +2.26% 27,830 43,324,949
2024-03-28 15.26 15.74 15.2 15.5 +0.85% 32,063 49,556,102
2024-03-27 16 16.04 15.3 15.37 -4.42% 27,949 43,469,140
2024-03-26 15.81 16.39 15.6 16.08 +1.26% 33,925 54,248,461
2024-03-25 16 16.66 15.73 15.88 -1.49% 41,755 67,150,543
2024-03-22 16.62 16.83 15.86 16.12 -3.3% 38,500 62,415,491
2024-03-21 17 17.2 16.33 16.67 -2% 37,498 62,536,575
2024-03-20 16.83 17.26 16.72 17.01 +0.71% 25,875 43,974,849
2024-03-19 17.58 17.65 16.83 16.89 -1.46% 51,110 87,945,680
2024-03-18 16.31 17.77 15.88 17.14 +6.66% 75,591 126,896,369
2024-03-15 15.4 16.11 15.34 16.07 +4.62% 48,063 76,143,850
2024-03-14 15.31 15.65 15.11 15.36 -0.65% 34,905 53,527,035
2024-03-13 15.55 15.75 15.18 15.46 -0.83% 40,220 61,873,254
2024-03-12 15.32 15.9 15.3 15.59 +1.63% 55,079 85,938,080
2024-03-11 14.39 15.59 14.38 15.34 +7.35% 80,770 121,627,299
2024-03-08 13.86 15 13.8 14.29 +3.1% 61,991 89,480,312
2024-03-07 13.96 14.28 13.72 13.86 -1.14% 45,394 63,402,720
2024-03-06 13.34 14.3 13.28 14.02 +4.08% 57,759 79,807,036
2024-03-05 13.76 13.94 13.18 13.47 -2.39% 39,158 53,158,618
2024-03-04 14.15 14.37 13.62 13.8 -0.72% 49,768 69,436,301
2024-03-01 13.37 14 13.13 13.9 +4.67% 54,663 74,700,910
2024-02-29 12.82 13.3 12.69 13.28 +3.91% 44,212 57,853,863
2024-02-28 14.57 14.96 12.65 12.78 -10.75% 81,584 111,128,513
2024-02-27 14.02 14.39 13.94 14.32 +1.34% 30,852 43,955,998
2024-02-26 14.28 14.5 13.55 14.13 +0.78% 44,781 62,954,898
2024-02-23 13.33 14.17 13.31 14.02 +5.57% 54,596 75,207,938
2024-02-22 12.66 14.09 12.66 13.28 +5.48% 58,772 77,613,950
2024-02-21 12.23 13.1 11.91 12.59 +2.94% 46,192 58,467,577
2024-02-20 12.5 12.51 12.01 12.23 -2.16% 51,267 62,678,567
2024-02-19 12.05 13.26 11.83 12.5 +3.65% 74,857 94,082,003
2024-02-08 10 12.06 9.75 12.06 +20% 108,429 119,267,372
2024-02-07 10.38 10.55 9.51 10.05 -1.28% 80,505 80,641,995
2024-02-06 10.1 10.64 9.19 10.18 -0.78% 78,949 77,266,717
2024-02-05 11.83 11.83 10.04 10.26 -13.27% 66,112 70,019,149
2024-02-02 12.81 12.96 11.33 11.83 -7.58% 51,729 62,099,769
2024-02-01 13.33 13.5 12.73 12.8 -4.33% 53,461 69,512,260
2024-01-31 14.02 14.5 13.21 13.38 -5.37% 45,782 62,690,695
2024-01-30 14.1 14.62 14.01 14.14 -3.28% 40,690 58,093,438
2024-01-29 15.83 15.94 14.62 14.62 -8.17% 35,817 54,124,718
2024-01-26 16.9 16.9 15.68 15.92 -3.46% 44,761 71,775,571
2024-01-25 15.84 16.5 15.24 16.49 +4.83% 50,831 80,454,470
2024-01-24 16.18 16.5 15 15.73 -2.84% 58,118 90,776,670
2024-01-23 16.29 16.58 15.57 16.19 -2.82% 52,031 84,122,858
2024-01-22 17.47 17.51 16.32 16.66 -5.82% 43,574 74,501,718
2024-01-19 18.16 18.16 17.4 17.69 -1.83% 39,487 69,742,312
2024-01-18 17.98 18.2 17.58 18.02 -0.06% 48,118 86,239,849
2024-01-17 18.63 18.64 18.03 18.03 -3.32% 22,288 40,852,246
2024-01-16 18.64 18.9 18.25 18.65 +0.87% 36,939 68,464,655
2024-01-15 18.4 18.66 18.15 18.49 -0.11% 36,804 67,936,784
2024-01-12 18.22 18.98 18.22 18.51 +0.82% 45,139 84,165,125
2024-01-11 18.17 18.56 17.9 18.36 +0.6% 43,149 78,619,651
2024-01-10 17.81 18.54 17.6 18.25 +1.84% 57,628 104,951,330
2024-01-09 17.92 18.38 17.65 17.92 +1.41% 39,025 70,167,117
2024-01-08 17.82 18.19 17.63 17.67 -1.12% 32,787 58,766,531
2024-01-05 18.31 18.36 17.67 17.87 -1.81% 24,263 43,578,572
2024-01-04 18.43 18.43 17.89 18.2 -1.46% 32,435 58,628,783
2024-01-03 18.34 18.77 18.03 18.47 +1.21% 48,590 89,435,135
2024-01-02 18.84 18.98 18.16 18.25 -2.93% 48,412 89,198,791

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

щЗСшпБшВбф╗╜ 600446

近半年

шИТхНОф╜УшВ▓ 605299

近三个月

ф╣ЭчЙзчОЛ 601566

2024年至今

х╕╕х▒▒шНпф╕Ъ 300255

2024年一季度

хжВщАЪшВбф╗╜ 603036

2023年全年

щЗСцШОч▓╛цЬ║ 300281

2023年全年

хдйцЦ░шНпф╕Ъ 603235

近三个月

цЩ║щгЮчФЯчЙй 300122

2023年全年

ф╕Кц╡╖щЫЕф╗Х 603329

2024年至今

хНОхМЧхИ╢шНп 600812

2023年全年

热门概念板块

元宇宙
5G通信
储能电池
AI人工智能
军工

ф╕ншИкц▓ИщгЮ (600760)

近半年
智能制造

чзСхдзцЩ║шГ╜ (300222)

2022-2023两年
区块链

ч╜Схо┐чзСцКА (300017)

2022-2023两年
新能源汽车

хоБх╛╖цЧ╢ф╗г (300750)

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