хУБщлШшВбф╗╜ 688227

数据更新至:

添加到对比分析

34.18 -0.78%

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

34.18
-0.78% -0.27
34.56
开盘价
34.88
最高价
33.5
最低价
11,983
成交量
数据更新至: 2025-03-25

技术指标

35.37
MA5 (5日均线)
36.72
MA10 (10日均线)
39.43
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 34.56 34.88 33.5 34.18 -0.78% 11,983 40,747,471
2025-03-24 35.77 35.97 33.23 34.45 -3.01% 25,526 87,751,687
2025-03-21 36 37.87 35.41 35.52 -1% 32,296 118,091,606
2025-03-20 36.05 36.75 35.1 35.88 -2.58% 22,082 79,385,161
2025-03-19 37.75 38.1 36 36.83 -3.43% 12,640 47,004,223
2025-03-18 37.9 38.37 37 38.14 +0.61% 18,982 71,674,299
2025-03-17 37.72 38 36.08 37.91 +1.42% 25,287 93,550,998
2025-03-14 36.59 37.96 36.11 37.38 +2.13% 22,138 82,443,671
2025-03-13 39.86 40.25 36.35 36.6 -9.09% 46,393 175,152,128
2025-03-12 41.02 41.3 40 40.26 -0.1% 26,315 106,722,040
2025-03-11 40.14 41.64 39.81 40.3 -1.97% 25,029 101,506,850
2025-03-10 44.81 44.94 40.4 41.11 -9.19% 50,366 210,079,724
2025-03-07 43.03 49.78 43.02 45.27 +4.91% 66,443 305,506,508
2025-03-06 40.58 43.36 40.58 43.15 +6.33% 35,381 150,468,888
2025-03-05 40.8 42.5 39.41 40.58 -0.54% 25,217 102,175,045
2025-03-04 38.06 41.97 38.06 40.8 +3.13% 23,309 93,409,482
2025-03-03 40.62 41.55 39 39.56 -3.7% 28,004 111,864,533
2025-02-28 44 44.88 40.58 41.08 -8.06% 38,478 162,430,390
2025-02-27 44.5 46.3 42.4 44.68 -0.45% 54,660 242,330,328
2025-02-26 41.08 45.87 39.18 44.88 +4.69% 91,794 394,549,712
2025-02-25 39.88 44.44 39.61 42.87 +1.95% 60,148 256,814,492
2025-02-24 43 43.46 40.89 42.05 -2.66% 65,199 273,708,733
2025-02-21 39.28 44.44 38 43.2 +11.34% 82,524 342,279,881
2025-02-20 38.63 39.4 36.96 38.8 -0.15% 36,447 140,315,502
2025-02-19 38.71 39.98 38.5 38.86 +0.39% 51,886 203,284,672
2025-02-18 43.66 44.5 38.6 38.71 -9.51% 68,291 282,354,930
2025-02-17 43.1 46.5 40.45 42.78 +1.47% 75,335 325,911,817
2025-02-14 39.86 45.35 38.45 42.16 +4.49% 72,430 299,363,606
2025-02-13 42.08 42.57 38.8 40.35 -5.06% 66,259 267,107,069
2025-02-12 42 44.5 41 42.5 -0.7% 63,010 269,655,345
2025-02-11 41 49.5 39.5 42.8 -0.12% 83,065 363,575,903
2025-02-10 42.15 43.85 39.01 42.85 +8.65% 93,499 387,444,935
2025-02-07 33.99 39.44 32.8 39.44 +19.99% 92,271 335,855,575
2025-02-06 35.3 35.35 31.73 32.87 -1.85% 48,789 159,697,203
2025-02-05 33 34.81 32 33.49 +15.44% 60,560 204,867,893
2025-01-27 27.47 29.69 27 29.01 +5.61% 26,697 76,905,894
2025-01-24 26.5 28.34 26.24 27.47 +4.21% 18,106 49,596,852
2025-01-23 26.76 27.48 26.35 26.36 -0.79% 10,241 27,506,729
2025-01-22 26.86 27.3 26.31 26.57 -1.85% 11,448 30,747,757
2025-01-21 26.52 27.33 26 27.07 +1.58% 15,083 40,287,711
2025-01-20 27.09 27.42 26.15 26.65 -1.11% 16,670 44,454,841
2025-01-17 25.86 27.92 25.7 26.95 +3.34% 24,838 67,604,327
2025-01-16 27.4 27.4 25.89 26.08 -3.01% 23,253 61,705,400
2025-01-15 27.34 28.02 26.8 26.89 -1.83% 14,009 38,260,785
2025-01-14 26.66 28.3 25.99 27.39 +5.39% 25,290 69,151,537
2025-01-13 23.78 27.3 23.38 25.99 +8.29% 33,610 87,022,174
2025-01-10 25.2 25.73 24 24 -4.61% 15,174 37,482,503
2025-01-09 23.88 25.95 23.84 25.16 +4.79% 17,646 44,350,860
2025-01-08 23.92 24.23 22.72 24.01 +0.67% 13,913 32,799,953
2025-01-07 24.52 24.54 23.2 23.85 -1% 15,436 36,628,723
2025-01-06 23.6 24.31 22.26 24.09 +1.86% 17,937 42,491,669
2025-01-03 24.5 24.94 23.42 23.65 -3.94% 22,517 54,585,292
2025-01-02 25.6 25.8 24.39 24.62 -4.76% 18,040 45,204,820
2024-12-31 26.95 27.45 25.62 25.85 -4.72% 17,611 46,600,142
2024-12-30 26.91 27.98 26.05 27.13 +0.04% 7,966 21,478,852
2024-12-27 26.61 28.09 26.1 27.12 +1.92% 18,013 49,162,161
2024-12-26 26.22 26.83 25.97 26.61 0% 16,587 43,818,776
2024-12-25 27.11 27.27 25.88 26.61 -1.84% 17,531 46,186,697
2024-12-24 28.32 28.32 26.68 27.11 -2.38% 12,344 33,594,800
2024-12-23 29.44 29.91 27.71 27.77 -6.44% 27,824 79,858,667
2024-12-20 26.87 29.72 26.37 29.68 +10.87% 38,360 109,496,017
2024-12-19 27.13 27.26 26.04 26.77 -1.54% 24,782 65,899,234
2024-12-18 28.3 28.38 26.98 27.19 -3.58% 28,680 79,281,646
2024-12-17 29.83 30.19 27.72 28.2 -5.27% 26,583 75,823,264
2024-12-16 30.41 30.58 29.54 29.77 -2.46% 18,860 56,481,776
2024-12-13 30.31 30.99 28.6 30.52 -0.39% 29,927 89,459,198
2024-12-12 31 31.29 30.09 30.64 -0.97% 29,834 91,148,452
2024-12-11 32.44 32.5 30.88 30.94 -4.59% 41,226 128,985,529
2024-12-10 34.68 34.7 31.78 32.43 -4.62% 35,061 116,618,319
2024-12-09 34.5 36.5 32.32 34 +0.41% 40,695 138,392,909
2024-12-06 34.8 35.43 33.31 33.86 -3.23% 33,912 115,505,336
2024-12-05 31.17 35 31.17 34.99 +10.8% 63,091 210,095,139
2024-12-04 32.7 32.7 30.88 31.58 -3.43% 43,239 135,803,457
2024-12-03 32 33.2 30.55 32.7 -0.91% 41,677 133,024,521
2024-12-02 32 33.7 31.01 33 +2.9% 69,867 227,918,307
2024-11-29 31.31 32.68 30.8 32.07 -0.09% 23,214 73,646,079
2024-11-28 31 33.18 30.06 32.1 +4.29% 56,345 178,589,005
2024-11-27 30.5 32.08 29.44 30.78 -1.38% 62,160 192,183,173
2024-11-26 27.9 32.88 27.9 31.21 +13.08% 75,773 235,751,178
2024-11-25 25.9 27.6 25.27 27.6 +7.14% 31,290 83,544,696
2024-11-22 26.1 27.1 25.7 25.76 -3.27% 20,010 52,761,272
2024-11-21 25.93 27.2 25.71 26.63 +0.87% 17,023 45,133,518
2024-11-20 25.12 26.88 24.67 26.4 +5.1% 16,767 43,415,074
2024-11-19 23.89 25.25 23.6 25.12 +5.15% 16,513 40,239,667
2024-11-18 26.1 26.1 23.5 23.89 -8.12% 23,971 58,777,727
2024-11-15 26 28.42 25.38 26 -0.27% 30,868 82,289,913
2024-11-14 26.4 27.65 26.07 26.07 -1.81% 16,982 45,553,358
2024-11-13 26.84 27.34 25.64 26.55 -1.56% 21,055 55,705,984
2024-11-12 28 28 26.2 26.97 +0.63% 30,705 82,834,774
2024-11-11 23.37 26.88 22.9 26.8 +17.6% 42,008 108,193,539
2024-11-08 22.26 23.3 22.26 22.79 +2.57% 19,946 45,576,470
2024-11-07 22.2 22.47 21.76 22.22 +0.09% 14,145 31,252,126
2024-11-06 21.55 22.64 21.54 22.2 +3.06% 25,644 56,816,838
2024-11-05 20.34 21.58 20.11 21.54 +5.9% 26,635 56,285,834
2024-11-04 20.02 20.47 19.5 20.34 +2.11% 17,514 35,091,268
2024-11-01 20.78 20.92 19.9 19.92 -5.05% 32,507 65,930,666
2024-10-31 20.05 21.18 19.4 20.98 +3.81% 33,616 68,730,443
2024-10-30 19.16 20.66 18.77 20.21 +5.48% 39,609 79,194,342
2024-10-29 19.84 19.94 18.8 19.16 -1.64% 23,248 44,623,639
2024-10-28 20.07 20.43 19.21 19.48 -2.94% 43,131 84,949,821
2024-10-25 19.75 20.33 19.54 20.07 +1.93% 35,507 70,871,888
2024-10-24 18.5 19.8 18.3 19.69 +4.73% 44,862 86,628,887
2024-10-23 18.1 19.29 17.96 18.8 +5.03% 42,661 79,956,492
2024-10-22 17.24 18.38 16.7 17.9 +5.42% 59,603 105,927,640
2024-10-21 15.67 18 15.45 16.98 +10.98% 54,219 92,711,193
2024-10-18 14.51 15.7 14.37 15.3 +5.52% 19,479 29,280,363
2024-10-17 14.28 14.88 14.28 14.5 +1.54% 13,123 19,281,607
2024-10-16 14.31 14.55 14.16 14.28 -1.59% 12,292 17,632,896
2024-10-15 14.74 15.05 14.43 14.51 -1.63% 18,858 27,797,972
2024-10-14 13.87 14.75 13.61 14.75 +6.42% 20,674 29,134,201
2024-10-11 14.64 15.19 13.5 13.86 -6.16% 16,615 23,857,635
2024-10-10 15.3 15.66 14.77 14.77 -2.19% 16,800 25,505,431
2024-10-09 16.1 16.17 14.57 15.1 -10.91% 32,645 50,490,441
2024-10-08 16.98 16.98 15.19 16.95 +18.61% 48,478 78,868,650
2024-09-30 12.95 14.46 12.95 14.29 +15.43% 29,005 39,727,972
2024-09-27 11.86 12.4 11.86 12.38 +5.09% 7,818 9,485,281
2024-09-26 11.45 11.82 11.43 11.78 +2.17% 8,684 10,149,567
2024-09-25 11.54 11.84 11.46 11.53 +1.23% 9,149 10,660,212
2024-09-24 11.23 11.46 11.03 11.39 +1.97% 7,726 8,728,391
2024-09-23 11.03 11.27 10.91 11.17 +1.27% 6,093 6,791,703
2024-09-20 10.92 11.09 10.9 11.03 +1.01% 6,467 7,123,485
2024-09-19 10.69 10.98 10.53 10.92 +2.63% 5,905 6,395,987
2024-09-18 10.72 10.78 10.38 10.64 -1.57% 6,115 6,453,346
2024-09-13 11.01 11.06 10.73 10.81 -1.37% 4,982 5,397,780
2024-09-12 10.88 11.1 10.69 10.96 +1.01% 5,009 5,510,102
2024-09-11 10.66 10.86 10.63 10.85 +1.31% 4,709 5,075,373
2024-09-10 10.6 10.82 10.35 10.71 +2.39% 5,749 6,071,433
2024-09-09 10.45 10.57 10.26 10.46 +0.1% 7,052 7,330,389
2024-09-06 11.01 11.01 10.43 10.45 -4.13% 5,065 5,393,791
2024-09-05 10.77 11 10.77 10.9 +1.21% 4,082 4,452,387
2024-09-04 10.87 10.97 10.75 10.77 -1.82% 3,152 3,418,636
2024-09-03 11.13 11.13 10.82 10.97 +0.55% 3,990 4,359,407
2024-09-02 11 11.16 10.86 10.91 -0.82% 4,917 5,407,348
2024-08-30 10.7 11.13 10.7 11 +1.95% 6,307 6,935,754
2024-08-29 10.56 10.85 10.47 10.79 +2.18% 4,885 5,233,477
2024-08-28 10.39 10.76 10.32 10.56 +1.05% 4,848 5,108,988
2024-08-27 10.65 10.82 10.43 10.45 -1.51% 7,364 7,787,777
2024-08-26 10.57 10.72 10.4 10.61 +2.31% 11,904 12,568,855
2024-08-23 10.5 10.6 10.33 10.37 -1.33% 6,340 6,607,790
2024-08-22 10.7 10.91 10.5 10.51 -2.05% 4,390 4,660,957
2024-08-21 10.78 10.95 10.62 10.73 -0.28% 6,633 7,162,692
2024-08-20 11.15 11.17 10.69 10.76 -3.5% 9,289 10,107,292
2024-08-19 11.2 11.46 11.15 11.15 -0.89% 4,166 4,697,046
2024-08-16 11.2 11.54 11.03 11.25 +1.17% 11,751 13,359,038
2024-08-15 10.86 11.14 10.7 11.12 +1.74% 7,885 8,682,363
2024-08-14 10.78 10.97 10.74 10.93 +0.92% 5,197 5,660,383
2024-08-13 10.82 10.84 10.6 10.83 +0.28% 4,585 4,910,906
2024-08-12 10.64 10.8 10.55 10.8 +0.75% 6,056 6,473,001
2024-08-09 10.88 10.98 10.72 10.72 -1.2% 4,889 5,307,374
2024-08-08 10.97 11.01 10.7 10.85 -0.91% 6,645 7,188,755
2024-08-07 10.72 11.08 10.72 10.95 +1.48% 7,468 8,165,698
2024-08-06 10.8 10.93 10.59 10.79 +1.89% 12,138 13,022,900
2024-08-05 11.15 11.36 10.55 10.59 -5.87% 13,993 15,246,046
2024-08-02 11.82 11.82 11.24 11.25 -3.6% 9,801 11,221,347
2024-08-01 11.32 11.86 11.29 11.67 +3.55% 16,727 19,405,535
2024-07-31 10.82 11.33 10.79 11.27 +3.68% 5,572 6,206,103
2024-07-30 10.8 10.95 10.66 10.87 +0.56% 3,629 3,929,920
2024-07-29 10.84 10.88 10.6 10.81 -0.18% 4,934 5,302,947
2024-07-26 10.81 10.97 10.77 10.83 +0.65% 5,424 5,895,160
2024-07-25 10.7 10.95 10.51 10.76 +0.75% 5,862 6,283,200
2024-07-24 10.79 11 10.63 10.68 -2.02% 8,886 9,558,326
2024-07-23 11.07 11.27 10.73 10.9 -2.42% 6,169 6,834,322
2024-07-22 10.85 11.19 10.85 11.17 +2.76% 7,757 8,620,633
2024-07-19 10.63 10.98 10.6 10.87 +1.59% 7,270 7,850,922
2024-07-18 10.9 10.9 10.51 10.7 -2.55% 8,093 8,623,388
2024-07-17 11.06 11.27 10.88 10.98 -0.63% 6,307 6,910,974
2024-07-16 11.11 11.31 10.88 11.05 -0.63% 7,098 7,809,799
2024-07-15 11.41 11.41 11 11.12 -2.2% 8,199 9,171,645
2024-07-12 11.45 11.67 11.28 11.37 -1.39% 6,314 7,208,745
2024-07-11 11.35 11.53 11.25 11.53 +3.97% 7,783 8,903,982
2024-07-10 11.32 11.39 11.03 11.09 -2.03% 6,311 7,065,464
2024-07-09 11.13 11.33 10.84 11.32 +2.07% 7,398 8,211,020
2024-07-08 11.54 11.68 11.05 11.09 -4.48% 7,361 8,241,282
2024-07-05 11.27 11.67 11.11 11.61 +2.11% 6,476 7,445,641
2024-07-04 11.82 11.89 11.32 11.37 -3.48% 7,707 8,871,740
2024-07-03 12.14 12.36 11.73 11.78 -3.44% 8,766 10,408,442
2024-07-02 11.99 12.43 11.93 12.2 +1.58% 9,866 12,103,204
2024-07-01 12.12 12.16 11.65 12.01 -0.83% 8,444 10,009,803
2024-06-28 12.35 12.65 12.04 12.11 -2.18% 9,359 11,529,299
2024-06-27 12.66 12.88 12.37 12.38 -2.13% 8,826 11,128,956
2024-06-26 11.61 12.66 11.61 12.65 +7.11% 8,513 10,467,698
2024-06-25 11.73 12.06 11.62 11.81 +0.34% 6,597 7,767,790
2024-06-24 12.45 12.45 11.72 11.77 -5.46% 8,468 10,127,485
2024-06-21 12.85 12.86 12.39 12.45 -3.49% 8,597 10,810,379
2024-06-20 12.56 13.13 12.55 12.9 +1.9% 13,320 17,192,251
2024-06-19 12.52 12.76 12.45 12.66 +0.88% 6,389 8,055,585
2024-06-18 12.28 12.59 12.1 12.55 +2.78% 5,093 6,349,344
2024-06-17 12.3 12.43 12.1 12.21 -0.33% 5,546 6,774,403
2024-06-14 12.45 12.52 12.04 12.25 -1.61% 8,451 10,349,906
2024-06-13 12.07 12.77 11.86 12.45 +3.41% 9,729 11,975,065
2024-06-12 11.81 12.15 11.69 12.04 +2.12% 7,307 8,784,903
2024-06-11 11.74 11.86 11.33 11.79 +0.68% 7,217 8,352,905
2024-06-07 11.55 11.83 11.33 11.71 +3.54% 11,458 13,338,619
2024-06-06 11.73 11.89 11.12 11.31 -4.07% 15,069 17,155,235
2024-06-05 11.91 11.99 11.68 11.79 -1.01% 8,924 10,567,614
2024-06-04 12.33 12.34 11.81 11.91 -3.56% 22,497 26,755,615
2024-06-03 13.4 13.55 12.19 12.35 -7.97% 33,077 41,789,014
2024-05-31 13.05 13.55 13.05 13.42 +2.13% 11,668 15,599,051
2024-05-30 13.17 13.2 12.91 13.14 -0.3% 5,210 6,814,397
2024-05-29 12.84 13.26 12.83 13.18 +2.89% 7,934 10,455,691
2024-05-28 13.24 13.24 12.55 12.81 -1.84% 4,753 6,203,008
2024-05-27 13.12 13.17 12.82 13.05 -0.53% 5,719 7,403,615
2024-05-24 13.48 13.49 13.09 13.12 -2.38% 7,007 9,310,712
2024-05-23 13.55 13.64 13.4 13.44 -0.74% 5,830 7,867,593
2024-05-22 13.56 13.65 13.41 13.54 +0.22% 4,368 5,908,732
2024-05-21 13.6 13.81 13.49 13.51 -2.24% 6,089 8,288,310
2024-05-20 13.85 13.98 13.64 13.82 -0.22% 5,690 7,851,112
2024-05-17 13.44 13.88 13.38 13.85 +2.97% 7,292 10,002,116
2024-05-16 13.26 13.59 13.25 13.45 +1.89% 5,438 7,314,442
2024-05-15 13.1 13.42 13.06 13.2 -0.98% 4,394 5,830,323
2024-05-14 13.13 13.52 13 13.33 +2.46% 8,906 11,813,263
2024-05-13 13.32 13.43 12.83 13.01 -3.49% 7,959 10,408,723
2024-05-10 13.85 14 13.41 13.48 -2.67% 8,275 11,220,964
2024-05-09 13.89 14.03 13.82 13.85 -0.29% 9,215 12,839,015
2024-05-08 14.09 14.09 13.86 13.89 -0.57% 7,889 10,998,911
2024-05-07 13.82 14.05 13.75 13.97 +0.22% 10,413 14,492,564
2024-05-06 13.6 14.07 13.6 13.94 +3.26% 19,016 26,433,713
2024-04-30 14.13 14.3 13.31 13.5 -5% 22,816 31,222,300
2024-04-29 13.46 14.28 13.45 14.21 +5.57% 15,513 21,839,700
2024-04-26 13.6 13.78 13.22 13.46 -0.44% 13,716 18,522,298
2024-04-25 13.35 13.73 13.04 13.52 +1.96% 12,550 16,947,354
2024-04-24 12.5 13.29 12.48 13.26 +6% 14,399 18,682,596
2024-04-23 12.45 12.71 12.22 12.51 +1.38% 12,936 16,206,523
2024-04-22 12.25 12.62 12.05 12.34 -1.28% 9,204 11,355,978
2024-04-19 13.02 13.02 12.34 12.5 -2.72% 9,702 12,216,350
2024-04-18 12.45 13.08 12.3 12.85 +2.88% 15,997 20,416,398
2024-04-17 11.98 12.49 11.86 12.49 +9.27% 18,026 22,039,461
2024-04-16 13.1 13.11 11.35 11.43 -13.34% 23,774 28,273,277
2024-04-15 13.8 14.07 13.13 13.19 -5.11% 16,847 22,755,207
2024-04-12 14.35 14.71 13.81 13.9 -2.11% 11,224 15,920,872
2024-04-11 14.06 14.38 14.05 14.2 +0.42% 7,468 10,629,297
2024-04-10 14.56 14.56 14.02 14.14 -3.81% 8,269 11,747,169
2024-04-09 14.21 14.71 14.16 14.7 +3.16% 12,707 18,425,712
2024-04-08 14.74 14.79 14.16 14.25 -4.36% 15,267 21,911,490
2024-04-03 14.84 14.97 14.41 14.9 +1.09% 15,263 22,533,126
2024-04-02 14.82 14.82 14.44 14.74 -0.47% 11,784 17,271,916
2024-04-01 14.47 14.88 14.35 14.81 +2.49% 14,680 21,449,047
2024-03-29 13.97 14.47 13.92 14.45 +2.41% 11,726 16,652,355
2024-03-28 13.71 14.28 13.63 14.11 +2.62% 12,981 18,180,274
2024-03-27 14.29 14.34 13.73 13.75 -4.18% 11,226 15,604,579
2024-03-26 14.94 14.98 14.01 14.35 -3.69% 16,500 23,769,297
2024-03-25 15.44 15.74 14.86 14.9 -4.12% 13,681 20,776,411
2024-03-22 15.8 15.88 15.11 15.54 -1.65% 14,710 22,704,925
2024-03-21 15.61 15.92 15.31 15.8 +1.22% 13,233 20,808,596
2024-03-20 15.21 15.65 15.2 15.61 +2.23% 11,718 18,216,545
2024-03-19 15.18 15.51 15.09 15.27 +0.33% 12,525 19,170,574
2024-03-18 14.79 15.27 14.62 15.22 +2.84% 15,678 23,461,564
2024-03-15 14.35 14.8 14.12 14.8 +3.06% 11,994 17,308,499
2024-03-14 14.61 14.68 14.1 14.36 -1.91% 8,304 11,952,128
2024-03-13 14.5 14.96 14.43 14.64 +1.88% 17,238 25,333,340
2024-03-12 13.99 14.6 13.78 14.37 +3.98% 20,670 29,601,257
2024-03-11 13.59 13.83 13.42 13.82 +1.17% 11,818 16,095,781
2024-03-08 13.53 13.75 13.44 13.66 +1.34% 7,971 10,842,521
2024-03-07 13.87 14 13.47 13.48 -2.25% 7,956 10,911,380
2024-03-06 13.77 14 13.51 13.79 -0.07% 10,595 14,594,316
2024-03-05 14.29 14.29 13.65 13.8 -3.56% 13,614 18,964,588
2024-03-04 14.02 14.33 13.72 14.31 +2.07% 18,929 26,761,224
2024-03-01 13.65 14.05 13.55 14.02 +2.71% 19,426 26,802,907
2024-02-29 13.08 13.7 13.02 13.65 +3.41% 25,934 34,916,056
2024-02-28 15.02 15.6 13.1 13.2 -12% 36,105 51,211,212
2024-02-27 14.23 15.02 14.08 15 +4.97% 14,856 21,679,478
2024-02-26 14.53 14.88 14.18 14.29 -0.69% 24,030 34,809,035
2024-02-23 13.45 14.45 13.3 14.39 +8.03% 24,726 34,492,934
2024-02-22 12.43 13.42 12.43 13.32 +6.47% 18,261 24,016,731
2024-02-21 12.11 12.92 12.11 12.51 +2.12% 15,736 19,886,458
2024-02-20 12.22 12.43 11.83 12.25 +1.24% 14,165 17,334,608
2024-02-19 11.59 12.49 11.5 12.1 +8.42% 28,189 34,231,899
2024-02-08 9.39 11.2 9.3 11.16 +18.72% 29,371 30,436,137
2024-02-07 10.3 10.3 9.15 9.4 -7.75% 35,983 34,799,245
2024-02-06 10.47 10.73 9.33 10.19 -2.67% 27,947 27,749,238
2024-02-05 12.48 12.48 10.21 10.47 -16.64% 28,041 30,549,821
2024-02-02 14.07 14.07 12.19 12.56 -6.34% 22,188 28,591,993
2024-02-01 13.7 13.77 13.1 13.41 -1.47% 15,126 20,321,847
2024-01-31 14.83 15.29 13.6 13.61 -8.78% 21,376 30,410,426
2024-01-30 15.46 15.49 14.9 14.92 -3.49% 8,210 12,448,780
2024-01-29 16.78 16.78 15.45 15.46 -5.5% 13,071 20,630,611
2024-01-26 16.4 16.77 16.25 16.36 -0.37% 10,989 18,153,447
2024-01-25 15.5 16.49 15.38 16.42 +5.94% 14,053 22,512,202
2024-01-24 15.5 15.8 14.85 15.5 +1.37% 11,397 17,351,977
2024-01-23 15.28 15.53 15.08 15.29 -1.23% 13,721 20,922,484
2024-01-22 16.61 16.78 15.22 15.48 -7.19% 20,836 33,464,977
2024-01-19 17.08 17.18 16.62 16.68 -1.94% 10,918 18,351,125
2024-01-18 17.17 17.47 16.54 17.01 -1.22% 13,502 22,796,317
2024-01-17 17.54 17.74 17.22 17.22 -2.55% 7,664 13,431,823
2024-01-16 17.56 17.78 17.37 17.67 -0.39% 9,543 16,740,611
2024-01-15 17.81 17.83 17.4 17.74 -0.78% 12,671 22,305,924
2024-01-12 18.15 18.32 17.84 17.88 -1.6% 7,435 13,458,456
2024-01-11 17.71 18.19 17.56 18.17 +2.95% 9,783 17,566,082
2024-01-10 17.98 18.07 17.46 17.65 -1.78% 12,272 21,742,567
2024-01-09 18.01 18.33 17.85 17.97 +0.39% 8,624 15,597,688
2024-01-08 18.47 18.47 17.88 17.9 -2.88% 9,501 17,205,055
2024-01-05 18.79 18.82 18.33 18.43 -1.44% 8,540 15,840,574
2024-01-04 19.04 19.14 18.69 18.7 -1.11% 9,391 17,721,450
2024-01-03 19.23 19.25 18.82 18.91 -1.46% 8,349 15,864,187
2024-01-02 19.09 19.26 18.98 19.19 +0.63% 11,679 22,349,237

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

хНЧцЦ░хИ╢шНп 688189

近半年

ч┤лчЗХщгЯхУБ 603057

近期数据

щЗСхКЫц│░ 300225

近三个月

хоЙц║РчЕдф╕Ъ 600397

2024年一季度

ц╡╖ц▓╣хПСх▒Х 600968

2024年一季度

ц░┤цШЯхо╢ч║║ 603365

2024年至今

шБФчОпшНпф╕Ъ 600513

2024年一季度

ш┤╡х╖ЮшМЕхП░ 600519

近半年

ф╕ЬщгОчзСцКА 600081

2024年至今

ф╕ЬцЭ░цЩ║шГ╜ 300486

2023年全年

热门概念板块

AI人工智能

шИкхоЗх╛о (300053)

近三个月
储能电池
元宇宙
半导体

хглхЕ░х╛о (600460)

近半年
智能制造

чзСхдзцЩ║шГ╜ (300222)

近三个月
区块链

ч╜Схо┐чзСцКА (300017)

2024年一季度
光伏产业

щШ│хЕЙчФ╡ц║Р (300274)

2022-2023两年
新能源汽车

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