хШЙхТМч╛Ох║╖ 688246

数据更新至:

添加到对比分析

33.94 +3.76%

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

33.94
+3.76% +1.23
32.84
开盘价
34.5
最高价
32.33
最低价
27,048
成交量
数据更新至: 2025-03-25

技术指标

35.08
MA5 (5日均线)
36.46
MA10 (10日均线)
37.67
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 32.84 34.5 32.33 33.94 +3.76% 27,048 90,452,030
2025-03-24 34 34.53 31.84 32.71 -5% 41,950 137,714,416
2025-03-21 36.5 36.65 34.12 34.43 -6.19% 32,988 115,031,903
2025-03-20 37.6 37.64 36.51 36.7 -2.39% 21,500 79,427,416
2025-03-19 38.02 38.79 37.46 37.6 -2.82% 18,419 69,653,021
2025-03-18 36.56 38.88 36.55 38.69 +6.17% 48,443 185,099,208
2025-03-17 38.22 38.5 36.27 36.44 -4.78% 43,125 158,447,524
2025-03-14 37.61 39 37.01 38.27 +1.75% 38,680 148,131,102
2025-03-13 37.91 38.79 37.3 37.61 -1.62% 28,375 107,604,215
2025-03-12 39.4 39.4 37.91 38.23 -2.23% 33,920 130,248,483
2025-03-11 38.93 40.38 37.47 39.1 -4.28% 62,064 240,603,291
2025-03-10 43 43.88 39.35 40.85 +2.05% 81,630 336,889,777
2025-03-07 42.31 42.6 39.51 40.03 -4.53% 61,016 251,374,013
2025-03-06 39.35 43.6 39 41.93 +6.88% 83,224 345,831,341
2025-03-05 39.3 40.2 38.21 39.23 -1.68% 41,359 161,452,195
2025-03-04 37 40.33 36.98 39.9 +5.06% 70,920 279,897,191
2025-03-03 35.48 39.53 34.03 37.98 +8.95% 74,560 281,936,634
2025-02-28 36.61 37.86 34.67 34.86 -6.19% 48,233 174,113,812
2025-02-27 37.77 38.08 36.3 37.16 -1.75% 47,118 174,703,427
2025-02-26 38.03 38.68 36.33 37.82 -0.81% 73,587 274,458,284
2025-02-25 37.02 40.78 37.02 38.13 -2.51% 55,769 217,002,938
2025-02-24 40.1 41.69 38.68 39.11 -5.23% 71,789 284,835,389
2025-02-21 39 44 38.17 41.27 +2.56% 89,183 363,360,374
2025-02-20 38.47 42.5 37.57 40.24 +4.6% 116,864 473,105,547
2025-02-19 35.38 40.26 34.5 38.47 +8.95% 111,365 417,048,432
2025-02-18 37.02 38.35 35.01 35.31 -11.5% 126,547 462,720,024
2025-02-17 39.38 42.65 38.29 39.9 +12.27% 214,738 877,523,896
2025-02-14 30 35.54 30 35.54 +19.99% 91,694 319,408,077
2025-02-13 30.6 30.99 29 29.62 -3.2% 47,248 141,321,227
2025-02-12 30.1 32 29.85 30.6 +0.39% 54,425 167,767,329
2025-02-11 32.79 32.99 30.01 30.48 -2.99% 54,862 171,671,044
2025-02-10 30.19 32.6 29.3 31.42 +4.07% 67,610 212,678,843
2025-02-07 26.49 30.69 26.49 30.19 +13.97% 77,832 224,684,119
2025-02-06 25.99 26.87 25.2 26.49 +2.48% 26,481 69,574,674
2025-02-05 25.17 27.49 24.75 25.85 +8.02% 49,581 128,564,028
2025-01-27 24.75 24.75 23.64 23.93 -3.16% 18,910 45,560,804
2025-01-24 23.17 24.9 22.9 24.71 +6.51% 27,410 66,286,241
2025-01-23 23.97 24.59 23.14 23.2 -3.29% 28,396 67,850,446
2025-01-22 21.67 24.7 21.38 23.99 +10.3% 47,083 110,698,413
2025-01-21 22.69 22.69 21.32 21.75 -2.51% 12,776 27,743,182
2025-01-20 21.7 22.46 21.51 22.31 +2.39% 12,406 27,471,037
2025-01-17 22.15 22.17 21.72 21.79 -1.09% 11,210 24,562,968
2025-01-16 22.49 22.85 21.71 22.03 -1.26% 11,526 25,609,837
2025-01-15 22.66 22.83 22.01 22.31 -1.93% 9,783 21,889,040
2025-01-14 21.38 22.9 21.38 22.75 +4.26% 13,378 30,160,009
2025-01-13 21.52 21.99 20.98 21.82 +1.39% 11,996 25,929,765
2025-01-10 22.52 23 21.52 21.52 -5.41% 14,023 31,193,237
2025-01-09 22.64 23.48 22.35 22.75 +1.52% 16,391 37,711,459
2025-01-08 22.49 22.83 21.48 22.41 -0.09% 19,258 42,594,475
2025-01-07 22.21 22.75 22 22.43 +0.99% 14,210 31,666,468
2025-01-06 22.74 22.97 21.86 22.21 -1.81% 16,998 38,087,722
2025-01-03 24.13 24.39 22.5 22.62 -5.51% 22,095 51,630,063
2025-01-02 25.01 25.05 23.7 23.94 -3.47% 21,128 51,292,399
2024-12-31 26.38 26.63 24.8 24.8 -4.62% 15,642 39,796,751
2024-12-30 26.06 26.53 25.34 26 -0.46% 10,045 26,124,566
2024-12-27 25.41 26.37 25.41 26.12 +1.67% 11,855 30,869,787
2024-12-26 25.9 26.24 25.4 25.69 -0.81% 14,399 37,098,846
2024-12-25 26.69 26.72 25.05 25.9 -2.52% 18,601 47,986,877
2024-12-24 27.24 27.28 25.9 26.57 +0.8% 13,389 35,412,871
2024-12-23 27.47 27.65 26.3 26.36 -4.08% 21,157 56,914,126
2024-12-20 27.3 27.97 27.01 27.48 +0.29% 29,079 79,902,579
2024-12-19 27.03 27.89 26.1 27.4 -0.04% 27,852 75,291,266
2024-12-18 27.95 27.95 27.03 27.41 +0.81% 15,191 41,780,909
2024-12-17 28.31 28.56 27.11 27.19 -4.93% 23,939 66,507,057
2024-12-16 29.3 29.5 28.4 28.6 -2.72% 18,991 54,669,669
2024-12-13 30.73 31.33 29.1 29.4 -5.22% 34,711 103,754,613
2024-12-12 32.17 32.28 30.51 31.02 -3% 26,344 82,210,667
2024-12-11 32.37 32.45 31.03 31.98 -1.17% 30,147 95,962,517
2024-12-10 31.99 33.5 31.19 32.36 +3.02% 41,724 134,754,062
2024-12-09 32.24 33.88 31.29 31.41 -2.06% 34,339 111,625,750
2024-12-06 31.33 32.66 30.5 32.07 +3.12% 29,376 93,374,502
2024-12-05 30.2 31.68 30 31.1 +3.05% 25,947 80,760,359
2024-12-04 31.4 32.49 30.03 30.18 -3.61% 26,854 82,810,300
2024-12-03 30.79 32.43 30.55 31.31 +1.59% 29,477 93,198,103
2024-12-02 30.62 32.2 30 30.82 +0.78% 30,135 93,999,231
2024-11-29 29.61 30.98 29.01 30.58 +2.27% 20,643 62,416,510
2024-11-28 29.9 30.6 29.57 29.9 -0.4% 19,017 57,097,390
2024-11-27 28.5 30.6 28.01 30.02 +3.52% 29,083 86,419,677
2024-11-26 29.8 30.68 28.61 29 -4.16% 27,672 81,379,078
2024-11-25 35.5 35.76 29.2 30.26 +1.54% 48,956 150,375,874
2024-11-22 31 32.2 29.8 29.8 -2.68% 36,965 115,079,183
2024-11-21 31.2 31.66 30.16 30.62 -1.86% 32,562 100,661,957
2024-11-20 27.38 31.5 27 31.2 +13.95% 56,076 167,657,534
2024-11-19 27.71 27.72 26.33 27.38 +0.66% 23,979 64,599,102
2024-11-18 30.3 30.3 26.89 27.2 -9.3% 41,879 116,532,607
2024-11-15 30.35 31.9 29.58 29.99 -2.63% 25,265 77,497,482
2024-11-14 31.21 33.13 30.7 30.8 -1.31% 32,389 103,131,804
2024-11-13 30.91 31.8 29.53 31.21 +1.66% 30,496 94,726,410
2024-11-12 31.5 33.36 30 30.7 -2.32% 48,926 155,469,943
2024-11-11 30.42 33.18 30.38 31.43 +3.22% 37,356 119,070,652
2024-11-08 28.37 30.98 28.37 30.45 +7.9% 49,498 148,315,825
2024-11-07 27.2 28.43 26.7 28.22 +3.41% 19,582 54,253,146
2024-11-06 28.6 28.99 27.07 27.29 -4.58% 35,445 98,142,064
2024-11-05 27.94 29 27.74 28.6 +1.24% 21,676 61,777,011
2024-11-04 28.06 28.7 26.6 28.25 +2.06% 27,632 76,546,850
2024-11-01 30.35 30.46 27.58 27.68 -9.84% 39,073 112,379,734
2024-10-31 29.6 31.5 29.6 30.7 +4.1% 29,881 91,950,223
2024-10-30 28.35 31.78 28.35 29.49 +1.87% 36,732 110,609,826
2024-10-29 28.4 31 28.4 28.95 +0.21% 38,313 113,128,116
2024-10-28 29.64 30 28 28.89 -3.83% 52,910 153,140,937
2024-10-25 30.74 31 28 30.04 -2.75% 76,799 225,334,596
2024-10-24 27.1 32.64 26.22 30.89 +13.57% 109,610 331,750,204
2024-10-23 26.18 27.9 25.21 27.2 +3.9% 52,584 140,611,702
2024-10-22 25.3 26.5 24.02 26.18 +7.03% 68,908 178,175,253
2024-10-21 22.97 25.91 22.79 24.46 +7% 70,190 173,095,760
2024-10-18 22.2 23.58 21.93 22.86 +2.05% 36,512 83,152,178
2024-10-17 22.76 23.4 22.36 22.4 -0.31% 29,470 67,427,686
2024-10-16 22.8 23.14 22.11 22.47 -1.83% 22,918 51,734,780
2024-10-15 22.16 23.58 21.8 22.89 +2.78% 34,967 80,450,013
2024-10-14 21.24 22.6 20.38 22.27 +6.76% 23,137 49,844,940
2024-10-11 22.18 22.33 20.68 20.86 -7% 23,292 49,571,744
2024-10-10 23.53 24 22.43 22.43 -2.86% 40,001 92,039,981
2024-10-09 23.11 24.72 22.62 23.09 -8.01% 47,306 112,454,383
2024-10-08 26.41 26.41 22.52 25.1 +13.99% 72,856 179,009,822
2024-09-30 19.9 22.26 19.61 22.02 +15.96% 48,003 100,687,820
2024-09-27 16.91 19.5 16.91 18.99 +12.5% 22,394 40,491,296
2024-09-26 16.59 16.94 16.54 16.88 +1.14% 18,553 31,176,872
2024-09-25 17.3 17.39 16.64 16.69 -1.48% 17,929 30,496,901
2024-09-24 16.44 16.96 16.16 16.94 +3.55% 14,274 23,741,845
2024-09-23 16.03 16.49 15.92 16.36 +1.87% 6,545 10,665,970
2024-09-20 16.3 16.3 15.88 16.06 +0.38% 7,273 11,654,188
2024-09-19 15.39 16.22 15.34 16 +4.44% 11,839 18,832,881
2024-09-18 16.37 16.37 15.01 15.32 -4.07% 10,294 15,820,316
2024-09-13 16.24 16.32 15.96 15.97 -1.66% 6,160 9,902,551
2024-09-12 16.29 16.75 16.1 16.24 -1.52% 5,410 8,919,021
2024-09-11 16.62 16.62 16.28 16.49 -0.3% 4,785 7,853,712
2024-09-10 16.3 16.67 15.99 16.54 +1.35% 8,257 13,481,202
2024-09-09 16.19 16.69 16.09 16.32 +0.49% 7,248 11,885,260
2024-09-06 16.81 16.89 16.24 16.24 -3.33% 7,691 12,650,559
2024-09-05 16.56 16.91 16.48 16.8 +2.56% 7,042 11,770,825
2024-09-04 16.9 16.9 16.3 16.38 -1.33% 8,272 13,656,982
2024-09-03 16.74 16.88 16.42 16.6 +1.1% 6,151 10,217,118
2024-09-02 17.35 17.44 16.4 16.42 -5.52% 12,081 20,310,693
2024-08-30 16.78 17.77 16.78 17.38 +2.84% 12,130 21,016,710
2024-08-29 16.52 16.92 16.23 16.9 +2.3% 5,627 9,403,077
2024-08-28 16.52 16.8 16.31 16.52 -0.6% 8,035 13,294,855
2024-08-27 16.96 17.03 16.6 16.62 -1.77% 3,787 6,342,955
2024-08-26 16.63 17.1 16.63 16.92 +0.71% 5,965 10,100,164
2024-08-23 16.75 17.06 16.6 16.8 -0.3% 6,568 11,020,647
2024-08-22 17.05 17.58 16.6 16.85 +0.36% 15,040 25,672,161
2024-08-21 17.18 17.22 16.6 16.79 -2.33% 14,227 24,001,394
2024-08-20 18.12 18.54 17.02 17.19 -6.12% 22,922 39,934,674
2024-08-19 18.54 18.77 18.26 18.31 -2.45% 8,439 15,652,396
2024-08-16 18.25 19.04 18.25 18.77 +0.86% 8,088 15,186,375
2024-08-15 18.49 18.87 18.09 18.61 +1.03% 9,187 16,979,024
2024-08-14 19.2 19.3 18.4 18.42 -3.46% 16,138 30,281,757
2024-08-13 19.16 19.24 18.81 19.08 -0.26% 8,275 15,671,444
2024-08-12 19.76 19.76 18.92 19.13 -2.1% 13,565 25,939,520
2024-08-09 19.98 20.14 19.52 19.54 -2.69% 7,864 15,571,754
2024-08-08 20.76 20.79 19.93 20.08 -1.81% 8,060 16,239,899
2024-08-07 21.2 21.2 20.34 20.45 -2.57% 11,236 23,145,086
2024-08-06 19.35 21.53 19.01 20.99 +10.13% 32,261 66,667,732
2024-08-05 19.88 20.17 19.06 19.06 -4.6% 8,382 16,370,658
2024-08-02 20 20.79 19.88 19.98 -2.68% 10,542 21,493,204
2024-08-01 20.28 20.73 20.02 20.53 +1.13% 10,139 20,756,220
2024-07-31 19.61 20.57 19.1 20.3 +4.48% 13,103 26,209,849
2024-07-30 19.49 19.86 19.39 19.43 -0.92% 8,402 16,486,915
2024-07-29 18.75 19.88 18.52 19.61 +2.51% 16,673 32,285,064
2024-07-26 19.21 19.39 18.67 19.13 +0.37% 11,187 21,195,716
2024-07-25 18.98 19.49 18.95 19.06 -1.75% 15,994 30,600,655
2024-07-24 20.94 20.94 19.28 19.4 -8.53% 30,677 60,569,203
2024-07-23 20.13 21.96 20.13 21.21 +4.48% 35,394 74,845,520
2024-07-22 19.56 20.55 19.56 20.3 +2.99% 14,711 29,771,008
2024-07-19 19.46 20 19.45 19.71 +0.56% 5,865 11,520,322
2024-07-18 19.28 20.06 18.83 19.6 +0.77% 9,272 18,088,564
2024-07-17 19.62 19.86 19.38 19.45 -1.67% 6,183 12,083,981
2024-07-16 19.41 20.17 19.32 19.78 +1.91% 10,167 20,122,548
2024-07-15 20.16 20.16 19.41 19.41 -3.77% 9,805 19,288,421
2024-07-12 20.05 20.35 19.67 20.17 -0.2% 7,228 14,469,945
2024-07-11 20.14 20.36 19.94 20.21 +1.51% 12,212 24,592,873
2024-07-10 20.17 20.17 19.6 19.91 -0.4% 7,062 14,031,276
2024-07-09 19.9 20.29 19.26 19.99 +0.45% 14,223 28,210,846
2024-07-08 19.93 20.33 19.48 19.9 -0.65% 8,608 17,092,566
2024-07-05 19.44 20.52 19.43 20.03 +1.01% 11,111 22,114,551
2024-07-04 20.26 20.26 19.56 19.83 -1.15% 19,079 37,911,983
2024-07-03 20.95 20.95 19.99 20.06 -2.9% 11,950 24,254,082
2024-07-02 20.57 21 20.2 20.66 +1.22% 7,875 16,254,176
2024-07-01 20.56 20.75 20 20.41 +0.25% 9,700 19,718,287
2024-06-28 20.68 21.16 20.28 20.36 -1.55% 11,310 23,431,694
2024-06-27 21.03 21.05 20.3 20.68 -1.43% 9,765 20,164,330
2024-06-26 20.19 21 19.81 20.98 +3.71% 10,232 20,883,551
2024-06-25 20.75 20.93 19.66 20.23 -2.55% 15,637 31,844,181
2024-06-24 21.49 21.5 20.6 20.76 -4.46% 11,489 24,120,263
2024-06-21 21.99 21.99 21.4 21.73 -0.91% 10,226 22,133,027
2024-06-20 22 22.8 21.9 21.93 -1.84% 14,499 32,195,845
2024-06-19 23.4 23.4 22.16 22.34 -2.32% 9,337 21,121,694
2024-06-18 22.4 23.48 22.25 22.87 +1.92% 13,172 30,222,927
2024-06-17 22.38 22.59 21.8 22.44 -0.04% 11,987 26,627,271
2024-06-14 23.3 23.3 22.22 22.45 -2.98% 9,785 22,063,583
2024-06-13 23.1 23.36 22.66 23.14 +0.7% 17,556 40,286,588
2024-06-12 22.37 23.21 22.28 22.98 +3.05% 17,599 40,424,624
2024-06-11 21.7 22.47 21.1 22.3 +2.06% 13,842 30,361,254
2024-06-07 22 22.51 21.3 21.85 -0.68% 15,785 34,242,125
2024-06-06 22.99 22.99 21.14 22 -3.38% 26,676 58,337,547
2024-06-05 23.62 23.63 22.61 22.77 -3.11% 15,825 36,434,438
2024-06-04 24.05 24.43 23 23.5 -3.25% 24,515 57,673,329
2024-06-03 25.67 25.67 24.08 24.29 -5.49% 24,156 59,782,059
2024-05-31 25.4 26 25.22 25.7 +1.78% 15,216 38,780,798
2024-05-30 24.85 25.66 24.85 25.25 -0.24% 6,862 17,329,490
2024-05-29 25.78 26.38 25.14 25.31 -1.02% 12,822 32,912,599
2024-05-28 26 26.19 25.41 25.57 -1.16% 13,514 34,786,059
2024-05-27 25.98 27.1 24.86 25.87 -0.42% 21,255 54,112,705
2024-05-24 26.9 27.7 25.86 25.98 -1.18% 32,086 85,234,620
2024-05-23 26.11 27 25.78 26.29 +1.12% 35,997 95,038,500
2024-05-22 23.95 26.24 23.33 26 +11.59% 40,460 101,753,915
2024-05-21 23.63 24.46 23.1 23.3 -1.4% 15,473 36,803,202
2024-05-20 23 23.97 22.69 23.63 +2.03% 19,372 45,279,746
2024-05-17 22.6 23.18 22.35 23.16 +2.48% 8,052 18,346,183
2024-05-16 22.83 23.04 22.5 22.6 -0.18% 9,497 21,571,999
2024-05-15 22.27 23.46 22.22 22.64 +1.07% 11,208 25,712,077
2024-05-14 22.89 23.55 22.3 22.4 -1.97% 15,543 35,085,749
2024-05-13 23.47 23.73 22.68 22.85 -3.63% 17,091 39,359,161
2024-05-10 24.95 25.19 23.55 23.71 -3.54% 15,109 36,179,495
2024-05-09 24.03 25.28 23.88 24.58 +1.99% 20,582 50,907,663
2024-05-08 24.47 24.69 23.75 24.1 -2.82% 16,358 39,537,491
2024-05-07 23.31 24.95 23.05 24.8 +5.49% 31,483 76,095,942
2024-05-06 24.57 25.01 23 23.51 -1.09% 18,569 44,104,989
2024-04-30 23.8 24.11 23.5 23.77 -0.71% 15,249 36,227,928
2024-04-29 22.63 24.38 22.4 23.94 +6.92% 36,050 84,925,443
2024-04-26 21.98 23 21.51 22.39 +3.08% 31,010 69,348,087
2024-04-25 22.21 22.21 21.04 21.72 -1.32% 22,278 47,974,214
2024-04-24 20.97 22.58 20.92 22.01 +5.26% 24,729 54,385,002
2024-04-23 21.38 21.42 20.3 20.91 -0.71% 18,499 38,592,141
2024-04-22 20.12 21.2 19.26 21.06 +4.72% 22,317 45,850,000
2024-04-19 20.78 21.02 20.08 20.11 -3.36% 21,186 43,240,568
2024-04-18 21.84 21.84 20.6 20.81 -3.43% 25,009 52,455,408
2024-04-17 20.83 22.33 20.71 21.55 +4.06% 33,441 72,062,841
2024-04-16 21.82 22.04 19.5 20.71 -5.22% 41,531 85,210,633
2024-04-15 24.1 24.21 21.4 21.85 -10.45% 33,528 74,912,824
2024-04-12 25.09 25.09 24.13 24.4 -2.4% 15,667 38,353,502
2024-04-11 25.25 25.91 24.88 25 -0.99% 7,926 19,974,242
2024-04-10 26.48 26.48 24.71 25.25 -4.32% 15,408 39,181,538
2024-04-09 26.25 26.97 26.1 26.39 -0.04% 8,550 22,541,113
2024-04-08 27.03 27.37 26.37 26.4 -2.37% 17,555 47,131,981
2024-04-03 27.44 27.74 26.95 27.04 -1.53% 10,017 27,210,015
2024-04-02 27.87 28.16 27.1 27.46 -1.01% 12,398 33,952,012
2024-04-01 27.75 28.38 27.21 27.74 +0.65% 12,217 33,923,711
2024-03-29 27.34 27.83 26.85 27.56 +0.8% 11,296 30,963,772
2024-03-28 27.39 28.32 26.89 27.34 -0.4% 21,464 59,091,789
2024-03-27 29.01 29.97 27.38 27.45 -6.25% 21,520 60,490,903
2024-03-26 29.24 30.17 28.65 29.28 +0.03% 14,192 41,703,470
2024-03-25 29.71 30.76 29.04 29.27 -1.48% 18,883 56,167,858
2024-03-22 30.3 30.78 29.03 29.71 -2.84% 25,845 76,522,813
2024-03-21 31.4 32.37 30.28 30.58 -3.56% 28,659 89,650,577
2024-03-20 30.17 32.48 30 31.71 +5% 30,915 96,901,816
2024-03-19 32.29 32.58 30.03 30.2 -4.55% 30,520 94,499,826
2024-03-18 29.13 31.96 29.13 31.64 +10.75% 42,861 132,285,675
2024-03-15 27.01 28.79 26.5 28.57 +5.74% 24,812 68,562,144
2024-03-14 27.3 27.95 26.5 27.02 +0.11% 16,649 45,039,709
2024-03-13 26.93 27.96 26.02 26.99 +0.26% 21,483 57,870,418
2024-03-12 25.95 27.4 25.12 26.92 +3.94% 35,018 93,321,299
2024-03-11 23.8 27 23.8 25.9 +9.28% 32,802 81,759,111
2024-03-08 23.31 23.86 22.88 23.7 +1.54% 19,952 46,477,487
2024-03-07 24.21 24.21 23.1 23.34 -2.75% 9,722 22,915,789
2024-03-06 24.02 24.49 23.36 24 -0.37% 8,925 21,285,524
2024-03-05 24.91 24.91 23.96 24.09 -2.94% 9,410 22,899,821
2024-03-04 24.9 25.36 23.65 24.82 +2.56% 19,628 48,499,886
2024-03-01 24.2 24.6 23.87 24.2 -0.17% 10,795 26,123,055
2024-02-29 22.85 24.27 22.85 24.24 +4.03% 12,888 30,693,312
2024-02-28 25.03 25.74 23.2 23.3 -6.91% 26,959 66,213,543
2024-02-27 24.53 25.13 23.9 25.03 +1.25% 17,589 43,143,845
2024-02-26 23.56 24.9 23.56 24.72 +3.69% 23,726 58,066,749
2024-02-23 23.47 23.89 22.71 23.84 +1.4% 38,839 90,111,198
2024-02-22 22.97 23.75 22.56 23.51 +2.22% 18,454 43,078,603
2024-02-21 22.63 24.12 22.14 23 -0.39% 18,143 42,385,535
2024-02-20 23.54 24.4 22.91 23.09 -2.57% 21,896 51,067,427
2024-02-19 22.58 25.58 22.58 23.7 +5.1% 34,147 80,895,353
2024-02-08 18.82 22.55 18.31 22.55 +20.01% 22,598 46,138,810
2024-02-07 19.22 19.9 17.86 18.79 -3.44% 34,879 64,934,417
2024-02-06 18.84 19.99 17.1 19.46 +3.02% 24,710 46,182,882
2024-02-05 20.76 20.98 18 18.89 -9.49% 30,381 58,199,245
2024-02-02 21.95 22.36 19.92 20.87 -5.09% 17,892 37,739,826
2024-02-01 22.49 22.94 21.58 21.99 -3.04% 17,287 38,343,944
2024-01-31 24.6 24.6 22.02 22.68 -2.24% 20,423 46,141,125
2024-01-30 21.32 24.77 21.32 23.2 -6% 17,674 41,885,101
2024-01-29 25.2 25.89 24.44 24.68 -3.63% 9,104 22,728,551
2024-01-26 26.35 26.45 25.02 25.61 -2.85% 10,956 28,507,127
2024-01-25 24.81 26.8 24.26 26.36 +2.81% 12,306 32,006,435
2024-01-24 26.48 26.66 24.81 25.64 +1.67% 12,083 30,822,844
2024-01-23 25.16 25.76 24.62 25.22 -0.59% 11,382 28,730,827
2024-01-22 26.96 27.36 25 25.37 -7.04% 8,682 22,821,568
2024-01-19 27.71 28.15 27 27.29 -1.59% 9,055 24,899,418
2024-01-18 26.7 28.64 26.7 27.73 -1.74% 9,601 26,450,733
2024-01-17 29.92 29.92 27.79 28.22 -2.52% 10,324 29,516,631
2024-01-16 29.28 29.64 28.5 28.95 -0.14% 7,103 20,537,161
2024-01-15 29.4 29.84 28.62 28.99 -1.06% 14,501 42,257,735
2024-01-12 30 30.21 29.3 29.3 -2.14% 7,174 21,324,682
2024-01-11 30 30.27 29.31 29.94 +1.18% 11,040 33,081,207
2024-01-10 30.34 31.09 29.3 29.59 -2.86% 11,602 34,456,812
2024-01-09 30.74 31.4 30.34 30.46 -0.75% 8,228 25,293,007
2024-01-08 31.32 31.88 30.69 30.69 -2.88% 4,661 14,560,286
2024-01-05 32.16 32.5 31.31 31.6 -1.77% 4,397 14,054,583
2024-01-04 32.94 33.09 31.95 32.17 -3.1% 9,034 29,255,472
2024-01-03 33.27 34.21 32.8 33.2 0% 5,712 19,027,021
2024-01-02 33.58 33.82 32.81 33.2 -0.66% 7,853 26,197,735

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

хНОхдзхЯ║хЫа 300676

近期数据

ц▓│щТвшВбф╗╜ 000709

2024年至今

хглхЕ░х╛о 600460

近期数据

чФ│ш╛╛шВбф╗╜ 600626

2024年一季度

шСлшКжхиГ 605199

2023年全年

шАБхЗдчее 600612

2024年至今

х║╖щ╣ПчзСцКА 688602

2022-2023两年

хоБц│вшГ╜ц║Р 600982

2022-2023两年

ф╣ЕцЧецЦ░цЭР 688199

近期数据

хНЪчСЮф╝ацТн 600880

2024年一季度

热门概念板块

新能源汽车
元宇宙

ф╕ЬцЦ╣цШОчПа (600637)

近期数据
军工

ф╕ншИкц▓ИщгЮ (600760)

近半年
智能制造
生物医药
芯片

хЕих┐ЧчзСцКА (300458)

2022-2023两年
数字经济
医疗器械

ф╕Зф╕ЬхМ╗чЦЧ (600055)

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