хдйх╛╖щТ░ 688252

数据更新至:

添加到对比分析

24.56 -1.64%

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

24.56
-1.64% -0.41
25.04
开盘价
25.18
最高价
24.26
最低价
25,315
成交量
数据更新至: 2025-03-25

技术指标

25.11
MA5 (5日均线)
25.47
MA10 (10日均线)
26.31
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 25.04 25.18 24.26 24.56 -1.64% 25,315 62,274,538
2025-03-24 24.69 25.47 24.49 24.97 +1.63% 52,494 130,869,303
2025-03-21 25.44 25.7 24.53 24.57 -3.87% 52,363 131,175,087
2025-03-20 25.9 26.17 25.55 25.56 -1.31% 47,755 123,583,858
2025-03-19 26.07 26.31 25.7 25.9 -1.33% 45,784 118,608,876
2025-03-18 26 26.57 25.92 26.25 +1.08% 46,920 123,157,968
2025-03-17 25.66 26.18 25.4 25.97 +1.21% 52,001 134,680,691
2025-03-14 24.96 25.7 24.76 25.66 +2.8% 59,515 150,501,943
2025-03-13 26.3 26.33 24.7 24.96 -5.1% 92,599 234,732,863
2025-03-12 26.39 26.93 26.12 26.3 -0.08% 71,537 189,380,105
2025-03-11 26.78 26.96 25.82 26.32 -1.83% 77,256 203,140,006
2025-03-10 26.88 27.1 26.45 26.81 -0.48% 65,129 174,300,216
2025-03-07 27.1 27.75 26.35 26.94 -1.46% 91,185 246,323,124
2025-03-06 27.13 28.3 27.11 27.34 +1.26% 135,393 374,280,073
2025-03-05 27.01 27.42 26.26 27 -0.77% 100,681 269,976,987
2025-03-04 26 27.75 25.81 27.21 +2.02% 148,712 398,628,319
2025-03-03 27.77 28 26 26.67 -3.61% 147,248 394,324,658
2025-02-28 29.08 29.83 27.45 27.67 -6.43% 199,789 568,507,955
2025-02-27 26.88 30.49 26.75 29.57 +13.56% 304,936 884,191,958
2025-02-26 25.85 26.36 25.45 26.04 +0.93% 96,147 249,415,847
2025-02-25 24.91 26.22 24.9 25.8 +1.53% 110,689 283,888,400
2025-02-24 25.2 25.8 24.97 25.41 +0.71% 85,894 217,907,291
2025-02-21 24.1 25.25 23.85 25.23 +4.78% 108,119 267,374,067
2025-02-20 23.82 24.28 23.62 24.08 +1.09% 62,471 150,143,522
2025-02-19 22.98 23.86 22.91 23.82 +3.66% 74,650 176,013,286
2025-02-18 23.81 24.03 22.81 22.98 -4.09% 68,479 160,034,316
2025-02-17 23.65 24.13 23.58 23.96 +1.35% 72,076 171,740,599
2025-02-14 24.45 24.54 23.38 23.64 -3.79% 98,885 234,794,122
2025-02-13 25.74 25.74 24.48 24.57 -4.95% 93,147 232,215,726
2025-02-12 25.37 25.88 24.86 25.85 +1.69% 105,952 268,457,503
2025-02-11 25.72 25.82 25.1 25.42 -1.59% 65,022 165,635,038
2025-02-10 25.65 25.95 25.22 25.83 +0.94% 86,748 222,062,474
2025-02-07 25.69 26.2 25.13 25.59 -0.08% 97,725 250,831,971
2025-02-06 24.23 25.85 24.11 25.61 +5.17% 109,229 277,010,227
2025-02-05 24.97 25.08 24.13 24.35 -0.73% 65,709 161,392,719
2025-01-27 25.12 25.26 24.44 24.53 -2.31% 65,750 162,848,407
2025-01-24 24.37 25.17 24.37 25.11 +2.03% 64,863 161,674,596
2025-01-23 25.96 26.38 24.61 24.61 -4.98% 147,887 375,982,750
2025-01-22 26.18 26.66 25.44 25.9 -2.04% 130,683 338,691,805
2025-01-21 26 26.6 25.6 26.44 +2.01% 119,635 312,551,438
2025-01-20 26.01 26.2 25.44 25.92 -3.21% 160,399 413,955,611
2025-01-17 24.65 27.08 24.65 26.78 +7.77% 172,366 448,340,892
2025-01-16 25.83 26.07 24.47 24.85 -2.74% 89,660 225,366,021
2025-01-15 25.5 25.87 25.25 25.55 0% 76,984 196,647,866
2025-01-14 23.7 25.88 23.36 25.55 +8.45% 121,321 302,415,753
2025-01-13 23.85 24.41 23.22 23.56 -4.15% 69,344 164,355,491
2025-01-10 24.56 25.34 24.42 24.58 -0.69% 67,596 168,631,889
2025-01-09 24.68 25.24 24.53 24.75 -0.8% 72,235 179,826,810
2025-01-08 24.07 25.34 23.99 24.95 +2.17% 102,239 250,702,891
2025-01-07 22.28 24.66 22.15 24.42 +10.25% 120,982 287,113,599
2025-01-06 22.2 22.42 21.72 22.15 +1.1% 51,852 114,394,707
2025-01-03 22.73 23.06 21.81 21.91 -3.48% 59,371 133,332,683
2025-01-02 23.9 23.91 22.38 22.7 -5.22% 76,774 177,240,456
2024-12-31 25.13 25.48 23.95 23.95 -4.73% 68,718 168,186,964
2024-12-30 25.16 26 24.6 25.14 -0.87% 66,646 168,965,881
2024-12-27 25.47 26.6 25.1 25.36 -1.05% 96,688 250,289,686
2024-12-26 25.06 25.88 24.83 25.63 +1.3% 84,270 214,942,427
2024-12-25 25.88 26.81 24.78 25.3 -2.69% 112,487 287,211,626
2024-12-24 24.76 26 24.45 26 +5.73% 117,259 297,800,177
2024-12-23 25.12 25.41 24.43 24.59 -1.8% 76,859 191,645,413
2024-12-20 24.15 25.78 24.09 25.04 +3.09% 92,946 233,002,681
2024-12-19 23.47 24.35 23.3 24.29 +2.06% 68,368 164,040,340
2024-12-18 22.71 24.35 22.4 23.8 +4.85% 83,372 196,893,854
2024-12-17 23.41 23.74 22.59 22.7 -3.85% 51,624 119,347,084
2024-12-16 24.62 25.13 23.38 23.61 -6.05% 94,618 226,633,973
2024-12-13 24.71 26 24.6 25.13 +0.64% 102,480 259,127,903
2024-12-12 24.8 25.17 24.51 24.97 +0.2% 70,909 176,057,463
2024-12-11 23.26 25.16 23.26 24.92 +6.31% 110,101 269,306,969
2024-12-10 24.01 24.2 23.4 23.44 +1.34% 63,738 151,575,627
2024-12-09 23.06 23.34 22.75 23.13 +0.57% 38,752 89,385,032
2024-12-06 23.14 23.38 22.5 23 -1.16% 55,350 126,886,774
2024-12-05 22.8 23.5 22.69 23.27 +1.48% 45,242 104,431,804
2024-12-04 23.43 24.08 22.83 22.93 -0.86% 61,698 144,960,983
2024-12-03 23.4 23.54 22.89 23.13 -1.07% 41,554 96,329,438
2024-12-02 22.95 23.62 22.78 23.38 +1.78% 64,068 148,822,846
2024-11-29 22.68 23.44 22.26 22.97 +0.92% 46,415 106,045,149
2024-11-28 22.62 23.49 22.62 22.76 +0.18% 46,915 108,108,591
2024-11-27 21.62 22.76 21.36 22.72 +3.51% 48,090 106,428,485
2024-11-26 22.01 22.37 21.78 21.95 -0.59% 30,421 66,954,119
2024-11-25 22.69 22.74 21.5 22.08 -1.08% 51,022 111,874,215
2024-11-22 23.1 24.16 22.26 22.32 -3.92% 68,705 160,446,301
2024-11-21 23 23.6 22.71 23.23 +0.96% 43,303 100,488,735
2024-11-20 22.8 23.2 22.5 23.01 +0.92% 46,745 106,675,866
2024-11-19 22.09 22.85 22.02 22.8 +4.01% 45,866 102,626,256
2024-11-18 23.04 23.07 21.62 21.92 -4.49% 73,314 162,708,495
2024-11-15 23.87 23.98 22.84 22.95 -3.49% 58,875 138,271,449
2024-11-14 24.99 25.11 23.65 23.78 -5.11% 88,113 213,848,099
2024-11-13 24.6 25.24 24.42 25.06 +0.36% 75,035 186,153,438
2024-11-12 26.11 26.18 24.56 24.97 -4.04% 95,772 240,879,044
2024-11-11 24.37 26.2 24.35 26.02 +5.86% 116,078 298,787,397
2024-11-08 24.9 26.27 24.52 24.58 +1.15% 137,351 347,880,953
2024-11-07 23.61 24.71 23.61 24.3 +0.66% 77,908 188,564,312
2024-11-06 24.81 24.98 23.88 24.14 -2.23% 94,110 230,083,544
2024-11-05 23.3 24.7 23.02 24.69 +6.47% 118,650 285,789,438
2024-11-04 22.46 23.45 22.46 23.19 +3.25% 71,955 165,693,312
2024-11-01 23.9 24.15 22.4 22.46 -6.03% 118,313 273,062,015
2024-10-31 22.92 24.61 22.78 23.9 +3.33% 145,382 348,284,541
2024-10-30 22.78 23.48 22.72 23.13 +0.57% 74,561 172,141,689
2024-10-29 23.81 24.25 22.95 23 -4.01% 108,098 254,705,094
2024-10-28 23.87 24.2 23.56 23.96 +1.05% 88,168 210,717,745
2024-10-25 24.3 24.34 23.44 23.71 -1% 108,146 257,533,475
2024-10-24 24.12 24.65 23.82 23.95 -1.96% 93,810 226,675,653
2024-10-23 25 25.42 24.23 24.43 -2.82% 135,103 335,100,541
2024-10-22 25.11 25.93 24.66 25.14 -2.03% 164,305 413,816,244
2024-10-21 26.56 28.48 25.36 25.66 -1.72% 244,502 655,129,017
2024-10-18 24.62 28.32 24.41 26.11 +6.44% 212,549 552,964,755
2024-10-17 24.5 25.97 24.18 24.53 +2.81% 169,087 422,704,598
2024-10-16 25 25.8 23.56 23.86 -8.51% 174,139 428,343,514
2024-10-15 24.98 27.6 24.1 26.08 +3.53% 260,831 669,235,557
2024-10-14 22.02 25.19 21.21 25.19 +20.01% 282,648 666,903,773
2024-10-11 21.8 23.08 20.82 20.99 +6.44% 208,421 460,114,625
2024-10-10 20.99 21.16 19.31 19.72 -5.1% 90,726 183,613,580
2024-10-09 21.3 23.89 20.68 20.78 -8.66% 164,684 365,143,308
2024-10-08 22.75 22.75 20.5 22.75 +19.99% 135,586 300,210,123
2024-09-30 17.17 19.28 17.17 18.96 +15.47% 107,679 195,838,196
2024-09-27 15.35 16.65 15.25 16.42 +9.69% 34,929 55,833,569
2024-09-26 14.6 14.98 14.52 14.97 +2.53% 37,038 54,533,563
2024-09-25 14.73 15.2 14.56 14.6 -0.82% 41,758 62,141,534
2024-09-24 14.25 14.77 13.93 14.72 +4.1% 33,184 47,684,436
2024-09-23 14.48 14.56 14.07 14.14 -2.35% 32,409 46,253,484
2024-09-20 14.81 14.93 14.37 14.48 -2.29% 22,507 32,710,213
2024-09-19 15.02 15.1 14.65 14.82 -0.13% 17,303 25,746,581
2024-09-18 15 15.09 14.51 14.84 -0.47% 16,747 24,721,512
2024-09-13 15.16 15.33 14.84 14.91 -1.58% 25,788 38,742,231
2024-09-12 15.8 15.88 14.96 15.15 -3.07% 36,788 56,133,539
2024-09-11 15.85 15.88 15.54 15.63 -1.57% 19,576 30,672,869
2024-09-10 15.61 16 15.4 15.88 +1.79% 18,141 28,408,427
2024-09-09 15.6 15.87 15.4 15.6 -1.2% 21,892 34,164,927
2024-09-06 16.29 16.44 15.77 15.79 -2.95% 22,131 35,531,132
2024-09-05 16.58 16.7 16.12 16.27 -0.79% 31,659 51,951,913
2024-09-04 16.5 16.88 16.18 16.4 -2.09% 36,284 59,462,311
2024-09-03 16.07 16.97 16.07 16.75 +2.82% 47,726 79,713,043
2024-09-02 16.2 17.14 16.2 16.29 +0.68% 71,886 119,926,635
2024-08-30 15.49 16.5 15.49 16.18 +3.85% 34,005 55,126,787
2024-08-29 15.24 15.68 15.18 15.58 +1.76% 24,246 37,541,251
2024-08-28 15.22 15.44 15.22 15.31 0% 13,745 21,071,587
2024-08-27 15.79 15.87 15.21 15.31 -3.77% 32,682 50,382,511
2024-08-26 15.66 16.2 15.66 15.91 +1.6% 31,427 50,210,571
2024-08-23 15.71 15.85 15.48 15.66 -0.38% 20,862 32,664,611
2024-08-22 16 16.17 15.6 15.72 -1.87% 20,246 32,006,675
2024-08-21 16 16.26 15.78 16.02 -0.37% 23,085 37,177,178
2024-08-20 16.68 16.85 16.01 16.08 -3.02% 32,123 52,189,171
2024-08-19 16.83 17.15 16.51 16.58 -2.01% 33,242 55,634,288
2024-08-16 16.93 17.4 16.82 16.92 -0.18% 37,084 63,568,898
2024-08-15 16.77 17.49 16.51 16.95 +2.54% 49,583 84,648,036
2024-08-14 16.74 16.96 16.53 16.53 -1.02% 29,231 48,977,151
2024-08-13 16.31 16.7 16.25 16.7 +1.33% 33,848 55,705,774
2024-08-12 16 16.99 15.88 16.48 +1.67% 58,342 96,206,663
2024-08-09 16.46 16.75 16.2 16.21 +1.12% 44,770 73,481,766
2024-08-08 15.68 16.5 15.37 16.03 +1.46% 51,333 82,239,513
2024-08-07 15.85 16.09 15.7 15.8 -0.88% 27,079 43,106,446
2024-08-06 15.78 16.1 15.66 15.94 +4.59% 64,743 102,582,099
2024-08-05 16.29 16.47 15.2 15.24 -8.03% 70,896 111,797,764
2024-08-02 16.78 17.1 16.49 16.57 -3.61% 64,853 108,316,670
2024-08-01 17.25 17.65 16.8 17.19 +0.12% 77,232 132,543,466
2024-07-31 16.7 17.34 16.37 17.17 +1.6% 87,891 148,700,288
2024-07-30 16.62 17.01 16.29 16.9 +1.38% 60,665 101,343,994
2024-07-29 16.68 16.91 16.45 16.67 -0.06% 46,827 78,165,892
2024-07-26 16.5 16.92 15.92 16.68 +2.65% 77,658 127,854,860
2024-07-25 16.35 16.68 16.13 16.25 -1.52% 57,391 93,933,201
2024-07-24 16.82 17.13 16.4 16.5 -3.11% 70,601 117,705,014
2024-07-23 17.8 17.9 16.96 17.03 -4.75% 87,407 152,117,121
2024-07-22 18.21 18.58 17.68 17.88 -3.97% 105,217 189,425,323
2024-07-19 18.4 19.19 18.11 18.62 -1.27% 146,546 272,475,918
2024-07-18 17.56 19.6 17.4 18.86 +6.31% 182,087 333,467,733
2024-07-17 18.36 18.9 17.67 17.74 -5.34% 162,518 295,489,359
2024-07-16 15.85 18.74 15.61 18.74 +19.97% 201,626 346,619,928
2024-07-15 16.47 16.65 15.5 15.62 +1.43% 117,800 187,782,191
2024-07-12 15.71 15.78 15.2 15.4 -3.27% 73,841 113,462,028
2024-07-11 16.03 16.12 15.55 15.92 +0.95% 75,635 119,619,796
2024-07-10 15.58 15.99 15.41 15.77 -0.13% 77,511 121,697,621
2024-07-09 15.11 15.85 14.8 15.79 +4.16% 100,955 155,813,493
2024-07-08 15 16.32 14.86 15.16 +1.07% 99,335 154,068,618
2024-07-05 14.6 15.14 14.33 15 +1.08% 56,757 83,406,719
2024-07-04 14.8 15.5 14.66 14.84 -0.8% 80,509 121,281,995
2024-07-03 13.9 15.25 13.9 14.96 +6.48% 76,321 112,015,250
2024-07-02 13.91 14.16 13.7 14.05 +0.43% 34,668 48,375,382
2024-07-01 14.47 14.61 13.5 13.99 -3.72% 43,014 59,972,697
2024-06-28 14.23 14.86 14.11 14.53 +1.4% 38,555 56,215,592
2024-06-27 14.45 14.89 14.22 14.33 -0.83% 52,605 76,638,756
2024-06-26 14.18 14.53 13.72 14.45 +3.21% 46,802 66,376,534
2024-06-25 14.42 14.54 13.81 14 -2.71% 59,128 83,596,124
2024-06-24 14.96 15.78 14.35 14.39 -4.19% 91,867 138,363,181
2024-06-21 14.6 15.15 14.29 15.02 +1.08% 63,585 94,212,513
2024-06-20 14.49 15.5 14.43 14.86 +2.2% 77,406 116,610,843
2024-06-19 14.43 15.15 14.12 14.54 +1.11% 68,517 99,447,667
2024-06-18 14.4 14.54 14.2 14.38 -0.07% 32,100 46,105,361
2024-06-17 14.18 14.54 13.93 14.39 +1.55% 35,918 51,405,156
2024-06-14 14.2 14.32 13.89 14.17 -0.77% 41,732 58,965,514
2024-06-13 13.78 14.76 13.56 14.28 +4.39% 57,481 81,723,723
2024-06-12 13.43 13.78 13.35 13.68 +1.71% 32,014 43,718,829
2024-06-11 12.58 13.46 12.4 13.45 +5.91% 33,113 43,125,324
2024-06-07 12.76 13.02 12.51 12.7 +0.87% 24,637 31,336,213
2024-06-06 13.2 13.47 12.52 12.59 -4.4% 31,999 41,217,813
2024-06-05 13.41 13.67 13.16 13.17 -2.08% 29,392 39,437,549
2024-06-04 13.91 14.06 13.16 13.45 -3.79% 34,711 46,648,004
2024-06-03 14.02 14.26 13.77 13.98 +0.36% 34,128 47,871,613
2024-05-31 13.6 14.03 13.52 13.93 +2.5% 30,180 41,792,041
2024-05-30 13.3 13.75 13.04 13.59 +1.95% 26,817 36,189,506
2024-05-29 13.27 13.55 13.15 13.33 +1.37% 21,850 29,246,659
2024-05-28 13.08 13.67 12.9 13.15 +0.38% 29,809 39,718,526
2024-05-27 13.07 13.12 12.53 13.1 +1.87% 21,375 27,330,759
2024-05-24 13.32 13.32 12.83 12.86 -2.8% 21,819 28,451,752
2024-05-23 13.55 13.55 13.21 13.23 -1.19% 23,704 31,648,030
2024-05-22 13.35 13.58 13.25 13.39 -0.22% 29,320 39,269,587
2024-05-21 13.54 13.54 13.26 13.42 -0.52% 18,086 24,264,399
2024-05-20 13.73 13.74 13.41 13.49 -0.52% 22,521 30,590,673
2024-05-17 13.26 13.6 13.1 13.56 +2.19% 22,089 29,480,694
2024-05-16 13.57 13.66 13.25 13.27 -0.9% 19,005 25,555,196
2024-05-15 13.56 13.67 13.34 13.39 -1.33% 19,734 26,638,564
2024-05-14 13.05 13.74 13.05 13.57 +3.35% 39,910 54,117,071
2024-05-13 13.53 13.6 13.02 13.13 -3.24% 36,427 48,161,778
2024-05-10 14.27 14.27 13.5 13.57 -3.83% 34,306 47,186,102
2024-05-09 13.82 14.27 13.82 14.11 +2.62% 37,994 53,595,252
2024-05-08 14.33 14.33 13.72 13.75 -4.11% 39,042 54,439,499
2024-05-07 14.19 14.55 14.15 14.34 +0.63% 42,894 61,660,040
2024-05-06 13.96 14.36 13.95 14.25 +3.34% 50,959 72,403,380
2024-04-30 14.16 14.18 13.62 13.79 -2.89% 47,113 65,201,779
2024-04-29 13.89 14.28 13.83 14.2 +2.75% 49,283 69,438,884
2024-04-26 13.42 14.04 13.37 13.82 +2.75% 48,996 67,502,783
2024-04-25 13.53 13.73 13.23 13.45 -1.1% 44,050 59,368,113
2024-04-24 12.99 13.77 12.99 13.6 +4.37% 57,680 78,007,479
2024-04-23 12.83 13.17 12.8 13.03 +2.2% 42,683 55,379,444
2024-04-22 12.81 13.1 12.43 12.75 -3.04% 51,501 65,814,715
2024-04-19 12.51 13.33 12.51 13.15 +2.57% 62,538 80,727,566
2024-04-18 13.3 13.3 12.48 12.82 -3.03% 108,569 139,411,857
2024-04-17 11.92 13.22 11.58 13.22 +19.96% 61,575 78,272,462
2024-04-16 12.6 12.62 10.88 11.02 -12.61% 72,799 84,465,319
2024-04-15 13.36 13.54 12.38 12.61 -5.61% 29,338 37,741,490
2024-04-12 13.5 13.74 13.32 13.36 -0.82% 18,579 25,079,474
2024-04-11 13.33 13.79 13.2 13.47 +0.67% 27,284 36,820,900
2024-04-10 13.87 13.98 13.24 13.38 -3.67% 18,028 24,306,124
2024-04-09 14.05 14.05 13.53 13.89 +0.29% 18,169 24,965,117
2024-04-08 14.42 14.42 13.76 13.85 -3.01% 21,592 30,228,542
2024-04-03 14.62 14.88 14.12 14.28 -2.79% 20,440 29,399,546
2024-04-02 15.01 15.27 14.46 14.69 +1.31% 36,367 53,456,282
2024-04-01 14.25 14.86 14.25 14.5 +1.75% 21,593 31,525,692
2024-03-29 14.02 14.29 13.92 14.25 +2.15% 20,433 28,793,539
2024-03-28 13.67 14.3 13.65 13.95 +1.01% 19,294 27,094,468
2024-03-27 14.76 14.79 13.81 13.81 -6.25% 23,897 33,760,477
2024-03-26 14.86 15.06 14.45 14.73 +0.34% 18,351 27,193,871
2024-03-25 15.78 15.78 14.65 14.68 -6.68% 26,756 40,576,638
2024-03-22 15.75 16.14 15.6 15.73 -0.13% 23,489 37,160,496
2024-03-21 15.9 16.18 15.62 15.75 -0.82% 17,699 28,105,179
2024-03-20 15.81 16.03 15.73 15.88 +0.63% 17,528 27,872,524
2024-03-19 15.95 16.16 15.71 15.78 -0.32% 14,918 23,778,192
2024-03-18 15.48 15.83 15.24 15.83 +2.26% 20,134 31,299,912
2024-03-15 15.14 15.48 15.13 15.48 +1.04% 13,663 20,926,133
2024-03-14 15.49 15.56 15.06 15.32 -1.16% 16,640 25,572,861
2024-03-13 15.55 15.71 15.3 15.5 +0.65% 17,372 26,936,168
2024-03-12 15.6 15.6 15.06 15.4 +1.99% 22,504 34,556,422
2024-03-11 14.66 15.11 14.5 15.1 +2.79% 21,716 32,450,823
2024-03-08 14.5 14.83 14.36 14.69 +1.24% 25,112 36,769,204
2024-03-07 14.83 15.15 14.49 14.51 -2.22% 17,743 26,242,628
2024-03-06 14.91 15.11 14.5 14.84 -0.93% 19,891 29,475,650
2024-03-05 15.2 15.34 14.65 14.98 -0.93% 32,102 48,299,503
2024-03-04 14.89 15.29 14.55 15.12 +0.93% 36,068 54,046,520
2024-03-01 14.49 15.07 14.4 14.98 +3.52% 41,739 61,811,488
2024-02-29 13.36 14.52 13.36 14.47 +7.42% 44,127 62,939,572
2024-02-28 14.52 15.18 13.41 13.47 -8.05% 55,946 80,195,793
2024-02-27 14.1 14.66 13.71 14.65 +4.05% 35,631 50,600,706
2024-02-26 13.95 14.51 13.87 14.08 +2.1% 36,337 51,544,850
2024-02-23 13.61 13.88 13.36 13.79 +1.77% 30,138 41,020,471
2024-02-22 12.7 13.66 12.7 13.55 +7.03% 35,442 47,167,767
2024-02-21 12.38 13.17 12.25 12.66 +1.69% 33,566 42,966,219
2024-02-20 12.86 12.86 12.02 12.45 -1.97% 32,894 40,603,584
2024-02-19 11.97 13.1 11.92 12.7 +6.01% 59,905 75,515,615
2024-02-08 10.7 12.06 10.19 11.98 +12.7% 73,921 81,758,019
2024-02-07 10.6 11.02 10.2 10.63 +0.38% 80,083 84,865,598
2024-02-06 10.01 11.05 9.43 10.59 +1.83% 62,845 64,067,546
2024-02-05 11.49 11.7 9.82 10.4 -11.64% 56,950 59,663,622
2024-02-02 13.04 13.04 11.23 11.77 -6.66% 56,408 67,306,031
2024-02-01 12.85 12.95 12.22 12.61 -1.48% 35,018 44,271,837
2024-01-31 13.38 13.78 12.79 12.8 -4.33% 36,798 48,479,028
2024-01-30 14.04 14.04 13.38 13.38 -4.77% 26,958 36,854,581
2024-01-29 14.68 14.7 13.9 14.05 -2.43% 28,599 40,458,452
2024-01-26 14.88 14.88 14.36 14.4 -2.9% 26,772 39,062,258
2024-01-25 14.27 14.96 14.25 14.83 +3.63% 37,095 54,537,628
2024-01-24 14.55 14.87 13.66 14.31 -1.99% 29,314 41,391,142
2024-01-23 14.79 14.79 14.28 14.6 +0.27% 26,951 39,024,133
2024-01-22 15.68 15.81 14.43 14.56 -7.14% 25,763 38,885,123
2024-01-19 16.1 16.14 15.6 15.68 -1.69% 14,197 22,457,261
2024-01-18 15.89 16.15 15.45 15.95 -0.31% 19,150 30,194,005
2024-01-17 16.72 16.77 16 16 -4.31% 20,706 33,689,453
2024-01-16 17.19 17.19 16.42 16.72 -0.77% 15,526 25,835,758
2024-01-15 17.14 17.19 16.76 16.85 -0.3% 10,449 17,707,971
2024-01-12 17.02 17.28 16.89 16.9 -1.86% 11,288 19,264,745
2024-01-11 17 17.34 16.91 17.22 +1.47% 12,506 21,433,800
2024-01-10 17.06 17.24 16.83 16.97 -0.76% 16,810 28,555,207
2024-01-09 17.22 17.48 17 17.1 -0.87% 15,877 27,307,040
2024-01-08 17.9 17.9 17.05 17.25 -2.43% 25,328 43,593,535
2024-01-05 18.31 18.4 17.44 17.68 -3.44% 29,824 53,237,751
2024-01-04 18.9 18.95 18.2 18.31 -3.53% 19,689 36,426,289
2024-01-03 19.06 19.45 18.67 18.98 -0.42% 28,537 54,122,161
2024-01-02 20.35 20.5 19.05 19.06 -4.51% 32,457 62,960,090

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╜│хПСцХЩшВ▓ 300559

近期数据

ц┤╛шГ╜чзСцКА 688063

近期数据

ф╕нх╖ишКп-U 688549

近期数据

хНОш╛╛цЦ░цЭР 605158

近三个月

ф╕Кх╖ечФ│ш┤Э 600843

2024年至今

хНОцОзш╡Ыца╝ 000068

近半年

х╣┐хЖЬч│Цф╕Ъ 000911

近半年

щ╛ЩхИйх╛Ч 300883

2024年一季度

щХ┐чФ╡чзСцКА 600584

近三个月

ф╕ЙхнЪцЦ░чзС 688359

2024年至今

热门概念板块

大数据

чзСхИЫф┐бцБп (300730)

2022-2023两年
虚拟现实

хРМшК▒щб║ (300033)

2024年至今
军工

ф╕нчЫ┤шВбф╗╜ (600038)

2022-2023两年
生物医药

хдНцШЯхМ╗шНп (600196)

近半年
数字经济

хНОшГЬхдйцИР (600410)

2024年一季度
元宇宙
光伏产业

щАЪхиБшВбф╗╜ (600438)

2024年至今
区块链

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