шЛ▒шп║чЙ╣ 688253

数据更新至:

添加到对比分析

35.99 +1.70%

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

35.99
+1.7% +0.6
35.35
开盘价
35.99
最高价
35.32
最低价
17,540
成交量
数据更新至: 2025-03-25

技术指标

36.98
MA5 (5日均线)
36.40
MA10 (10日均线)
34.68
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 35.35 35.99 35.32 35.99 +1.7% 17,540 62,499,781
2025-03-24 36.7 36.89 34.51 35.39 -3.94% 48,306 171,569,614
2025-03-21 38.2 38.8 36.46 36.84 -3.94% 51,305 190,948,852
2025-03-20 38.44 38.89 37.28 38.35 0% 45,537 173,091,789
2025-03-19 37.24 40 37.2 38.35 +3.09% 78,446 305,424,660
2025-03-18 37 37.6 36.75 37.2 +0.24% 39,220 145,821,438
2025-03-17 36.66 37.49 35.9 37.11 +3.37% 60,371 222,868,792
2025-03-14 34.74 36.16 34.49 35.9 +3.76% 50,827 180,405,799
2025-03-13 34.29 34.68 34 34.6 +1.02% 24,096 82,763,366
2025-03-12 34.06 34.59 33.66 34.25 +0.41% 26,673 90,913,348
2025-03-11 34.13 34.65 33.67 34.11 -0.84% 26,499 89,989,292
2025-03-10 35.1 35.45 34.37 34.4 +0.41% 46,036 160,399,032
2025-03-07 33 34.95 32.61 34.26 +3.82% 62,396 213,465,477
2025-03-06 32.72 33.2 32.72 33 +0.4% 29,454 96,948,298
2025-03-05 33.33 33.34 32.7 32.87 -1.32% 20,084 66,140,106
2025-03-04 32.1 33.67 32.03 33.31 +2.65% 47,012 155,997,936
2025-03-03 31.31 32.45 31.3 32.45 +3.44% 34,620 110,529,379
2025-02-28 32.01 32.1 31.26 31.37 -2.33% 23,279 73,599,104
2025-02-27 31.9 32.38 31.72 32.12 +1.52% 30,235 96,725,040
2025-02-26 31.36 31.67 31.2 31.64 +0.89% 22,194 69,773,074
2025-02-25 32.06 32.32 31.18 31.36 -3.51% 33,582 106,402,384
2025-02-24 33.16 33.16 32.26 32.5 -1.78% 26,959 88,035,889
2025-02-21 33.33 33.39 32.72 33.09 -0.72% 31,811 104,830,548
2025-02-20 33.42 34.34 32.9 33.33 +0.03% 39,753 133,139,203
2025-02-19 32.13 33.39 31.94 33.32 +3.35% 49,731 164,010,232
2025-02-18 32.08 33.2 31.73 32.24 -0.62% 52,691 170,530,887
2025-02-17 31.89 32.88 31.89 32.44 +3.41% 48,802 157,530,618
2025-02-14 31.01 31.77 31.01 31.37 +0.58% 28,583 90,015,878
2025-02-13 31.3 31.66 31.13 31.19 -0.35% 29,135 91,509,119
2025-02-12 31.3 31.46 31.05 31.3 -0.38% 24,024 75,009,434
2025-02-11 32.25 32.48 31.16 31.42 -2.33% 41,175 129,635,165
2025-02-10 30.19 32.22 30.13 32.17 +7.05% 68,533 213,910,130
2025-02-07 29.78 30.29 29.5 30.05 +1.9% 45,444 136,134,087
2025-02-06 29.65 29.68 29.02 29.49 +0.14% 34,474 101,154,258
2025-02-05 29.88 29.88 29.19 29.45 -0.17% 27,015 79,588,397
2025-01-27 29.46 30.42 29.31 29.5 0% 42,466 126,979,734
2025-01-24 29.97 29.97 28.53 29.5 -8.53% 85,382 248,061,567
2025-01-23 32.56 32.93 32.25 32.25 -0.46% 21,491 70,110,243
2025-01-22 32.9 32.91 32.11 32.4 -1.34% 21,356 69,049,488
2025-01-21 33.15 33.33 32.49 32.84 -0.82% 21,958 71,984,778
2025-01-20 33.27 33.47 32.98 33.11 +0.21% 23,957 79,547,103
2025-01-17 32.32 33.64 32.11 33.04 +2.29% 44,152 144,873,151
2025-01-16 33.49 33.86 32.05 32.3 -3.55% 50,830 166,386,688
2025-01-15 34.17 34.17 33.4 33.49 -2.02% 22,755 76,402,645
2025-01-14 33.5 34.55 33.29 34.18 +2.24% 33,629 114,008,848
2025-01-13 35 35.2 33.23 33.43 -4.21% 28,379 95,955,048
2025-01-10 35.56 35.99 34.88 34.9 -2.7% 19,933 70,290,443
2025-01-09 35.88 36.68 35.59 35.87 -0.97% 18,740 67,618,086
2025-01-08 36.37 36.79 35.51 36.22 -0.33% 17,611 63,558,954
2025-01-07 38.11 38.11 35.39 36.34 -4.64% 44,188 159,771,039
2025-01-06 36.94 39.68 36.94 38.11 +6.22% 64,162 247,117,765
2025-01-03 35.37 36.93 35.11 35.88 +2.11% 25,476 91,846,533
2025-01-02 36.39 36.42 34.81 35.14 -3.09% 20,765 73,906,322
2024-12-31 38.01 38.14 36.1 36.26 -4.6% 24,623 90,600,919
2024-12-30 38.8 39.49 38.01 38.01 -1.22% 19,324 74,490,327
2024-12-27 37.33 38.79 37.14 38.48 +2.83% 20,442 78,101,804
2024-12-26 37.41 37.8 37.21 37.42 +0.19% 12,570 47,008,330
2024-12-25 38.2 38.56 37.28 37.35 -2.23% 13,694 51,673,858
2024-12-24 38 38.46 37.72 38.2 +1.08% 15,610 59,528,251
2024-12-23 39.32 39.63 37.53 37.79 -2.98% 13,590 52,203,771
2024-12-20 37.85 39.16 37.83 38.95 +2.61% 19,087 73,901,712
2024-12-19 37.29 37.96 36.9 37.96 +1.61% 16,141 60,434,744
2024-12-18 38.42 38.42 37 37.36 -2.28% 21,065 78,930,275
2024-12-17 39.24 39.36 38.12 38.23 -2.47% 17,979 69,369,275
2024-12-16 40.13 40.25 39.16 39.2 -2.85% 20,727 82,078,632
2024-12-13 40.85 40.95 40.12 40.35 -1.25% 22,526 91,233,368
2024-12-12 41.09 41.37 40.63 40.86 -0.51% 23,437 95,869,872
2024-12-11 40.82 41.16 40.75 41.07 +0.12% 17,876 73,151,657
2024-12-10 42.59 42.79 40.82 41.02 -1.01% 31,248 130,028,139
2024-12-09 42.05 42.99 41.4 41.44 -1.4% 21,994 92,156,709
2024-12-06 42.06 42.3 41.5 42.03 -0.07% 19,985 83,774,683
2024-12-05 41.52 42.27 41.44 42.06 +0.65% 14,903 62,436,688
2024-12-04 43.44 43.49 41.54 41.79 -4.04% 29,061 122,532,094
2024-12-03 43.64 44.79 42.76 43.55 +0.32% 29,906 129,993,774
2024-12-02 44.29 44.29 42.53 43.41 -0.91% 33,011 142,253,696
2024-11-29 41.76 44.98 41.76 43.81 +4.91% 46,037 203,133,506
2024-11-28 42.6 42.6 41.53 41.76 -0.95% 10,989 46,037,352
2024-11-27 41.48 42.3 40.7 42.16 +1.08% 11,289 46,990,540
2024-11-26 41.04 42.47 41.04 41.71 +0.7% 11,198 46,829,945
2024-11-25 41.63 41.9 40.84 41.42 -0.72% 14,918 61,625,728
2024-11-22 44.5 44.5 41.3 41.72 -5.25% 22,108 94,829,746
2024-11-21 43.88 45.25 43.3 44.03 +0.07% 19,103 84,744,317
2024-11-20 41.95 44.5 41.69 44 +4.44% 27,166 118,120,246
2024-11-19 40.84 42.13 40.45 42.13 +3.26% 21,727 89,563,711
2024-11-18 43.08 43.25 40.57 40.8 -4.29% 22,552 94,287,025
2024-11-15 42.7 43.74 42.63 42.63 -0.86% 20,838 89,990,434
2024-11-14 43.8 44.34 43 43 -1.15% 21,239 92,826,520
2024-11-13 43.93 44.85 42.71 43.5 -1.43% 17,030 74,125,122
2024-11-12 45.25 45.59 43.61 44.13 -1.21% 34,160 152,883,360
2024-11-11 43.58 45 42.83 44.67 +3.88% 37,053 163,879,246
2024-11-08 41.73 43.62 41.73 43 +3.94% 37,828 161,579,070
2024-11-07 41.03 42.28 40.8 41.37 -0.12% 31,117 129,477,740
2024-11-06 42.4 42.9 41.15 41.42 -2.15% 29,908 125,651,121
2024-11-05 41.83 42.98 41.51 42.33 +1.22% 33,775 142,887,294
2024-11-04 43 43.69 41.63 41.82 -1.9% 28,851 122,531,817
2024-11-01 41.76 43.27 41 42.63 +2.55% 32,808 139,516,538
2024-10-31 41.03 42.25 40.8 41.57 +0.36% 21,441 89,564,094
2024-10-30 41.13 42.5 40.77 41.42 -0.65% 21,238 87,997,089
2024-10-29 43.5 44.03 41.67 41.69 -4.77% 37,273 158,329,206
2024-10-28 44.67 47.28 43.77 43.78 -1.13% 54,366 247,395,117
2024-10-25 44.28 45.5 43 44.28 +1.14% 26,683 117,726,057
2024-10-24 41.7 44.74 41.5 43.78 +5.47% 41,595 180,538,449
2024-10-23 41.1 42.39 40.65 41.51 +1.02% 25,432 105,886,922
2024-10-22 42.3 42.75 40.6 41.09 -2.91% 30,922 128,328,255
2024-10-21 42.21 43.29 41.53 42.32 -0.4% 22,646 96,036,565
2024-10-18 41 43.8 40.8 42.49 +3.46% 24,122 102,129,209
2024-10-17 41.4 42.12 40.95 41.07 -0.07% 18,177 75,215,581
2024-10-16 41.81 42.29 40.57 41.1 -2.58% 17,732 73,273,877
2024-10-15 42.79 43.15 41.79 42.19 -1.75% 22,688 96,524,317
2024-10-14 43.09 43.62 41 42.94 +1.75% 24,822 105,541,543
2024-10-11 44.44 44.66 41.81 42.2 -3.92% 17,890 76,304,640
2024-10-10 42.62 46.37 42.62 43.92 +4.08% 47,323 209,658,369
2024-10-09 46.5 46.5 42.18 42.2 -12.59% 48,331 212,640,987
2024-10-08 52.68 52.69 43.88 48.28 +9.95% 77,202 366,917,868
2024-09-30 41 45.46 39.28 43.91 +10.8% 49,568 209,722,182
2024-09-27 37.82 39.65 37.53 39.63 +5.68% 21,257 81,822,046
2024-09-26 35.88 37.66 34.76 37.5 +4.11% 29,180 105,328,521
2024-09-25 35.7 37.49 35.6 36.02 +1.46% 24,486 88,981,042
2024-09-24 35.78 36.12 34.41 35.5 -0.28% 16,741 59,052,921
2024-09-23 36.48 37.12 35.38 35.6 -3.34% 13,757 49,363,205
2024-09-20 37.53 37.53 36.31 36.83 -1.13% 10,782 39,603,280
2024-09-19 36.67 37.7 36.16 37.25 +1.2% 8,583 31,800,910
2024-09-18 37.35 37.38 36.51 36.81 -0.41% 8,212 30,298,822
2024-09-13 37.45 37.89 36.71 36.96 -1.31% 9,650 35,786,595
2024-09-12 36.82 38.2 36.82 37.45 +1.71% 14,213 53,533,690
2024-09-11 36.56 37.45 36.31 36.82 +0.52% 6,333 23,392,264
2024-09-10 36.39 37.33 36.06 36.63 +1.08% 10,638 39,181,862
2024-09-09 36.6 36.6 35.51 36.24 +0.33% 9,823 35,351,723
2024-09-06 37.99 38.48 35.93 36.12 -4.77% 13,317 48,904,930
2024-09-05 37.69 38.2 37.45 37.93 +0.64% 9,729 36,781,444
2024-09-04 36.78 38.43 36.51 37.69 +2.47% 13,589 51,226,199
2024-09-03 36.41 37.38 36.36 36.78 +1.07% 10,678 39,416,999
2024-09-02 37.35 37.72 36.1 36.39 -2.57% 16,759 61,203,461
2024-08-30 38.01 38.08 36.55 37.35 -2.07% 24,583 91,955,033
2024-08-29 36.41 38.14 36.03 38.14 +4.72% 18,740 70,331,659
2024-08-28 36.42 37.36 36.03 36.42 -0.79% 10,719 39,152,850
2024-08-27 36.47 37.5 36.35 36.71 -0.51% 8,447 31,201,046
2024-08-26 36.9 37.53 35.7 36.9 0% 10,687 38,939,062
2024-08-23 37.57 37.93 36.7 36.9 -2.54% 13,164 48,718,345
2024-08-22 38.08 39 37.48 37.86 -2.22% 16,725 63,436,894
2024-08-21 38.96 39.51 38.38 38.72 -0.85% 14,973 57,994,011
2024-08-20 39.8 40.15 38.88 39.05 -3.13% 14,295 56,318,071
2024-08-19 40.65 40.74 39.55 40.31 -0.89% 12,889 51,758,245
2024-08-16 39.68 40.95 39.35 40.67 +2.44% 16,563 67,003,980
2024-08-15 39.16 40.58 39.12 39.7 +1.38% 15,430 61,373,776
2024-08-14 39.41 39.88 38.74 39.16 -1.78% 16,210 63,598,666
2024-08-13 38.93 39.89 38.62 39.87 +0.28% 19,287 75,774,967
2024-08-12 37.11 40.45 37.11 39.76 +6.03% 40,889 161,996,659
2024-08-09 37.88 38.38 37.21 37.5 -1.13% 12,725 47,955,133
2024-08-08 36.5 38.88 36.4 37.93 +4.06% 33,374 126,521,454
2024-08-07 35.74 36.96 35.4 36.45 +2.02% 17,553 63,779,836
2024-08-06 34.53 35.82 34.47 35.73 +2.67% 15,951 56,480,411
2024-08-05 34.01 36.08 33.72 34.8 +1.46% 30,029 105,701,541
2024-08-02 33.44 34.7 32.81 34.3 +1.42% 38,330 129,343,265
2024-08-01 34.21 34.77 33.28 33.82 -1.14% 17,321 58,493,735
2024-07-31 32.63 34.28 32.39 34.21 +4.62% 19,738 66,387,184
2024-07-30 33.28 33.29 32.21 32.7 -1.74% 12,455 40,556,596
2024-07-29 34.15 34.77 32.89 33.28 -3.11% 17,292 57,763,578
2024-07-26 33.9 34.68 33.38 34.35 +0.97% 12,740 43,548,878
2024-07-25 33.1 34.38 32.66 34.02 +3.06% 15,881 53,498,495
2024-07-24 33.9 33.9 32.73 33.01 -2.63% 15,329 50,732,110
2024-07-23 36.03 36.27 33.7 33.9 -5.89% 22,408 77,374,739
2024-07-22 36.5 36.88 35.96 36.02 -2.07% 12,694 46,186,635
2024-07-19 36.66 37.2 36.43 36.78 +0.33% 14,110 52,025,170
2024-07-18 36.7 37.12 36.1 36.66 -0.95% 15,159 55,504,373
2024-07-17 37.1 37.8 36.56 37.01 -0.38% 19,438 72,033,703
2024-07-16 37.26 38.47 36.8 37.15 -1.22% 29,292 110,016,762
2024-07-15 37 38.2 35.29 37.61 -1.08% 55,106 204,120,378
2024-07-12 35.8 38.38 35.75 38.02 +5.64% 27,555 102,657,843
2024-07-11 34.86 36 34.8 35.99 +3.24% 19,922 70,740,630
2024-07-10 35.67 36.56 34.34 34.86 -2.84% 25,656 90,946,475
2024-07-09 36.01 36.26 35.21 35.88 -0.17% 13,943 49,781,286
2024-07-08 36.55 36.87 35.85 35.94 -1.67% 11,629 42,284,319
2024-07-05 35.26 37.15 35.01 36.55 +2.73% 18,002 65,015,306
2024-07-04 35.83 36.89 35.23 35.58 -1.85% 15,835 56,703,981
2024-07-03 36.76 37.06 35.92 36.25 -1.17% 18,424 66,839,126
2024-07-02 38.49 38.76 35.73 36.68 -5.46% 38,565 142,803,907
2024-07-01 38 39.49 38 38.8 +1.81% 17,938 69,791,511
2024-06-28 38.12 39.08 37.8 38.11 -0.16% 11,200 43,179,722
2024-06-27 39.4 39.4 37.95 38.17 -3.02% 12,776 49,105,001
2024-06-26 38.2 39.47 38.09 39.36 +3.44% 13,086 50,921,638
2024-06-25 38.73 38.99 37.73 38.05 -1.48% 12,442 47,714,214
2024-06-24 40.28 40.28 38.6 38.62 -3.21% 16,466 64,301,870
2024-06-21 38.84 40.79 38.84 39.9 +1.58% 19,602 78,415,415
2024-06-20 39.2 41.48 39.05 39.28 -0.51% 22,544 90,615,500
2024-06-19 40.18 40.31 39.1 39.48 -1.08% 9,886 39,124,182
2024-06-18 39.89 40.38 39.1 39.91 +0.38% 15,480 61,458,277
2024-06-17 40.11 40.6 39.13 39.76 -1.71% 19,324 76,845,261
2024-06-14 40 40.78 39.51 40.45 +1.86% 16,435 66,061,639
2024-06-13 39.99 40.62 39.61 39.71 -0.08% 12,901 51,681,067
2024-06-12 39.39 40.29 38.36 39.74 -0.65% 17,849 70,351,631
2024-06-11 38.51 40.51 38.34 40 +3.2% 17,387 69,046,780
2024-06-07 39.47 39.65 38.6 38.76 -0.62% 12,322 48,191,729
2024-06-06 39.8 40.09 38.54 39 -2.01% 18,843 73,692,096
2024-06-05 40.11 40.85 39.41 39.8 -0.18% 14,750 59,254,342
2024-06-04 39.85 40.5 39.67 39.87 -0.3% 12,819 51,218,342
2024-06-03 40.36 41.22 39.45 39.99 -0.92% 17,267 69,612,817
2024-05-31 39.25 40.47 39.25 40.36 +1.69% 17,871 71,411,413
2024-05-30 40.1 40.83 39.19 39.69 -2.14% 25,791 102,463,482
2024-05-29 41.86 42 40.41 40.56 -3.89% 25,064 102,648,470
2024-05-28 41.87 42.68 41.61 42.2 +0.31% 19,007 80,204,838
2024-05-27 40 42.3 40 42.07 +3.88% 27,815 115,803,904
2024-05-24 39.71 41.13 39.71 40.5 +1.12% 15,836 64,331,957
2024-05-23 40.8 41.35 39.84 40.05 -2.55% 16,960 68,553,079
2024-05-22 41.3 41.99 40.8 41.1 -1.79% 19,250 79,183,818
2024-05-21 41 42.1 40.5 41.85 +2.32% 30,894 127,895,399
2024-05-20 40.78 41.22 39.45 40.9 +0.76% 31,874 127,960,775
2024-05-17 41.38 41.95 40.03 40.59 -1.91% 22,606 91,980,394
2024-05-16 41.25 41.84 41 41.38 +0.88% 22,584 93,408,565
2024-05-15 42.72 42.85 41.01 41.02 -4.63% 34,060 141,145,094
2024-05-14 41.69 43.44 41.52 43.01 +3.64% 33,925 145,162,708
2024-05-13 42.08 42.9 41 41.5 -1.43% 33,684 141,123,537
2024-05-10 44.99 45.18 41.82 42.1 -5.96% 49,752 213,781,846
2024-05-09 44.4 45.33 43.92 44.77 +0.47% 44,109 196,600,858
2024-05-08 45 46.76 44 44.56 -4.5% 61,551 275,986,827
2024-05-07 44.51 47.85 43.63 46.66 +7.02% 87,387 398,690,717
2024-05-06 37 43.6 36.71 43.6 +20.01% 79,131 321,287,990
2024-04-30 36.02 36.93 35.3 36.33 +0.39% 30,027 108,531,528
2024-04-29 36.13 37.15 35.9 36.19 -1.82% 30,601 111,537,050
2024-04-26 36.45 37.36 36.12 36.86 +1.43% 26,973 99,054,760
2024-04-25 37 37.63 36.28 36.34 -2.65% 22,887 84,711,724
2024-04-24 36.25 37.44 36.25 37.33 +1.63% 26,433 97,399,552
2024-04-23 34.85 36.96 34.85 36.73 +4.67% 31,020 111,512,714
2024-04-22 34.15 35.4 33.87 35.09 +2.78% 30,460 106,459,580
2024-04-19 33.8 34.55 33.6 34.14 +0.09% 28,280 96,292,039
2024-04-18 33.4 34.94 33.19 34.11 +2.34% 38,551 132,477,450
2024-04-17 32.5 33.9 32.3 33.33 +1.18% 55,213 182,895,942
2024-04-16 31 33.43 30.57 32.94 +8.07% 96,127 309,428,110
2024-04-15 30 31.15 29.6 30.48 -1.9% 65,304 197,339,495
2024-04-12 36.6 36.6 29.34 31.07 -15.29% 146,420 466,160,783
2024-04-11 37.24 38.13 36.02 36.68 +0.05% 17,550 65,580,048
2024-04-10 35.75 37.46 35.55 36.66 +2.6% 21,899 80,588,583
2024-04-09 35.39 36.25 35.08 35.73 +0.73% 19,255 68,801,689
2024-04-08 39.25 39.8 35.41 35.47 -9.56% 41,129 152,151,782
2024-04-03 37.49 39.34 37.31 39.22 +4.61% 33,270 128,432,729
2024-04-02 37.06 38.86 36.93 37.49 +1.08% 38,192 144,288,514
2024-04-01 41.01 41.01 36.47 37.09 +0.05% 65,302 247,206,779
2024-03-29 36.43 37.55 36.35 37.07 +0.73% 6,421 23,780,109
2024-03-28 36.13 37.5 36.11 36.8 +1.15% 8,197 30,161,243
2024-03-27 37.33 37.79 36.38 36.38 -1.38% 9,261 34,296,392
2024-03-26 36.78 37.39 36 36.89 -0.08% 14,020 51,172,621
2024-03-25 36.8 38.1 36.68 36.92 -0.08% 17,593 66,075,994
2024-03-22 37.55 37.64 36.27 36.95 -1.6% 14,635 53,924,877
2024-03-21 39.23 39.26 37.52 37.55 -4.36% 18,663 71,240,219
2024-03-20 37.56 39.55 37.08 39.26 +4.08% 23,461 90,447,161
2024-03-19 37.61 38.06 37.06 37.72 +0.32% 15,471 58,091,482
2024-03-18 36.01 38.08 36 37.6 +4.44% 31,071 115,766,909
2024-03-15 35.09 36.16 34.9 36 +1.9% 18,008 63,826,543
2024-03-14 35.65 36.47 34.7 35.33 -1.94% 24,403 86,227,306
2024-03-13 35.86 37.5 35.78 36.03 +0.47% 23,006 84,037,041
2024-03-12 35.53 36.95 35.1 35.86 +0.45% 25,666 92,511,710
2024-03-11 34.3 35.99 34.1 35.7 +2.73% 29,129 102,655,403
2024-03-08 33.7 35.25 33.52 34.75 +3.09% 31,972 110,437,913
2024-03-07 35.55 35.6 32.77 33.71 -3.99% 60,472 205,383,899
2024-03-06 36.61 37.26 35 35.11 -5.41% 33,664 119,789,258
2024-03-05 37 38.1 36.52 37.12 -1.07% 24,392 90,912,116
2024-03-04 35.9 37.98 35.9 37.52 +2.94% 48,392 180,368,587
2024-03-01 34.85 37.55 34.85 36.45 +4.71% 45,378 163,894,867
2024-02-29 33.81 34.88 33.15 34.81 +4.03% 37,400 126,381,281
2024-02-28 34.17 35.49 33 33.46 -1.21% 51,335 175,108,145
2024-02-27 33.88 34.98 32.61 33.87 +2.64% 35,616 119,060,523
2024-02-26 31.26 33.29 31 33 +5.47% 39,398 127,327,979
2024-02-23 32.68 32.77 29.91 31.29 -1.29% 57,396 179,612,161
2024-02-22 31.46 32.16 30.61 31.7 +0.06% 32,314 101,705,569
2024-02-21 31.08 32.85 31.06 31.68 +0.09% 22,865 72,833,306
2024-02-20 30.6 33.38 30.49 31.65 +0.89% 28,573 91,751,199
2024-02-19 31.58 31.69 29.52 31.37 +2.25% 34,627 106,876,737
2024-02-08 28.85 30.89 28.11 30.68 +6.9% 39,201 117,143,368
2024-02-07 28.01 30.12 28.01 28.7 +0.99% 34,677 101,357,019
2024-02-06 27 29.32 25.18 28.42 +2.23% 43,023 118,109,767
2024-02-05 28 28.31 25.52 27.8 -0.71% 42,352 114,611,387
2024-02-02 27.54 29.15 26.68 28 +1.78% 45,302 127,324,885
2024-02-01 25.88 27.85 25.3 27.51 +5.24% 39,714 106,492,763
2024-01-31 26.58 27.73 25.93 26.14 -5.29% 34,604 92,224,034
2024-01-30 28.1 28.1 26.5 27.6 -3.12% 32,478 89,064,530
2024-01-29 28.39 29.13 27.72 28.49 +1.46% 34,079 97,085,526
2024-01-26 26.95 28.6 26.19 28.08 +3.24% 41,894 116,098,879
2024-01-25 26.02 27.4 25.6 27.2 +3.82% 33,267 88,262,464
2024-01-24 25.6 26.55 25.02 26.2 +4.05% 20,958 54,087,952
2024-01-23 24.69 25.87 24.16 25.18 +1.94% 17,185 43,173,382
2024-01-22 25.75 25.81 24.37 24.7 -4.08% 23,515 59,351,851
2024-01-19 26.26 26.46 25.5 25.75 -1.34% 27,596 71,767,831
2024-01-18 25.7 26.36 24.5 26.1 +2.84% 39,816 101,059,849
2024-01-17 25.87 26.75 25.38 25.38 -1.05% 43,318 112,950,177
2024-01-16 25.51 25.7 25.02 25.65 +0.98% 21,606 54,827,959
2024-01-15 24.8 25.68 24.7 25.4 +2.67% 30,256 76,463,334
2024-01-12 26.05 26.2 24.61 24.74 -4.11% 29,448 74,051,161
2024-01-11 24.85 25.85 24.83 25.8 +3.82% 26,820 68,290,542
2024-01-10 25.96 26.23 24.62 24.85 -2.43% 35,404 88,689,869
2024-01-09 24.28 26.18 24.28 25.47 +4.69% 41,257 104,799,101
2024-01-08 23.88 24.7 23.88 24.33 +1.12% 26,173 63,788,452
2024-01-05 25.1 25.13 23.8 24.06 -5.39% 40,604 99,394,316
2024-01-04 23.93 25.93 23.61 25.43 +6.27% 46,290 115,038,908
2024-01-03 24.29 24.55 23.83 23.93 -0.58% 29,426 71,039,053
2024-01-02 25 25 23.7 24.07 -3.76% 34,579 84,278,436

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

щЫкщ╛ЩщЫЖхЫв 603949

近三个月

ф╕ншЛ▒чзСцКА 300936

近半年

хг╢хМЦшВбф╗╜ 003002

2024年至今

члЛцЦ╣хИ╢шНп 003020

近半年

STшБФхРИ 600358

2023年全年

ц▒ЯшЛПхР┤ф╕н 600200

2024年一季度

шБЪхРИщб║ 605166

2024年一季度

хоЙцБТф┐бцБп 688023

2024年一季度

ч┐Фц╕пчзСцКА 603499

2024年至今

хНОф╜УчзСцКА 603679

近三个月

热门概念板块

5G通信

ф╕нхдйчзСцКА (600522)

近半年
元宇宙

ф╕ЬцЦ╣цШОчПа (600637)

近期数据
芯片

хглхЕ░х╛о (600460)

2023年全年
医疗器械

чРЖщВжф╗кхЩи (300206)

2024年至今
大数据

ф╕нхЫ╜ш╜пф╗╢ (600536)

2022-2023两年
军工

ф╕нчЫ┤шВбф╗╜ (600038)

近三个月
新能源汽车
虚拟现实

хИйф║Ъх╛╖ (300296)

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