хЗпх░Фш╛╛ 688255

数据更新至:

添加到对比分析

39.35 +2.08%

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

39.35
+2.08% +0.8
39.01
开盘价
40.1
最高价
38.2
最低价
34,095
成交量
数据更新至: 2025-03-25

技术指标

40.42
MA5 (5日均线)
41.59
MA10 (10日均线)
41.80
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 39.01 40.1 38.2 39.35 +2.08% 34,095 134,132,189
2025-03-24 39.34 39.7 37.66 38.55 -2.01% 34,964 135,009,928
2025-03-21 41.75 41.76 38.88 39.34 -6.78% 56,245 224,258,931
2025-03-20 42.6 43.45 40.5 42.2 -1.06% 45,150 190,635,223
2025-03-19 42.85 44.25 42.1 42.65 -2.04% 44,392 190,987,325
2025-03-18 43.7 44.19 42.7 43.54 +1.07% 45,299 196,926,924
2025-03-17 43 43.96 42.06 43.08 +3.09% 55,318 238,396,609
2025-03-14 40.5 42.39 38.97 41.79 +4.08% 52,534 214,192,827
2025-03-13 45.01 45.29 39.5 40.15 -11.27% 87,617 363,375,135
2025-03-12 43.01 46 41.74 45.25 +6.35% 92,456 414,901,140
2025-03-11 41.09 43.26 40.82 42.55 +1.55% 48,960 206,370,679
2025-03-10 42.95 43.97 41.8 41.9 -2.44% 51,755 220,005,636
2025-03-07 41.44 44.82 41.13 42.95 +1.51% 80,086 348,063,730
2025-03-06 42.12 43.47 41.53 42.31 +0.95% 56,961 243,441,714
2025-03-05 39.83 42.47 39 41.91 +5.28% 59,183 243,926,730
2025-03-04 38.21 41.18 38.2 39.81 +2.44% 49,934 200,012,860
2025-03-03 39.3 40.5 37.55 38.86 -0.05% 46,649 182,326,701
2025-02-28 44.15 44.59 38.6 38.88 -13.31% 104,793 422,788,805
2025-02-27 47.94 47.99 43.04 44.85 -2.5% 85,628 387,676,538
2025-02-26 44.92 51.12 44.51 46 +2.5% 114,689 541,579,765
2025-02-25 44 46.44 43.57 44.88 -2.35% 65,924 295,414,814
2025-02-24 44.9 46.66 42.58 45.96 +1.64% 102,261 455,693,142
2025-02-21 44.5 45.22 43.57 45.22 +0.29% 82,187 365,401,981
2025-02-20 45.8 47.2 44.46 45.09 -2.82% 92,533 420,458,865
2025-02-19 42.66 47.88 42.05 46.4 +10.95% 125,987 572,268,178
2025-02-18 44.69 45.25 41.8 41.82 -6.86% 74,667 324,978,739
2025-02-17 43 45.3 42.03 44.9 +4.03% 73,910 326,518,906
2025-02-14 43.51 45.6 42.51 43.16 -2.44% 80,019 351,466,641
2025-02-13 46.8 47.3 43.96 44.24 -6.63% 91,998 415,258,598
2025-02-12 48.34 48.34 45.2 47.38 -2.95% 139,315 646,919,130
2025-02-11 41.14 48.82 40.5 48.82 +20.01% 144,957 650,390,988
2025-02-10 40.78 41.31 39.38 40.68 +3.43% 101,958 411,606,037
2025-02-07 41.2 41.57 38.68 39.33 -3.25% 116,726 468,999,138
2025-02-06 39.5 42.25 39.2 40.65 +1.7% 90,428 370,978,410
2025-02-05 40.15 41.7 38.99 39.97 -0.22% 81,276 329,080,221
2025-01-27 41.25 43.42 39.95 40.06 -4.62% 73,379 301,123,213
2025-01-24 40.88 42.7 40.7 42 +0.7% 85,997 360,096,287
2025-01-23 43 44 40.64 41.71 -1.16% 119,083 502,164,827
2025-01-22 41.01 44.27 41.01 42.2 +0.48% 138,190 586,399,814
2025-01-21 36.58 43.2 36.06 42 +14.75% 172,043 691,013,185
2025-01-20 37 39.68 36.1 36.6 +4.87% 132,531 498,617,912
2025-01-17 31.99 35.6 31.84 34.9 +10.48% 136,015 466,679,253
2025-01-16 33.07 33.58 31.32 31.59 -4.96% 97,506 314,288,447
2025-01-15 33.38 35.36 32.77 33.24 +0.09% 129,957 441,430,595
2025-01-14 28.47 33.9 27.77 33.21 +16.65% 135,952 421,146,143
2025-01-13 29 31.28 28.24 28.47 +1.86% 100,107 297,975,245
2025-01-10 28.02 29.62 27.95 27.95 -0.43% 63,301 181,789,497
2025-01-09 25.8 28.78 25.8 28.07 +7.59% 66,560 186,086,829
2025-01-08 24.6 26.47 23.9 26.09 +5.93% 46,661 117,859,511
2025-01-07 24.12 24.65 23.77 24.63 +3.49% 21,566 52,297,978
2025-01-06 24.45 24.5 23.4 23.8 -2.66% 20,770 49,498,998
2025-01-03 26.3 26.48 24.31 24.45 -6.71% 28,051 70,835,909
2025-01-02 26.65 27.29 25.94 26.21 -1.87% 29,322 77,751,593
2024-12-31 27.96 28.08 26.65 26.71 -4.57% 25,490 69,231,605
2024-12-30 28.45 28.46 27.52 27.99 -1.89% 18,503 51,770,391
2024-12-27 29.25 29.25 28.46 28.53 -0.94% 22,185 63,847,425
2024-12-26 28.25 29.45 28.15 28.8 +2.09% 29,810 86,408,917
2024-12-25 29.34 29.49 27.8 28.21 -3.85% 27,842 79,343,802
2024-12-24 29 29.75 28.7 29.34 +2.44% 25,986 75,917,608
2024-12-23 30.1 30.29 28.52 28.64 -5.6% 35,004 102,380,097
2024-12-20 29.36 31.3 29.1 30.34 +1.95% 50,252 152,586,138
2024-12-19 28.44 29.97 28.38 29.76 +3.15% 45,512 133,250,686
2024-12-18 29.13 29.38 27.9 28.85 +0.52% 34,708 99,585,835
2024-12-17 31.05 31.35 28.42 28.7 -7.12% 49,493 144,897,507
2024-12-16 30.73 31.49 29.98 30.9 +0.32% 50,299 154,224,761
2024-12-13 31.76 33.1 30.79 30.8 -4.44% 74,125 237,236,778
2024-12-12 34.8 34.99 31.88 32.23 -9.24% 95,975 316,706,819
2024-12-11 35.78 36.48 33.58 35.51 -2.45% 106,776 372,856,428
2024-12-10 36.66 39.88 34 36.4 +1.14% 143,231 535,573,289
2024-12-09 30.84 37 30.6 35.99 +13.71% 133,030 451,716,526
2024-12-06 29.53 33.5 28.15 31.65 +5.64% 115,396 351,552,277
2024-12-05 28.2 30 27.5 29.96 +5.09% 80,305 232,681,164
2024-12-04 27.17 29.3 27.01 28.51 +3.82% 68,518 193,661,441
2024-12-03 27.3 28.3 27.09 27.46 +0.44% 52,719 146,094,000
2024-12-02 27.5 29.55 26.72 27.34 -0.69% 81,849 229,047,094
2024-11-29 25.33 29.59 25.33 27.53 +7.37% 93,403 258,317,596
2024-11-28 25.88 26.49 24.95 25.64 +0.87% 28,837 74,139,863
2024-11-27 24.81 25.47 24.3 25.42 +1.15% 18,434 46,069,039
2024-11-26 26.62 26.67 24.64 25.13 -5.88% 31,827 81,716,192
2024-11-25 24.96 27 24.02 26.7 +6.97% 42,801 111,060,964
2024-11-22 25.22 26 24.83 24.96 -0.2% 32,134 81,842,200
2024-11-21 25.2 26.6 24.81 25.01 -0.87% 36,528 93,250,178
2024-11-20 23.5 26 23.2 25.23 +7.59% 46,229 114,546,877
2024-11-19 22.11 23.5 22.09 23.45 +6.01% 19,585 45,097,055
2024-11-18 22.96 23.26 21.88 22.12 -3.87% 13,843 31,113,846
2024-11-15 23.28 23.77 23 23.01 -1.58% 10,568 24,737,442
2024-11-14 24.07 24.54 23.37 23.38 -3.39% 12,668 30,312,075
2024-11-13 23.97 24.25 23.51 24.2 +1.09% 15,543 37,196,275
2024-11-12 24.7 24.9 23.8 23.94 -2.8% 23,365 56,711,013
2024-11-11 23.56 24.8 23.22 24.63 +4.41% 35,998 87,244,262
2024-11-08 23.61 24.3 23.43 23.59 -0.67% 29,116 69,458,562
2024-11-07 23.58 23.8 23.01 23.75 -0.42% 26,849 62,897,302
2024-11-06 24.9 24.9 23.45 23.85 -3.05% 47,362 114,017,026
2024-11-05 22.8 26.6 21.84 24.6 +10.91% 57,533 138,952,522
2024-11-04 20.75 22.58 20.7 22.18 +7.25% 25,793 56,662,675
2024-11-01 21.6 21.61 20.66 20.68 -4.04% 12,312 25,841,504
2024-10-31 21.45 21.8 21.18 21.55 +0.8% 12,289 26,439,250
2024-10-30 21.67 22.22 21.21 21.38 -2.82% 14,951 32,397,246
2024-10-29 22.88 23.16 22 22 -3.3% 16,394 36,606,990
2024-10-28 22.23 22.85 22.02 22.75 +3.17% 15,186 33,997,533
2024-10-25 21.89 22.25 21.55 22.05 +1.38% 15,022 33,120,290
2024-10-24 21.68 21.94 21.48 21.75 -0.55% 8,893 19,299,072
2024-10-23 22.11 22.12 21.75 21.87 -0.5% 13,030 28,557,591
2024-10-22 21.83 22.38 21.38 21.98 +1.38% 20,230 44,314,563
2024-10-21 21.45 22.08 21.1 21.68 +1.64% 27,292 59,050,318
2024-10-18 20.19 21.53 20.19 21.33 +5.33% 24,782 52,331,104
2024-10-17 20.55 20.77 20.21 20.25 +0.2% 8,770 18,019,327
2024-10-16 20.6 20.77 20.15 20.21 -2.27% 9,544 19,491,414
2024-10-15 21.37 21.66 20.68 20.68 -3.14% 15,260 32,263,932
2024-10-14 20.6 21.44 20.28 21.35 +6.75% 17,831 37,182,129
2024-10-11 21.51 21.69 19.86 20 -6.8% 18,525 37,938,354
2024-10-10 22.01 22.89 21.41 21.46 -1.47% 13,169 29,016,709
2024-10-09 24.01 24.79 21.7 21.78 -13.88% 26,428 61,232,452
2024-10-08 27 27.52 23.21 25.29 +10.15% 47,814 119,907,409
2024-09-30 21.3 23.23 20.59 22.96 +13.1% 27,917 61,053,730
2024-09-27 19 20.88 18.56 20.3 +8.56% 9,923 19,344,643
2024-09-26 17.2 18.88 17.2 18.7 +8.72% 17,524 31,857,343
2024-09-25 17.41 17.8 17.12 17.2 -0.58% 6,973 12,183,562
2024-09-24 16.98 17.34 16.61 17.3 +4.34% 5,690 9,703,975
2024-09-23 16.53 16.76 16.49 16.58 +0.12% 4,906 8,129,213
2024-09-20 16.75 16.87 16.51 16.56 -1.13% 4,076 6,801,960
2024-09-19 16.9 17.02 16.56 16.75 +0.3% 3,196 5,369,499
2024-09-18 16.87 16.87 16.36 16.7 +0.3% 3,237 5,360,879
2024-09-13 17.14 17.16 16.65 16.65 -2.46% 3,706 6,247,113
2024-09-12 17.24 17.48 17.07 17.07 -0.58% 4,269 7,345,252
2024-09-11 17 17.32 16.92 17.17 +0.23% 3,273 5,612,736
2024-09-10 17.32 17.43 16.96 17.13 -1.32% 5,518 9,445,998
2024-09-09 17.98 17.98 17.25 17.36 -1.42% 3,551 6,185,513
2024-09-06 18.19 18.3 17.57 17.61 -2.76% 3,404 6,086,826
2024-09-05 17.75 18.18 17.75 18.11 +2.55% 4,529 8,154,088
2024-09-04 17.85 17.88 17.51 17.66 -0.23% 3,838 6,796,718
2024-09-03 17.57 17.82 17.41 17.7 +1.14% 4,576 8,062,210
2024-09-02 17.61 17.95 17.41 17.5 -0.62% 8,154 14,378,685
2024-08-30 17.4 17.76 17.15 17.61 +2.26% 6,140 10,778,735
2024-08-29 16.94 17.38 16.66 17.22 +1.18% 5,361 9,158,863
2024-08-28 16.45 17.11 16.41 17.02 +3.4% 6,225 10,519,550
2024-08-27 16.87 16.96 16.46 16.46 -2.02% 5,612 9,322,527
2024-08-26 16.63 17.06 16.61 16.8 +1.51% 3,607 6,080,182
2024-08-23 16.66 16.85 16.44 16.55 -0.66% 4,880 8,120,892
2024-08-22 17.06 17.23 16.61 16.66 -2.17% 5,669 9,547,142
2024-08-21 17.14 17.31 16.92 17.03 0% 2,843 4,847,270
2024-08-20 17.76 17.84 16.91 17.03 -3.02% 5,465 9,374,106
2024-08-19 18.22 18.22 17.52 17.56 -2.28% 4,552 8,087,049
2024-08-16 17.98 18.16 17.73 17.97 +0.67% 2,893 5,195,289
2024-08-15 17.58 17.98 17.4 17.85 +1.54% 4,083 7,273,892
2024-08-14 17.78 17.89 17.55 17.58 -1.35% 3,873 6,849,950
2024-08-13 17.98 17.98 17.51 17.82 +0.11% 3,189 5,646,712
2024-08-12 17.99 18.1 17.7 17.8 -0.56% 3,643 6,505,689
2024-08-09 18.12 18.3 17.87 17.9 -0.33% 4,205 7,574,661
2024-08-08 18.81 18.88 17.86 17.96 -1.75% 6,234 11,253,020
2024-08-07 18.31 18.49 18.04 18.28 -0.22% 3,393 6,206,961
2024-08-06 18.25 18.72 18.11 18.32 +1.1% 6,005 11,011,607
2024-08-05 18.78 19.09 18.12 18.12 -4.13% 6,385 11,856,110
2024-08-02 19.41 19.66 18.82 18.9 -3.47% 6,442 12,413,009
2024-08-01 19.6 20.13 19.4 19.58 -2.05% 9,810 19,258,470
2024-07-31 18.72 20.06 18.56 19.99 +6.44% 8,188 16,020,764
2024-07-30 18.18 18.85 18 18.78 +3.3% 8,568 15,884,123
2024-07-29 18.69 18.69 18.09 18.18 -0.6% 4,751 8,691,779
2024-07-26 18.41 18.55 18.16 18.29 +0.66% 5,151 9,431,236
2024-07-25 17.75 18.49 17.7 18.17 +2.08% 5,230 9,477,936
2024-07-24 18.56 18.56 17.73 17.8 -3.47% 5,648 10,195,106
2024-07-23 19.27 19.29 18.44 18.44 -2.79% 6,404 12,084,526
2024-07-22 19.15 19.23 18.82 18.97 +0.05% 3,214 6,101,695
2024-07-19 18.77 19.23 18.71 18.96 +0.32% 4,999 9,500,540
2024-07-18 18.8 19.04 18.22 18.9 +0.96% 6,989 13,070,751
2024-07-17 19.43 19.46 18.7 18.72 -2.75% 5,811 11,031,532
2024-07-16 19.19 19.59 19 19.25 +0.68% 6,323 12,206,914
2024-07-15 19.03 19.72 19.03 19.12 +0.79% 12,646 24,517,405
2024-07-12 19.1 19.19 18.7 18.97 -0.16% 6,229 11,807,226
2024-07-11 19.33 19.38 18.93 19 +3.2% 10,382 19,849,139
2024-07-10 18.97 19.05 18.31 18.41 -2.39% 6,562 12,231,242
2024-07-09 18.36 18.96 17.88 18.86 +3.91% 8,845 16,336,327
2024-07-08 19.2 19.2 18.03 18.15 -4.37% 6,361 11,738,397
2024-07-05 18.84 19.36 18.53 18.98 +0.96% 8,106 15,316,940
2024-07-04 19.53 20.13 18.7 18.8 -2.44% 11,408 22,154,213
2024-07-03 19.43 19.58 19.24 19.27 +0.16% 6,672 12,939,144
2024-07-02 19.42 19.61 19.19 19.24 -1.03% 4,946 9,588,884
2024-07-01 20.11 20.14 19.14 19.44 -3.04% 13,169 25,655,067
2024-06-28 19.92 20.61 19.88 20.05 0% 8,330 16,887,322
2024-06-27 20.62 20.88 19.82 20.05 -2.67% 8,893 18,172,496
2024-06-26 20.5 20.75 20.02 20.6 +2.03% 8,051 16,435,155
2024-06-25 20.07 20.76 20.07 20.19 +0.6% 9,372 19,135,480
2024-06-24 21.22 21.4 20.07 20.07 -4.75% 15,500 32,053,534
2024-06-21 20.96 21.58 20.4 21.07 +0.33% 16,023 33,691,037
2024-06-20 20.93 21.77 20.9 21 +0.72% 20,797 44,232,793
2024-06-19 21 21.48 20.5 20.85 -0.62% 17,912 37,541,175
2024-06-18 20.75 21.16 20.3 20.98 +1.45% 14,840 30,823,536
2024-06-17 21.37 21.38 20.38 20.68 -3.45% 22,713 47,253,898
2024-06-14 22.8 22.8 21.03 21.42 -7.87% 31,771 68,423,514
2024-06-13 21.56 24 20.88 23.25 +8.29% 47,113 107,006,450
2024-06-12 20.9 22.22 20.9 21.47 -0.51% 10,621 23,016,290
2024-06-11 22.8 22.8 20 21.58 -4.51% 24,965 52,716,640
2024-06-07 21.89 22.6 21.83 22.6 +3.53% 10,864 24,197,392
2024-06-06 22.08 22.59 21.6 21.83 -1.62% 17,435 38,454,225
2024-06-05 21.88 23.14 21.56 22.19 +1.51% 24,685 55,320,763
2024-06-04 21.19 21.95 20.2 21.86 +3.02% 16,710 35,442,804
2024-06-03 21.36 22.3 20.86 21.22 +0.09% 13,807 29,791,301
2024-05-31 20.59 21.33 20.33 21.2 +4.13% 9,459 19,859,315
2024-05-30 19.94 20.57 19.94 20.36 +1.09% 4,748 9,663,993
2024-05-29 19.95 20.47 19.95 20.14 +0.8% 3,087 6,246,824
2024-05-28 20 20.43 19.88 19.98 -1.38% 4,202 8,475,769
2024-05-27 20.02 20.55 19.71 20.26 -0.83% 5,878 11,751,007
2024-05-24 20.9 20.9 20.29 20.43 -0.73% 4,812 9,848,591
2024-05-23 20.98 21.01 20.42 20.58 -1.91% 5,734 11,846,490
2024-05-22 20.62 21.18 20.41 20.98 +2.24% 8,395 17,469,076
2024-05-21 21.32 21.54 20.44 20.52 -3.71% 11,083 23,018,730
2024-05-20 21.02 21.5 21.02 21.31 +1.04% 7,159 15,223,959
2024-05-17 20.63 21.28 20.62 21.09 +2.08% 5,626 11,829,505
2024-05-16 20.7 20.94 20.41 20.66 +0.93% 8,993 18,651,247
2024-05-15 20.97 21.07 20.41 20.47 -2.38% 7,328 15,151,558
2024-05-14 20.67 21.4 20.67 20.97 +1.06% 8,436 17,654,721
2024-05-13 21.21 21.66 20.67 20.75 -2.63% 7,808 16,451,390
2024-05-10 21.41 21.77 21.22 21.31 -0.47% 7,851 16,850,079
2024-05-09 21.6 21.83 21.33 21.41 +0.28% 5,475 11,809,262
2024-05-08 21.46 22.06 21.24 21.35 -1.16% 9,757 21,104,665
2024-05-07 21.99 22.02 21.43 21.6 -1.37% 7,253 15,709,964
2024-05-06 21.85 22.42 21.56 21.9 +2.24% 13,528 29,717,903
2024-04-30 21.35 21.77 21.21 21.42 +0.05% 10,264 22,078,385
2024-04-29 20.6 21.49 20.52 21.41 +5.73% 11,416 24,218,179
2024-04-26 19.47 20.45 19.24 20.25 +3.47% 6,780 13,601,853
2024-04-25 19.04 19.76 19.04 19.57 +1.24% 4,765 9,302,265
2024-04-24 18.81 19.47 18.81 19.33 +3.09% 5,024 9,661,191
2024-04-23 18.9 19.22 18.64 18.75 +0.59% 5,735 10,841,989
2024-04-22 18.55 18.92 17.88 18.64 -0.05% 8,135 15,089,139
2024-04-19 19.66 19.66 18.6 18.65 -3.72% 9,240 17,501,801
2024-04-18 18.7 19.81 18.42 19.37 +2.32% 9,278 17,851,070
2024-04-17 18.28 19.08 18.28 18.93 +5.52% 10,247 19,338,168
2024-04-16 19.44 19.48 17.04 17.94 -9.44% 15,830 28,555,537
2024-04-15 20.48 20.83 19.38 19.81 -4.3% 13,707 27,491,315
2024-04-12 20.56 21.45 20.5 20.7 +0.24% 9,172 19,205,675
2024-04-11 19.88 21.16 19.88 20.65 +4.35% 15,902 32,812,796
2024-04-10 20.89 21 19.41 19.79 -6.12% 17,250 34,491,360
2024-04-09 20.9 21.55 20.88 21.08 +0.24% 5,950 12,553,047
2024-04-08 21.69 21.98 20.97 21.03 -3% 11,648 24,846,618
2024-04-03 21.28 21.99 20.62 21.68 +1.36% 11,291 24,039,365
2024-04-02 23.28 23.3 21.23 21.39 -6.88% 17,840 38,765,411
2024-04-01 21.45 23 21.45 22.97 +6.34% 16,803 37,675,268
2024-03-29 21.52 21.99 20.87 21.6 +0.56% 12,229 26,078,935
2024-03-28 20.45 22.1 20.45 21.48 +5.04% 10,875 23,390,454
2024-03-27 21.41 21.41 20.4 20.45 -4.39% 10,824 22,582,407
2024-03-26 21.99 22.09 21.09 21.39 -1.52% 9,448 20,324,108
2024-03-25 23.4 23.4 21.66 21.72 -8.32% 15,409 34,810,110
2024-03-22 23.07 24.29 22.88 23.69 +2.69% 15,272 35,732,481
2024-03-21 23.32 23.58 22.87 23.07 -1.41% 9,370 21,710,839
2024-03-20 23.38 23.67 22.55 23.4 -0.3% 17,417 40,186,027
2024-03-19 23.26 24.22 23.1 23.47 +0.9% 18,260 43,242,924
2024-03-18 23.43 24.3 22.85 23.26 -3.08% 28,517 66,672,779
2024-03-15 20.64 24.5 20.31 24 +16.28% 36,199 80,805,779
2024-03-14 20.68 21.15 20.13 20.64 +0.34% 15,009 30,813,267
2024-03-13 21 21 20.43 20.57 -0.58% 12,298 25,460,524
2024-03-12 20.58 20.98 20.01 20.69 -0.29% 17,347 35,592,332
2024-03-11 20.5 21.09 19.6 20.75 +2.82% 22,821 46,573,915
2024-03-08 19.2 20.26 18.59 20.18 +5.1% 23,795 46,384,972
2024-03-07 19.52 20.16 19.14 19.2 -0.57% 18,672 36,570,095
2024-03-06 18.58 19.54 18.24 19.31 +3.93% 20,077 38,358,026
2024-03-05 17.78 19.4 17.69 18.58 +2.88% 19,661 36,445,230
2024-03-04 18.29 18.29 17.51 18.06 -1.26% 10,172 18,217,852
2024-03-01 17.88 18.58 17.75 18.29 +3.45% 18,102 32,882,569
2024-02-29 16.83 17.79 16.77 17.68 +2.79% 19,719 34,373,303
2024-02-28 19.41 19.66 17.17 17.2 -11.34% 30,374 55,599,974
2024-02-27 19.27 19.46 18.86 19.4 +1.2% 18,257 35,032,597
2024-02-26 18.93 21.17 18.93 19.17 +2.46% 27,140 53,918,799
2024-02-23 17.37 18.92 17.31 18.71 +9.29% 15,642 28,289,796
2024-02-22 16.8 17.2 16.7 17.12 +1.78% 9,056 15,398,556
2024-02-21 16.16 17.5 16 16.82 +3.64% 10,405 17,648,875
2024-02-20 16.13 16.45 15.77 16.23 +0.12% 8,400 13,581,043
2024-02-19 17.3 17.3 15.89 16.21 -0.98% 23,120 38,146,737
2024-02-08 13.24 16.37 13.05 16.37 +20.01% 23,861 35,736,856
2024-02-07 13.9 13.9 13.1 13.64 -1.87% 26,230 35,250,215
2024-02-06 12.99 14.17 12.18 13.9 +4.04% 25,719 33,637,494
2024-02-05 15.49 15.49 12.96 13.36 -15.71% 19,081 26,201,531
2024-02-02 16.79 17.08 15.03 15.85 -3.94% 13,871 22,163,707
2024-02-01 17.14 17.14 16.04 16.5 -1.96% 11,151 18,454,530
2024-01-31 18.28 18.34 16.61 16.83 -7.12% 14,807 25,620,876
2024-01-30 18.89 18.95 18.04 18.12 -2.63% 6,810 12,515,974
2024-01-29 19.47 19.56 18.51 18.61 -4.12% 7,834 14,774,468
2024-01-26 19.58 19.9 19.2 19.41 -0.41% 8,884 17,305,782
2024-01-25 18.67 19.51 18.34 19.49 +6.44% 11,216 21,315,399
2024-01-24 19.07 19.19 17.77 18.31 -3.88% 17,869 32,702,856
2024-01-23 19.37 19.55 18.8 19.05 -1.7% 7,970 15,207,513
2024-01-22 20.45 20.63 19.28 19.38 -6.15% 9,648 19,308,772
2024-01-19 20.66 21.12 20.49 20.65 -1.24% 5,421 11,237,233
2024-01-18 21.22 21.56 20.48 20.91 -2.29% 6,032 12,577,910
2024-01-17 22.06 22.06 21.3 21.4 -2.99% 4,166 9,023,502
2024-01-16 22.06 22.37 21.92 22.06 +0.05% 5,308 11,714,621
2024-01-15 22.4 22.45 22.02 22.05 -1.78% 4,146 9,188,884
2024-01-12 23.5 23.5 22.44 22.45 -2.39% 5,679 12,942,821
2024-01-11 22.48 23.03 22.42 23 +1.91% 7,060 16,056,270
2024-01-10 22.31 23.47 22.16 22.57 -0.13% 10,001 22,876,119
2024-01-09 22.26 23.02 22.01 22.6 +2.59% 6,870 15,582,835
2024-01-08 22.41 22.84 21.62 22.03 -1.7% 13,521 29,933,149
2024-01-05 23.18 23.41 22.31 22.41 -3.32% 7,219 16,442,596
2024-01-04 23.44 23.5 23.02 23.18 -1.11% 4,895 11,343,831
2024-01-03 24 24.01 23.3 23.44 -2.86% 9,407 22,111,003
2024-01-02 24.45 24.56 24.12 24.13 -1.31% 4,140 10,054,715

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

х╕╕х▒▒хМЧцШО 000158

2022-2023两年

ф╕Кч║мцЦ░цЭР 688585

2023年全年

хдкщТвф╕НщФИ 000825

2024年一季度

ц▒ЯхМЦх╛о 603078

2024年至今

хЕЦчЯ┐шГ╜ц║Р 600188

2022-2023两年

чеЮх╖Юф┐бцБп 000555

2024年至今

хНОшо╛щЫЖхЫв 603018

2024年一季度

хоЙхЗпх╛о 688620

近期数据

чзжх╖ЭцЬ║х║К 000837

近三个月

ц┤╛цЦпцЮЧ 600215

近期数据

热门概念板块

储能电池
军工

ф╕ншИкщлШчзС (600862)

2023年全年
医疗器械

чРЖщВжф╗кхЩи (300206)

近期数据
芯片

хМЧф║мхРЫцнг (300223)

2022-2023两年
智能制造

чзСхдзцЩ║шГ╜ (300222)

2022-2023两年
大数据

ф╕нхЫ╜ш╜пф╗╢ (600536)

2024年一季度
云计算

ф╕нчзСхИЫш╛╛ (300496)

近三个月
区块链

ч╜Схо┐чзСцКА (300017)

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