хНУцШУф┐бцБп 688258

数据更新至:

广告

选择日期范围

重置

股票概览

34.6
-1.65% -0.58
35.16
开盘价
35.49
最高价
34
最低价
23,125
成交量
数据更新至: 2024-12-31

技术指标

35.44
MA5 (5日均线)
35.47
MA10 (10日均线)
35.87
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:

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
2024-12-31 35.16 35.49 34 34.6 -1.65% 23,125 80,078,205
2024-12-30 35.5 35.89 34.53 35.18 -0.9% 14,861 52,434,293
2024-12-27 36.97 36.98 35.22 35.5 -2.66% 21,084 75,908,447
2024-12-26 35.35 36.9 35.02 36.47 +2.88% 26,878 97,740,193
2024-12-25 35.98 36.08 34 35.45 -1.77% 22,148 77,830,163
2024-12-24 35.78 36.2 35.25 36.09 +1.66% 17,994 64,148,777
2024-12-23 36.3 36.8 35.1 35.5 -0.31% 32,930 118,767,331
2024-12-20 35.41 36.15 34.91 35.61 +0.56% 22,542 80,340,699
2024-12-19 34.36 35.76 34.34 35.41 +1.49% 18,153 63,928,015
2024-12-18 33.97 35.64 33 34.89 +3.13% 26,225 91,073,148
2024-12-17 36.08 36.19 33.7 33.83 -6.39% 29,141 101,561,680
2024-12-16 35.8 36.67 35.25 36.14 +0.67% 26,699 96,285,568
2024-12-13 36 36.6 35.8 35.9 -1.56% 27,730 100,171,369
2024-12-12 37.18 37.44 35.53 36.47 -1.96% 44,890 162,896,488
2024-12-11 37.66 38.19 36.88 37.2 -1.33% 38,022 142,243,892
2024-12-10 37.94 39 37.02 37.7 +3.15% 58,261 222,511,357
2024-12-09 36.61 37.42 36.1 36.55 -0.87% 30,652 112,656,547
2024-12-06 36.13 37.62 35.76 36.87 +1.43% 49,789 183,570,451
2024-12-05 35.39 36.9 35 36.35 +1.68% 53,701 194,454,408
2024-12-04 38.6 38.62 35.6 35.75 -8.17% 86,331 319,981,237
2024-12-03 36.33 41.99 35.39 38.93 +6.92% 120,122 466,196,967
2024-12-02 35.1 36.65 34.93 36.41 +4.36% 43,053 155,205,128
2024-11-29 33.94 35.28 33.3 34.89 +2.62% 34,357 118,206,476
2024-11-28 34.24 35.46 33.89 34 -1.05% 45,540 158,007,599
2024-11-27 32.2 34.83 31.02 34.36 +6.61% 52,591 174,062,794
2024-11-26 32.28 33.09 31.8 32.23 -1.01% 28,260 91,967,049
2024-11-25 31.92 33.28 30.9 32.56 +1.91% 41,957 133,585,171
2024-11-22 33.45 35.29 31.9 31.95 -4.48% 49,215 166,536,931
2024-11-21 33 34.07 32.9 33.45 +0.12% 24,849 83,168,481
2024-11-20 32.52 34.19 32 33.41 +1.74% 40,032 132,643,589
2024-11-19 31.56 32.84 30.65 32.84 +4.06% 43,265 135,417,101
2024-11-18 34.53 35.03 30.85 31.56 -9% 63,269 204,449,597
2024-11-15 35.58 36.6 34.46 34.68 -2.25% 39,375 140,678,976
2024-11-14 37.41 37.62 35.32 35.48 -7.12% 48,539 176,411,639
2024-11-13 37.5 38.89 36.6 38.2 +2.11% 62,644 236,269,030
2024-11-12 39.88 39.88 36.57 37.41 -6.01% 93,830 357,197,128
2024-11-11 35.13 40.19 34.7 39.8 +15.9% 117,092 434,978,244
2024-11-08 33.13 34.92 33.08 34.34 +4.57% 81,974 280,947,941
2024-11-07 32.01 33.14 31.78 32.84 +2.88% 44,022 142,678,439
2024-11-06 31.31 33.08 31.28 31.92 +1.27% 66,055 213,960,656
2024-11-05 29.6 31.74 29.5 31.52 +6.41% 62,096 193,260,968
2024-11-04 28.26 30.52 28.04 29.62 +4.96% 48,694 144,704,720
2024-11-01 29.97 29.97 28.22 28.22 -5.84% 32,642 94,170,432
2024-10-31 29 30.5 28.93 29.97 +2.15% 31,569 94,224,032
2024-10-30 28.94 29.5 28.69 29.34 +0.76% 27,710 80,533,476
2024-10-29 30.86 31.06 29.05 29.12 -4.99% 44,949 134,891,255
2024-10-28 30.35 30.87 30.14 30.65 -1.16% 40,542 123,333,134
2024-10-25 30.61 31.43 30.36 31.01 +0.36% 38,630 119,414,826
2024-10-24 30.97 31.35 30.55 30.9 -1.44% 25,283 78,085,255
2024-10-23 32.48 32.98 31 31.35 -3.63% 46,767 149,772,802
2024-10-22 33.33 34.67 32 32.53 +0.37% 56,331 187,502,705
2024-10-21 31.98 33.97 31.53 32.41 +2.24% 64,282 209,822,056
2024-10-18 30.38 32.87 29.6 31.7 +3.93% 63,217 195,901,057
2024-10-17 30.8 32.3 30.46 30.5 +3.39% 59,629 187,794,809
2024-10-16 28.71 29.99 28.13 29.5 -0.03% 23,473 68,697,887
2024-10-15 29.86 31.62 29.02 29.51 -0.94% 47,652 145,098,985
2024-10-14 28.85 29.9 27.5 29.79 +3.98% 41,692 119,704,901
2024-10-11 30.5 30.5 28.17 28.65 -6.43% 35,364 102,936,160
2024-10-10 32.39 33.28 30.61 30.62 -5.38% 48,069 152,863,972
2024-10-09 34.6 35.22 32 32.36 -11.58% 75,595 256,034,992
2024-10-08 37.2 37.22 32.06 36.6 +17.84% 109,864 387,214,990
2024-09-30 28 31.21 27.19 31.06 +18.78% 81,760 240,033,938
2024-09-27 24.89 26.2 24.7 26.15 +6.95% 22,676 57,609,279
2024-09-26 23.6 24.66 23.51 24.45 +3.51% 28,712 69,335,149
2024-09-25 23.91 24.66 23.6 23.62 -0.25% 30,878 74,483,443
2024-09-24 22.87 23.85 22.4 23.68 +3.5% 28,786 66,871,720
2024-09-23 23.19 23.39 22.8 22.88 -1.34% 19,144 44,022,399
2024-09-20 23 23.48 22.92 23.19 +1.27% 21,462 49,880,406
2024-09-19 22.05 23.28 21.73 22.9 +4.47% 25,096 56,609,907
2024-09-18 22 22.31 21.12 21.92 +0.64% 16,843 36,597,510
2024-09-13 22.61 22.77 21.76 21.78 -3.88% 14,910 32,950,685
2024-09-12 23.02 23.17 22.65 22.66 -1% 14,376 32,914,284
2024-09-11 22.78 23.29 22.5 22.89 +0.22% 19,353 44,438,604
2024-09-10 22.27 23.15 21.83 22.84 +2.61% 23,079 51,944,572
2024-09-09 22.44 22.65 22 22.26 -1.94% 15,658 34,877,620
2024-09-06 23.56 23.57 22.6 22.7 -3.65% 22,718 52,149,955
2024-09-05 23.75 24 23.42 23.56 -0.8% 20,940 49,628,589
2024-09-04 24.19 24.3 23.47 23.75 -1.66% 28,846 68,494,915
2024-09-03 23.65 24.6 23.35 24.15 +2.37% 42,218 101,097,459
2024-09-02 24 24.54 23.57 23.59 -2.12% 45,628 109,592,831
2024-08-30 21.7 25.29 21.41 24.1 +12.09% 77,532 184,554,519
2024-08-29 21 21.88 20.82 21.5 +1.46% 26,642 57,281,921
2024-08-28 21 21.63 20.72 21.19 -2.93% 35,030 74,171,784
2024-08-27 23.56 23.88 21.75 21.83 -8.74% 50,903 115,144,758
2024-08-26 24.55 24.63 23.29 23.92 -1.64% 52,093 123,753,774
2024-08-23 22.78 24.9 22.54 24.32 +6.2% 73,951 179,288,595
2024-08-22 23.8 24.45 22.68 22.9 -4.1% 39,380 92,103,270
2024-08-21 22.9 24.57 22.9 23.88 +3.51% 40,947 97,549,205
2024-08-20 23.4 24.23 22.87 23.07 -3.59% 40,257 94,106,627
2024-08-19 24.29 25.19 23.69 23.93 +1.48% 72,878 177,637,843
2024-08-16 22.4 24.39 22.16 23.58 +6.26% 62,258 145,106,675
2024-08-15 21.63 23.18 21.1 22.19 +2.49% 30,441 67,910,877
2024-08-14 21.01 22.1 21.01 21.65 +2.7% 20,853 45,125,817
2024-08-13 20.74 21.15 20.48 21.08 +1.84% 8,194 17,102,827
2024-08-12 21.33 21.36 20.7 20.7 -2.95% 10,517 22,014,859
2024-08-09 21.6 21.8 21.33 21.33 -0.65% 10,871 23,476,009
2024-08-08 21.8 21.88 20.94 21.47 -2.28% 17,717 37,860,082
2024-08-07 22.36 22.63 21.8 21.97 -2.44% 18,697 41,568,446
2024-08-06 22.2 22.68 21.93 22.52 +2.5% 16,205 36,169,289
2024-08-05 22.62 23.37 21.97 21.97 -4.1% 25,147 56,704,836
2024-08-02 23.43 23.53 22.82 22.91 -2.72% 18,393 42,601,239
2024-08-01 24.17 24.41 23.35 23.55 -2.57% 26,645 63,048,747
2024-07-31 21.71 24.5 21.7 24.17 +10.37% 41,912 97,673,415
2024-07-30 21.9 22.29 21.52 21.9 -0.18% 17,651 38,729,330
2024-07-29 23.29 23.29 21.76 21.94 -4.86% 29,253 64,947,917
2024-07-26 22.8 23.43 22.47 23.06 +1.27% 29,234 67,468,636
2024-07-25 21.12 23.97 20.88 22.77 +5.91% 47,315 106,455,595
2024-07-24 21.56 22.01 21.41 21.5 -1.29% 20,025 43,340,876
2024-07-23 22.39 22.87 21.61 21.78 -3.24% 26,765 59,452,251
2024-07-22 21.69 22.6 21.33 22.51 +6.94% 38,966 86,326,630
2024-07-19 20.24 21.19 20.04 21.05 +3.39% 19,821 41,484,662
2024-07-18 20.5 20.56 19.81 20.36 -1.17% 13,364 26,855,528
2024-07-17 20.77 20.98 20.58 20.6 -0.82% 9,890 20,541,366
2024-07-16 20.4 20.93 20.11 20.77 +1.71% 14,247 29,180,332
2024-07-15 21.19 21.24 20.3 20.42 -4.13% 19,570 40,349,727
2024-07-12 21.89 22.16 21.18 21.3 -3.71% 15,272 32,898,387
2024-07-11 21.3 22.23 21.21 22.12 -25.12% 21,772 47,343,784
2024-07-10 30.12 30.36 29.43 29.54 -2.48% 15,988 47,801,858
2024-07-09 29.75 30.41 29.3 30.29 +1.82% 15,701 47,033,515
2024-07-08 30.7 30.7 29.69 29.75 -2.62% 9,523 28,626,379
2024-07-05 30.33 31.01 29.51 30.55 +0.89% 11,959 36,456,240
2024-07-04 31.45 32.09 30.28 30.28 -3.66% 12,772 39,687,246
2024-07-03 31.92 32.25 31.41 31.43 -2.24% 10,780 34,165,098
2024-07-02 33.19 33.29 32.05 32.15 -2.49% 16,243 53,089,519
2024-07-01 33 33.46 32.2 32.97 -1.29% 14,972 48,986,272
2024-06-28 34.25 34.49 33.25 33.4 -1.18% 12,951 43,950,141
2024-06-27 34.69 35.1 33.76 33.8 -2.54% 12,890 44,232,731
2024-06-26 32.88 34.77 32.13 34.68 +5.47% 16,130 54,366,186
2024-06-25 34.32 34.46 32.4 32.88 -4.5% 17,072 56,940,044
2024-06-24 36.17 36.41 34.25 34.43 -4.39% 14,933 52,704,045
2024-06-21 36.5 36.76 35.34 36.01 -2.52% 15,578 56,073,468
2024-06-20 36.73 37.76 36.59 36.94 +1.15% 20,843 77,420,655
2024-06-19 37.72 38.05 36.38 36.52 -3.49% 19,036 70,535,438
2024-06-18 37.2 38.1 36.88 37.84 +2.19% 20,356 76,581,169
2024-06-17 37.43 38.1 36.72 37.03 -0.96% 21,923 81,856,436
2024-06-14 37.44 37.73 36.8 37.39 -0.24% 17,459 65,154,675
2024-06-13 36.37 38.44 36.08 37.48 +4.23% 26,568 99,170,414
2024-06-12 35.5 36.49 35.17 35.96 +0.84% 14,596 52,624,153
2024-06-11 33.66 35.66 33.42 35.66 +4.42% 14,015 48,583,662
2024-06-07 34.44 35 33.55 34.15 +0.5% 13,353 45,871,808
2024-06-06 35.58 35.9 33.77 33.98 -3.93% 18,407 63,591,410
2024-06-05 35.45 36.3 34.52 35.37 -0.37% 15,275 54,725,558
2024-06-04 37.84 37.84 35 35.5 -4.26% 23,972 86,988,712
2024-06-03 37.72 37.99 36.5 37.08 -1.46% 18,945 70,330,993
2024-05-31 36.4 38.3 36.4 37.63 +2.98% 22,959 86,684,477
2024-05-30 36.5 37.1 35.15 36.54 +1% 13,109 47,770,736
2024-05-29 36.24 37.15 35.75 36.18 -1.28% 13,447 49,117,329
2024-05-28 36.66 37.9 35.86 36.65 -0.14% 20,878 77,656,607
2024-05-27 36.81 37.79 35.28 36.7 -1.42% 22,528 81,248,158
2024-05-24 37.79 38.87 36.68 37.23 -1.87% 27,427 103,628,110
2024-05-23 39.05 39.08 37.77 37.94 -1.81% 19,153 73,011,588
2024-05-22 38.38 39.1 38.21 38.64 -1.15% 29,265 113,211,611
2024-05-21 37.97 39.2 37.12 39.09 +3.49% 33,423 127,328,309
2024-05-20 35.75 39.93 35.22 37.77 +5.86% 32,612 123,868,506
2024-05-17 34.41 35.68 34.1 35.68 +3.69% 10,013 35,139,048
2024-05-16 34.44 35.01 34.25 34.41 +0.91% 8,664 30,015,327
2024-05-15 34.54 34.91 34.01 34.1 -1.59% 7,509 25,793,440
2024-05-14 34.99 35.47 34.4 34.65 -0.09% 9,462 32,891,180
2024-05-13 35.47 35.48 34.49 34.68 -2.5% 9,588 33,492,014
2024-05-10 36.65 36.77 35.37 35.57 -2.28% 9,939 35,474,385
2024-05-09 36.25 36.97 36.25 36.4 +0.55% 10,853 39,702,487
2024-05-08 37.16 37.41 36.17 36.2 -3.65% 13,576 49,744,283
2024-05-07 37.36 37.93 36.88 37.57 +0.75% 14,302 53,542,918
2024-05-06 37.65 38.58 37 37.29 +0.27% 16,279 60,936,568
2024-04-30 38 38.27 36.72 37.19 -2.11% 19,502 72,583,127
2024-04-29 36.02 38.49 36.02 37.99 +8.2% 22,036 82,856,919
2024-04-26 33.89 35.29 33.66 35.11 +3.66% 18,604 64,635,339
2024-04-25 34.3 34.72 33.6 33.87 -2.45% 11,139 38,026,552
2024-04-24 32.97 34.73 32.9 34.72 +5.72% 18,267 62,483,117
2024-04-23 32.6 33.4 32.29 32.84 +1.36% 12,589 41,413,179
2024-04-22 32.4 33 30.7 32.4 -0.4% 16,288 51,996,163
2024-04-19 33.61 33.61 32.27 32.53 -2.6% 14,388 47,087,956
2024-04-18 33.88 34.14 32.6 33.4 -1.21% 13,525 45,203,445
2024-04-17 32.68 34.49 31.99 33.81 +8.37% 18,222 60,960,511
2024-04-16 34.05 34.05 30.79 31.2 -8.48% 20,982 66,660,644
2024-04-15 35.49 35.67 33.56 34.09 -3.94% 19,415 66,637,918
2024-04-12 36.5 37.1 35.44 35.49 -3.3% 13,531 48,658,946
2024-04-11 35.71 37.71 35.25 36.7 +2.26% 19,133 70,366,373
2024-04-10 37.15 37.26 35.59 35.89 -3.68% 12,735 45,979,873
2024-04-09 36.22 37.48 36.04 37.26 +3.01% 14,473 53,302,933
2024-04-08 37.85 37.89 36.08 36.17 -4.06% 16,655 61,232,248
2024-04-03 39.36 39.36 37.42 37.7 -4.22% 19,257 72,967,039
2024-04-02 40.96 40.96 38.85 39.36 -3.53% 13,038 51,501,175
2024-04-01 40.56 41.7 40.56 40.8 +0.79% 14,386 59,158,478
2024-03-29 40.5 40.7 39.22 40.48 -0.05% 10,423 41,790,844
2024-03-28 38.62 41.2 38.17 40.5 +5.09% 18,223 72,941,845
2024-03-27 41.81 41.85 38.5 38.54 -8.13% 23,965 94,977,122
2024-03-26 43 43.85 41.31 41.95 -3.23% 16,902 71,479,023
2024-03-25 44.88 45.55 43.29 43.35 -3.41% 18,294 81,445,748
2024-03-22 44.97 45.54 43.92 44.88 -0.69% 16,992 75,936,443
2024-03-21 45.96 46.57 44.22 45.19 -1.7% 25,960 117,824,640
2024-03-20 45.03 46.08 44.5 45.97 +1.79% 26,113 118,816,872
2024-03-19 45.49 45.89 44.53 45.16 +0.69% 30,543 138,180,965
2024-03-18 45.08 45.14 43.84 44.85 -0.11% 26,429 117,500,125
2024-03-15 45 45 43.39 44.9 -0.44% 23,783 104,829,727
2024-03-14 46.2 46.68 44.03 45.1 -2.38% 29,440 132,933,660
2024-03-13 44.69 47.31 44.36 46.2 +3.8% 35,733 164,657,306
2024-03-12 43.98 44.68 43.33 44.51 +2.58% 28,203 124,373,978
2024-03-11 41.57 43.66 41.03 43.39 +3.14% 24,560 104,673,656
2024-03-08 40.7 42.63 39.99 42.07 +4.39% 23,994 99,793,602
2024-03-07 42.17 42.42 40.2 40.3 -3.24% 24,647 101,887,752
2024-03-06 42.11 42.65 40.6 41.65 -1.72% 25,061 104,373,041
2024-03-05 42.28 44.73 41.58 42.38 -0.7% 39,953 173,494,373
2024-03-04 42.67 43.15 40.71 42.68 +1.81% 25,757 108,414,974
2024-03-01 40.99 42.04 40.29 41.92 +3.76% 26,396 109,318,707
2024-02-29 37.97 40.67 37.03 40.4 +6.32% 29,086 114,976,056
2024-02-28 42.87 43.69 37.68 38 -11.42% 34,748 142,437,125
2024-02-27 40.02 43.08 39.8 42.9 +5.38% 25,450 106,760,790
2024-02-26 41.04 41.48 39.45 40.71 +0.02% 22,664 91,533,263
2024-02-23 39.65 40.88 38.89 40.7 +3.83% 19,246 76,984,274
2024-02-22 37.48 39.37 37.48 39.2 +3.98% 12,459 48,358,115
2024-02-21 36.84 39.02 36.13 37.7 +1.45% 18,424 70,235,685
2024-02-20 36.73 37.49 35.23 37.16 +0.92% 13,267 48,925,003
2024-02-19 36.5 37.6 35.5 36.82 +4.01% 23,253 85,061,780
2024-02-08 31.75 35.57 31.5 35.4 +11.39% 24,524 83,109,694
2024-02-07 31.85 32.92 30.85 31.78 -0.06% 20,696 65,884,452
2024-02-06 29.01 32.69 28.63 31.8 +3.11% 22,153 67,556,120
2024-02-05 33.87 34.32 29.33 30.84 -9.88% 24,309 76,220,847
2024-02-02 37.1 37.8 33.07 34.22 -7.86% 22,700 79,372,759
2024-02-01 36.37 38.11 36.01 37.14 +1.7% 14,363 53,302,234
2024-01-31 39.26 40 36.51 36.52 -6.81% 15,922 60,438,715
2024-01-30 40.4 41.29 39.03 39.19 -2.85% 12,833 51,339,534
2024-01-29 41.7 42.3 40.1 40.34 -3.26% 13,880 56,388,221
2024-01-26 43.03 43.32 41.54 41.7 -3.09% 12,990 55,009,004
2024-01-25 41.41 43.48 41.01 43.03 +3.19% 19,412 82,633,689
2024-01-24 42.3 42.3 40.22 41.7 -0.14% 22,909 93,511,072
2024-01-23 40.82 42.58 40.34 41.76 +2.35% 16,089 66,837,844
2024-01-22 43.61 43.74 40.3 40.8 -5.77% 18,565 78,342,439
2024-01-19 45 45.16 43.02 43.3 -4.01% 17,477 76,103,805
2024-01-18 44.9 45.4 43.16 45.11 -0.92% 21,338 94,284,084
2024-01-17 47.44 47.54 45.5 45.53 -4.23% 17,367 80,332,145
2024-01-16 48.9 49 45.78 47.54 -2.8% 28,232 132,359,377
2024-01-15 50.99 51.48 48.88 48.91 -5.03% 35,759 177,313,512
2024-01-12 54.5 54.88 50.98 51.5 -4.26% 42,808 225,243,770
2024-01-11 48.76 54.59 48.31 53.79 +10.68% 47,342 246,535,186
2024-01-10 47.88 50.45 46.46 48.6 +2.42% 27,593 134,457,465
2024-01-09 46.11 48.18 46.11 47.45 +3.08% 14,143 67,064,308
2024-01-08 46.93 47.28 45.92 46.03 -1.54% 8,847 41,190,010
2024-01-05 49.16 49.16 46.44 46.75 -4.3% 12,513 59,494,628
2024-01-04 48.83 49.86 48.38 48.85 -0.04% 9,763 48,035,930
2024-01-03 49 50.03 48.52 48.87 -1.07% 8,340 41,011,610
2024-01-02 49.98 50.15 49 49.4 -0.2% 14,146 70,171,265