хЫ╜шКпчзСцКА 688262

数据更新至:

添加到对比分析

28.83 +0.45%

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

28.83
+0.45% +0.13
28.76
开盘价
28.9
最高价
28.26
最低价
32,454
成交量
数据更新至: 2025-03-25

技术指标

29.30
MA5 (5日均线)
29.93
MA10 (10日均线)
30.44
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 28.76 28.9 28.26 28.83 +0.45% 32,454 92,647,198
2025-03-24 29.29 29.43 27.92 28.7 -1.95% 73,632 210,842,462
2025-03-21 29.48 30.5 28.13 29.27 -1.11% 116,093 336,727,139
2025-03-20 30.03 30.48 29.51 29.6 -1.73% 78,098 234,202,752
2025-03-19 30.8 31.1 29.9 30.12 -2.96% 98,465 298,277,446
2025-03-18 31.22 31.65 30.9 31.04 -0.54% 103,347 322,901,227
2025-03-17 30.52 31.51 30.13 31.21 +3.48% 140,144 435,104,073
2025-03-14 29.61 30.39 29.31 30.16 +1.89% 99,104 296,331,150
2025-03-13 30.59 30.88 29.14 29.6 -3.71% 125,884 375,101,739
2025-03-12 31.15 31.31 30.63 30.74 -0.71% 138,063 427,548,749
2025-03-11 30.3 31.55 30.27 30.96 -0.55% 118,539 365,019,434
2025-03-10 30.73 31.94 30.45 31.13 +1.2% 181,592 565,341,512
2025-03-07 31.53 31.77 30.4 30.76 -4.02% 227,148 705,411,437
2025-03-06 32.29 33.45 31.97 32.05 -1.38% 298,951 969,131,584
2025-03-05 33.55 35.56 32.29 32.5 +0.28% 506,916 1,710,145,074
2025-03-04 27.33 32.99 27.33 32.41 +15.5% 348,619 1,084,187,358
2025-03-03 29.29 29.4 27.61 28.06 -1.44% 138,126 393,352,834
2025-02-28 31.01 31.24 28.38 28.47 -10.19% 230,022 676,511,892
2025-02-27 32.4 33.41 31.01 31.7 +0.63% 315,822 1,019,505,355
2025-02-26 30.53 31.8 29.66 31.5 +3.69% 236,978 729,637,150
2025-02-25 29.58 31.05 29.32 30.38 +1.2% 199,692 607,144,111
2025-02-24 29.89 30.45 29.48 30.02 -0.2% 142,604 427,617,879
2025-02-21 28.6 30.2 28.42 30.08 +5.8% 189,164 557,824,230
2025-02-20 29.37 29.51 28.3 28.43 -1.63% 103,107 297,063,481
2025-02-19 27.36 29.06 27.27 28.9 +5.36% 134,922 386,041,380
2025-02-18 28.68 29.04 27.37 27.43 -4.79% 98,971 278,754,794
2025-02-17 29.22 29.74 28.42 28.81 -1.34% 103,368 298,612,419
2025-02-14 28.72 29.63 28.26 29.2 +0.72% 88,201 255,088,021
2025-02-13 29.99 30.16 28.88 28.99 -2.98% 99,327 291,620,911
2025-02-12 29.12 29.97 28.79 29.88 +1.88% 118,400 347,828,838
2025-02-11 30.48 30.48 29.18 29.33 -3.87% 121,413 358,786,862
2025-02-10 28.99 30.8 28.92 30.51 +4.88% 200,184 604,623,362
2025-02-07 28.68 29.88 28.4 29.09 +1.5% 170,090 497,063,636
2025-02-06 27 28.72 26.83 28.66 +5.33% 130,752 368,157,261
2025-02-05 26.6 27.68 26.48 27.21 +5.14% 107,876 293,431,332
2025-01-27 27.17 27.25 25.88 25.88 -3.83% 65,495 172,775,811
2025-01-24 25.97 26.99 25.9 26.91 +3.3% 84,595 225,873,800
2025-01-23 26.5 27.57 26.05 26.05 -1.88% 106,409 284,855,187
2025-01-22 27.18 27.27 26.3 26.55 -2.75% 76,421 204,141,887
2025-01-21 27.3 27.52 26.49 27.3 +1.15% 76,399 206,511,946
2025-01-20 27.6 27.72 26.78 26.99 -1.1% 73,096 198,552,623
2025-01-17 26.9 28.04 26.48 27.29 +1.49% 114,268 311,792,632
2025-01-16 27.56 28.3 26.65 26.89 -1.83% 102,897 281,324,539
2025-01-15 27.69 27.76 27.04 27.39 -0.62% 84,284 230,848,004
2025-01-14 25.9 27.65 25.66 27.56 +6.99% 117,434 315,595,442
2025-01-13 25 26.12 24.82 25.76 +1.22% 71,095 181,308,434
2025-01-10 26 27.18 25.38 25.45 -2.75% 98,246 259,374,789
2025-01-09 25.8 26.86 25.79 26.17 +0.04% 80,362 212,470,978
2025-01-08 26.1 26.66 24.98 26.16 -0.95% 96,014 248,620,977
2025-01-07 25.4 26.46 25.15 26.41 +5.3% 91,954 237,276,577
2025-01-06 25.56 25.58 24.71 25.08 +0.08% 72,551 181,930,657
2025-01-03 26.3 26.58 24.88 25.06 -4.71% 89,209 228,737,701
2025-01-02 27.35 27.59 25.9 26.3 -5.05% 98,394 263,663,504
2024-12-31 29.4 29.55 27.68 27.7 -5.33% 89,233 252,986,533
2024-12-30 29.5 29.92 28.6 29.26 -0.95% 84,575 247,641,068
2024-12-27 29.91 30.87 29.43 29.54 -0.34% 127,269 384,174,450
2024-12-26 29.4 30.09 29.01 29.64 +0.78% 89,906 267,237,589
2024-12-25 29.48 30.09 28.88 29.41 -1.24% 80,310 236,099,803
2024-12-24 30.5 30.66 28.66 29.78 -1.94% 152,832 449,520,019
2024-12-23 31.3 32.28 30.15 30.37 -3.83% 155,196 484,162,389
2024-12-20 30.06 32.57 29.56 31.58 +5.16% 235,052 736,083,713
2024-12-19 30 30.85 29.51 30.03 -1.61% 144,298 434,247,037
2024-12-18 30.48 31.18 29.68 30.52 +2.59% 180,465 550,931,707
2024-12-17 31 31.34 29.46 29.75 +0.4% 159,480 482,347,225
2024-12-16 30.43 30.96 29.33 29.63 -2.63% 109,721 328,816,785
2024-12-13 31.45 31.73 30.3 30.43 -3.85% 183,983 567,069,136
2024-12-12 31.45 32.18 31.18 31.65 +0.16% 169,546 535,533,377
2024-12-11 32.13 33.35 31.11 31.6 -7.03% 304,748 971,324,377
2024-12-10 35.62 35.9 33.88 33.99 +0.21% 202,398 706,922,818
2024-12-09 34.9 35.26 33.62 33.92 -4.61% 173,407 595,666,459
2024-12-06 34 36.51 33.31 35.56 +3.64% 280,091 986,549,951
2024-12-05 33.3 35.66 33.25 34.31 -0.84% 197,972 679,856,774
2024-12-04 36.64 38.5 34.11 34.6 +2.82% 319,028 1,155,245,139
2024-12-03 34.89 35.87 33.07 33.65 -4.02% 228,611 783,802,082
2024-12-02 35.51 35.94 34.58 35.06 -1.24% 236,945 832,371,079
2024-11-29 34.3 37.68 33.19 35.5 +3.23% 350,872 1,241,034,665
2024-11-28 33 36.8 32.7 34.39 +3.03% 326,338 1,135,548,975
2024-11-27 32.12 33.62 30.93 33.38 +1.15% 231,647 748,457,878
2024-11-26 33.76 35.54 32.58 33 -1.79% 248,180 838,498,293
2024-11-25 34 36.4 33.3 33.6 +6.94% 349,534 1,202,976,244
2024-11-22 33.68 34.21 31.4 31.42 -7.32% 259,068 849,123,206
2024-11-21 34.54 35.47 32.73 33.9 -2.25% 369,275 1,255,991,247
2024-11-20 33.47 37.8 32.47 34.68 +6.71% 498,066 1,713,026,996
2024-11-19 27.52 32.5 27.52 32.5 +20.01% 362,958 1,099,253,447
2024-11-18 28.76 29.28 26.61 27.08 -6.3% 178,867 492,186,016
2024-11-15 29.41 30.53 28.88 28.9 -1.77% 180,005 536,548,314
2024-11-14 30.5 31.68 29.34 29.42 -6.6% 237,757 720,567,342
2024-11-13 31.15 32.3 29.6 31.5 -2.02% 369,481 1,134,245,409
2024-11-12 38.84 38.84 32.13 32.15 -3.94% 659,661 2,309,857,733
2024-11-11 32.47 33.47 31.47 33.47 +20.01% 188,032 615,570,174
2024-11-08 26.95 27.89 26.21 27.89 +20.01% 142,651 392,706,040
2024-11-07 22.12 24.24 22.1 23.24 +4.5% 131,453 305,189,110
2024-11-06 22.47 22.97 21.96 22.24 -0.63% 119,828 268,379,010
2024-11-05 20.69 22.42 20.5 22.38 +8.12% 123,988 269,652,544
2024-11-04 20.05 20.7 19.96 20.7 +1.87% 66,530 136,076,236
2024-11-01 21.07 21.68 20.22 20.32 -5.18% 104,640 216,520,366
2024-10-31 20.72 21.7 20.52 21.43 +3.13% 120,871 256,776,854
2024-10-30 21.8 21.8 20.45 20.78 -6.52% 147,549 311,703,641
2024-10-29 22.69 23.28 22.17 22.23 -1.98% 102,658 232,343,716
2024-10-28 22.8 22.87 22.4 22.68 -0.31% 63,407 143,616,329
2024-10-25 23 23.25 22.34 22.75 +0.66% 81,812 186,106,833
2024-10-24 22.53 23.06 22.22 22.6 +0.27% 79,406 179,441,360
2024-10-23 22.8 23.23 22.51 22.54 -2.09% 108,886 248,950,970
2024-10-22 23.39 23.94 22.68 23.02 -1.58% 145,989 340,008,277
2024-10-21 23.07 24.5 22.42 23.39 +5.74% 226,670 533,372,895
2024-10-18 19.81 23.1 19.63 22.12 +11.32% 186,352 396,694,883
2024-10-17 20.8 21.2 19.83 19.87 +1.22% 93,693 190,829,012
2024-10-16 19.31 20.15 19.31 19.63 -1.36% 70,091 138,127,410
2024-10-15 20.41 21.25 19.9 19.9 -3.63% 100,304 206,022,435
2024-10-14 20.12 20.74 19.19 20.65 +3.1% 110,986 222,389,791
2024-10-11 21.24 21.67 19.71 20.03 -7.18% 115,116 236,171,614
2024-10-10 23.1 23.8 21.38 21.58 -6.7% 166,657 371,543,820
2024-10-09 24.5 25.99 23 23.13 -4.1% 301,299 741,490,557
2024-10-08 24.12 24.12 23.03 24.12 +20% 209,399 501,679,251
2024-09-30 17.97 20.1 17.6 20.1 +19.43% 157,144 298,087,853
2024-09-27 15.99 16.88 15.99 16.83 +6.72% 41,882 68,833,754
2024-09-26 15.26 15.77 15.07 15.77 +3.96% 55,284 85,463,273
2024-09-25 15.19 15.55 15.08 15.17 +0.8% 50,661 77,598,001
2024-09-24 14.39 15.07 14.21 15.05 +4.95% 54,771 80,698,655
2024-09-23 14.2 14.52 13.97 14.34 +0.99% 30,439 43,511,921
2024-09-20 14.26 14.43 14.02 14.2 0% 27,813 39,447,380
2024-09-19 13.87 14.43 13.76 14.2 +2.68% 33,316 47,033,966
2024-09-18 14.3 14.46 13.63 13.83 -3.69% 43,721 60,660,943
2024-09-13 14.7 14.81 14.03 14.36 -2.71% 44,710 64,093,359
2024-09-12 15.05 15.38 14.7 14.76 -1.99% 35,659 53,655,488
2024-09-11 14.88 15.1 14.78 15.06 +1.14% 33,165 49,669,292
2024-09-10 14.73 15.03 14.36 14.89 +1.57% 27,106 39,664,662
2024-09-09 14.6 14.87 14.55 14.66 -0.48% 18,668 27,459,413
2024-09-06 15.22 15.25 14.66 14.73 -2.77% 27,485 40,831,358
2024-09-05 14.8 15.34 14.8 15.15 +2.36% 32,061 48,383,257
2024-09-04 14.61 15.01 14.5 14.8 +0.27% 32,441 47,940,592
2024-09-03 14.63 14.95 14.56 14.76 +0.89% 25,232 37,185,938
2024-09-02 15.47 15.62 14.6 14.63 -5.06% 46,749 70,006,243
2024-08-30 14.74 15.67 14.74 15.41 +3.84% 48,364 74,469,108
2024-08-29 14.55 15.05 14.2 14.84 -0.2% 51,532 75,579,651
2024-08-28 14.86 15.1 14.6 14.87 -0.07% 24,034 35,744,010
2024-08-27 15.28 15.44 14.88 14.88 -3.25% 24,755 37,304,132
2024-08-26 15.3 15.65 15.25 15.38 +0.72% 27,440 42,337,784
2024-08-23 15.1 15.45 14.88 15.27 +1.26% 27,493 41,722,547
2024-08-22 15.38 15.57 15.04 15.08 -2.08% 24,532 37,383,770
2024-08-21 15.36 15.75 15.36 15.4 -0.71% 22,997 35,762,359
2024-08-20 16.02 16.1 15.45 15.51 -2.58% 34,752 54,474,839
2024-08-19 16.12 16.3 15.82 15.92 -1.49% 34,081 54,793,992
2024-08-16 16.51 16.66 16.15 16.16 +0.12% 44,340 72,580,434
2024-08-15 15.88 16.57 15.78 16.14 +1.06% 40,473 65,644,491
2024-08-14 16.16 16.34 15.94 15.97 -1.05% 30,349 49,047,302
2024-08-13 15.84 16.19 15.72 16.14 +2.67% 35,785 57,067,672
2024-08-12 16 16.06 15.62 15.72 -2.66% 41,270 65,205,011
2024-08-09 16.56 16.8 16.11 16.15 -1.22% 41,851 68,662,476
2024-08-08 16.45 16.68 15.8 16.35 -0.91% 48,526 78,747,355
2024-08-07 16.75 16.95 16.45 16.5 -1.55% 43,910 73,162,990
2024-08-06 17 17.1 16.41 16.76 +1.7% 52,079 86,624,089
2024-08-05 17.56 17.81 16.45 16.48 -7.31% 84,355 144,059,904
2024-08-02 18.31 18.58 17.72 17.78 -4.87% 101,049 183,517,688
2024-08-01 18.22 19.49 18.01 18.69 +2.58% 138,664 258,302,196
2024-07-31 17.19 18.28 17 18.22 +5.2% 108,111 191,703,547
2024-07-30 17.68 17.98 16.92 17.32 +3.84% 122,691 212,653,444
2024-07-29 17.3 17.3 16.64 16.68 -2.17% 61,272 103,339,849
2024-07-26 17.42 17.53 16.87 17.05 -1.79% 78,243 134,291,519
2024-07-25 17.39 17.95 16.99 17.36 -0.17% 70,878 123,312,514
2024-07-24 18.05 18.23 17.34 17.39 -3.71% 81,571 144,575,319
2024-07-23 19.19 19.3 17.95 18.06 -6.33% 115,501 215,038,833
2024-07-22 18.87 19.86 18.66 19.28 +2.17% 166,816 323,660,402
2024-07-19 17.12 19.58 17.05 18.87 +14.29% 204,661 378,353,915
2024-07-18 16.59 16.73 16.04 16.51 -1.49% 53,127 86,936,765
2024-07-17 16.8 17.17 16.74 16.76 -1.41% 50,895 86,016,534
2024-07-16 16.46 17.2 16.18 17 +3.53% 74,818 125,421,640
2024-07-15 16.96 17.16 16.34 16.42 +0.18% 73,694 123,397,232
2024-07-12 16.31 16.65 16.27 16.39 -0.73% 36,205 59,261,344
2024-07-11 16 16.57 16 16.51 +3.9% 56,776 92,957,681
2024-07-10 15.67 16.1 15.67 15.89 +0.32% 49,524 78,691,194
2024-07-09 14.74 15.88 14.74 15.84 +6.45% 79,522 122,267,496
2024-07-08 15.62 15.78 14.81 14.88 -4.31% 63,659 96,972,433
2024-07-05 15.28 15.7 15.11 15.55 +1.04% 41,349 63,724,149
2024-07-04 15.88 16.09 15.25 15.39 -3.27% 58,220 91,319,775
2024-07-03 15.76 16.23 15.33 15.91 +0.95% 70,217 110,663,292
2024-07-02 15.99 16.24 15.58 15.76 -1.5% 82,382 131,001,761
2024-07-01 17 17.15 15.58 16 -12.14% 145,677 235,639,384
2024-06-28 18.23 18.88 17.96 18.21 +0.22% 57,339 105,896,798
2024-06-27 19.08 19.13 18.17 18.17 -4.82% 62,299 115,861,212
2024-06-26 18.74 19.22 18.1 19.09 +2.86% 64,228 119,584,298
2024-06-25 19.54 19.8 18.34 18.56 -4.92% 69,519 130,975,467
2024-06-24 20.75 21.03 19.42 19.52 -6.38% 81,394 164,028,702
2024-06-21 20.4 21.09 20.01 20.85 -0.24% 76,643 157,612,981
2024-06-20 20.98 21.93 20.81 20.9 -0.33% 120,353 257,498,738
2024-06-19 21.35 21.47 20.52 20.97 -1.27% 78,469 164,289,855
2024-06-18 20.8 21.45 20.8 21.24 +1.43% 72,496 153,164,236
2024-06-17 20.55 21.12 20.49 20.94 +1.11% 60,526 126,230,674
2024-06-14 20.88 21.08 20.2 20.71 -1.24% 85,571 175,610,827
2024-06-13 20.63 21.5 20.37 20.97 +1.75% 125,332 262,823,619
2024-06-12 20.65 21 20.33 20.61 -0.19% 90,974 187,140,018
2024-06-11 18.29 20.82 18.03 20.65 +13.09% 135,392 267,169,493
2024-06-07 18.66 19.06 17.96 18.26 -1.99% 52,690 97,123,076
2024-06-06 19.61 19.81 18.5 18.63 -3.47% 61,346 115,867,864
2024-06-05 19.29 20.07 19.27 19.3 -0.92% 46,525 91,418,569
2024-06-04 20.07 20.09 19.16 19.48 -2.94% 49,379 96,021,156
2024-06-03 20.1 20.59 19.81 20.07 -0.4% 62,241 125,881,698
2024-05-31 19.68 20.46 19.53 20.15 +2.49% 71,959 144,328,874
2024-05-30 18.92 19.9 18.67 19.66 +2.93% 69,986 135,860,096
2024-05-29 19.21 19.62 18.96 19.1 -1.24% 57,636 110,523,221
2024-05-28 19.22 20.3 18.95 19.34 +1.63% 90,282 177,092,578
2024-05-27 18.59 19.06 17.9 19.03 +2.04% 58,822 108,014,421
2024-05-24 19.4 19.57 18.44 18.65 -3.57% 39,747 75,178,185
2024-05-23 20.22 20.25 19.3 19.34 -3.3% 36,061 70,551,691
2024-05-22 19.55 20.1 19.48 20 +2.46% 30,308 59,967,401
2024-05-21 20 20 19.4 19.52 -2.4% 31,518 61,842,908
2024-05-20 20.1 20.4 19.74 20 -0.15% 47,376 94,903,404
2024-05-17 19.57 20.06 19.31 20.03 +2.35% 34,560 68,191,083
2024-05-16 20.05 20.15 19.51 19.57 -0.96% 31,046 61,457,769
2024-05-15 20.13 20.33 19.72 19.76 -1.84% 31,363 62,625,582
2024-05-14 20.3 20.56 19.9 20.13 -0.15% 37,219 74,900,114
2024-05-13 21.2 21.32 19.96 20.16 -6.23% 68,870 140,259,784
2024-05-10 22.34 22.35 21.06 21.5 -3.24% 60,064 129,026,030
2024-05-09 21.85 22.36 21.65 22.22 +2.16% 45,661 100,645,552
2024-05-08 22.62 22.69 21.65 21.75 -3.55% 58,484 128,519,689
2024-05-07 22.18 23.09 22 22.55 +1.58% 71,116 160,547,079
2024-05-06 23.21 23.55 22.04 22.2 -3.6% 116,496 263,557,520
2024-04-30 22.2 23.97 22.2 23.03 +2.4% 121,531 282,623,561
2024-04-29 21.63 23.19 21.42 22.49 +1.9% 145,859 326,262,835
2024-04-26 19.72 23.23 19.6 22.07 +10.35% 161,910 347,189,627
2024-04-25 18.51 21.1 18.4 20 +7.58% 105,877 210,922,550
2024-04-24 17.77 18.68 17.77 18.59 +5.57% 52,575 95,794,824
2024-04-23 17.37 17.8 17.37 17.61 +1.21% 30,867 54,270,714
2024-04-22 17.05 17.58 16.58 17.4 +1.4% 29,579 50,919,059
2024-04-19 17.81 17.81 17.03 17.16 -3.16% 32,744 56,437,356
2024-04-18 17.63 18.15 17.11 17.72 +0.06% 37,381 66,088,775
2024-04-17 17.2 17.85 17.18 17.71 +4.92% 38,315 67,357,126
2024-04-16 17.81 17.94 16.7 16.88 -5.86% 51,845 88,775,522
2024-04-15 18.9 19.15 17.5 17.93 -4.27% 54,836 99,345,178
2024-04-12 18.95 19.22 18.72 18.73 -0.32% 29,201 55,294,975
2024-04-11 19.23 19.44 18.76 18.79 -2.29% 42,819 81,614,767
2024-04-10 20.33 20.33 19 19.23 -5.46% 49,382 96,101,545
2024-04-09 20.2 20.36 19.78 20.34 +1.7% 23,552 47,324,218
2024-04-08 20.79 20.8 20 20 -4.03% 26,800 54,343,206
2024-04-03 21.17 21.36 20.47 20.84 -1.56% 28,971 60,582,186
2024-04-02 21.53 21.54 20.76 21.17 -1.26% 36,291 76,552,184
2024-04-01 20.92 21.54 20.9 21.44 +2.78% 33,489 71,342,808
2024-03-29 20.51 20.88 20.16 20.86 +1.11% 34,324 70,261,479
2024-03-28 19.95 21.05 19.81 20.63 +2.89% 53,275 108,884,440
2024-03-27 21.6 21.6 19.87 20.05 -6.83% 54,357 112,324,961
2024-03-26 22.28 22.6 21.25 21.52 -3.45% 59,671 130,063,568
2024-03-25 22.71 23.66 22.24 22.29 -3.04% 64,841 148,920,869
2024-03-22 23.65 24.06 22.8 22.99 -2.75% 56,010 130,627,495
2024-03-21 23.82 24.46 23.44 23.64 -0.8% 65,784 157,475,265
2024-03-20 23.54 23.89 23.17 23.83 +1.19% 57,536 135,728,595
2024-03-19 23.93 24.06 23.53 23.55 -2.08% 72,138 171,390,621
2024-03-18 23.55 24.58 23.3 24.05 +4.57% 125,106 299,294,960
2024-03-15 22.37 23 21.85 23 +3.32% 66,023 148,395,451
2024-03-14 22.63 23 21.87 22.26 -2.24% 51,298 114,796,127
2024-03-13 22.89 23.27 22.6 22.77 +0.49% 63,140 144,884,372
2024-03-12 22.48 23.05 22.23 22.66 +0.89% 55,019 124,359,178
2024-03-11 21.93 22.76 21.48 22.46 +2.65% 61,684 136,848,749
2024-03-08 21.4 21.97 21.15 21.88 +2.96% 40,829 88,435,601
2024-03-07 22.17 22.35 21.21 21.25 -3.19% 50,822 110,602,714
2024-03-06 22.32 22.5 21.52 21.95 -2.27% 56,056 123,167,336
2024-03-05 22.3 23.3 22 22.46 -0.31% 90,590 205,499,617
2024-03-04 22.4 22.88 21.66 22.53 +0.13% 77,553 173,420,150
2024-03-01 22.1 22.54 21.8 22.5 +2.79% 69,265 154,040,038
2024-02-29 20.66 22.05 20.66 21.89 +6.68% 68,191 146,908,590
2024-02-28 22.88 23.44 20.52 20.52 -9.68% 98,438 218,747,324
2024-02-27 21.4 22.72 21.21 22.72 +5.97% 77,379 170,707,778
2024-02-26 21.06 22.12 21.03 21.44 -0.92% 71,920 155,113,320
2024-02-23 21.17 21.74 20.77 21.64 +3.54% 63,169 134,614,044
2024-02-22 20.65 21.02 20.42 20.9 +1.85% 54,729 113,821,591
2024-02-21 20.14 21.18 19.97 20.52 +0.74% 69,031 143,007,942
2024-02-20 20.61 20.63 19.74 20.37 -1.4% 72,907 146,581,237
2024-02-19 20.94 21.01 20 20.66 +0.05% 91,979 188,936,439
2024-02-08 18.65 21.46 18.05 20.65 +13.77% 102,446 209,781,862
2024-02-07 17.63 18.7 17.4 18.15 +3.71% 74,753 135,930,416
2024-02-06 16.44 17.86 15.7 17.5 +6.71% 72,002 120,275,545
2024-02-05 17.64 17.76 15.59 16.4 -8.33% 81,101 133,988,685
2024-02-02 19.28 19.51 17.23 17.89 -7.16% 63,946 117,222,561
2024-02-01 19.19 19.9 18.8 19.27 +0.1% 51,688 100,218,056
2024-01-31 20 20.24 18.93 19.25 -3.27% 61,781 121,853,805
2024-01-30 20.2 21.11 19.8 19.9 -7.36% 87,115 177,378,199
2024-01-29 22.76 23.23 21.46 21.48 -5.58% 45,758 101,129,752
2024-01-26 23.54 23.68 22.56 22.75 -4.37% 43,376 100,185,449
2024-01-25 22.98 23.9 22.73 23.79 +3.61% 44,456 104,117,615
2024-01-24 23.43 23.55 22 22.96 -1.5% 48,344 109,526,827
2024-01-23 22.81 23.72 22.51 23.31 +3.05% 45,001 104,859,256
2024-01-22 24.05 24.52 22.5 22.62 -6.34% 50,078 118,038,885
2024-01-19 25.3 25.42 24.03 24.15 -4.39% 42,354 104,101,340
2024-01-18 25.24 25.34 24.3 25.26 +0.24% 44,205 109,716,792
2024-01-17 26.22 26.31 25 25.2 -4.11% 24,367 62,618,675
2024-01-16 26.55 26.81 25.81 26.28 -0.9% 27,533 71,963,437
2024-01-15 26.42 27.04 26 26.52 -0.11% 26,778 71,042,017
2024-01-12 27.2 27.38 26.52 26.55 -2.46% 25,358 68,211,813
2024-01-11 27.1 27.5 26.78 27.22 -0.26% 37,431 101,722,064
2024-01-10 25.9 27.95 25.75 27.29 +4.96% 69,401 187,695,084
2024-01-09 25.63 26.26 25.6 26 +2.4% 33,108 85,875,723
2024-01-08 26.36 26.47 25.22 25.39 -4.08% 41,766 107,006,968
2024-01-05 27.2 27.66 26.26 26.47 -3.18% 30,616 82,222,556
2024-01-04 27.98 28.09 27.18 27.34 -2.22% 33,494 91,923,599
2024-01-03 28.26 28.51 27.63 27.96 -2.07% 32,334 90,582,008
2024-01-02 29.2 29.29 28.5 28.55 -2.69% 38,729 111,222,222

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

шНпчЯ│чзСцКА 300725

2022-2023两年

хЫ╜ц░СцКАцЬп 300077

2024年至今

х▒▒ф╕ЬхНОщ╣П 603021

2024年一季度

хРМц╡ОчзСцКА 600846

2023年全年

чзСцгочзСцКА 603626

近三个月

ц╡╖цгошНпф╕Ъ 001367

近半年

цЛЙхНбцЛЙ 300773

2023年全年

щХ┐цШеф╕Аф╕Ь 600148

近三个月

хИЫф╕ЪчОпф┐Э 600874

2024年至今

цнгф╕╣шВбф╗╜ 300641

2024年一季度

热门概念板块

数字经济
军工

ф╕ншИкщлШчзС (600862)

2024年一季度
区块链
半导体
云计算

чФихПЛч╜Сч╗Ь (600588)

近期数据
5G通信
生物医药

цБТчСЮхМ╗шНп (600276)

2024年一季度
智能制造

чзСхдзцЩ║шГ╜ (300222)

2024年至今

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