хНЧцибчФЯчЙй 688265

数据更新至:

添加到对比分析

26.36 +0.61%

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

26.36
+0.61% +0.16
26.07
开盘价
26.54
最高价
25.9
最低价
2,602
成交量
数据更新至: 2025-03-25

技术指标

26.84
MA5 (5日均线)
27.32
MA10 (10日均线)
27.81
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 26.07 26.54 25.9 26.36 +0.61% 2,602 6,793,359
2025-03-24 26.99 26.99 25.87 26.2 -1.69% 5,730 15,118,243
2025-03-21 27.21 27.63 26.58 26.65 -2.67% 4,178 11,241,573
2025-03-20 27.59 27.61 27.21 27.38 -0.76% 4,247 11,628,137
2025-03-19 28.2 28.26 27.52 27.59 -1.85% 4,060 11,320,854
2025-03-18 28.08 28.58 27.85 28.11 +0.61% 4,049 11,423,984
2025-03-17 28.1 28.38 27.67 27.94 -0.36% 4,315 12,071,964
2025-03-14 27.23 28.1 27.01 28.04 +2.97% 6,253 17,280,574
2025-03-13 27.58 27.77 27.14 27.23 -1.7% 5,920 16,238,583
2025-03-12 28.3 28.46 27.63 27.7 -1.42% 4,281 11,962,364
2025-03-11 28.7 28.7 27.86 28.1 -2.09% 4,163 11,727,907
2025-03-10 28.62 29.1 28.22 28.7 +0.7% 4,259 12,194,601
2025-03-07 28.7 29.23 28.35 28.5 -1.66% 4,442 12,755,047
2025-03-06 29.69 29.79 28.91 28.98 -0.69% 6,663 19,487,061
2025-03-05 28.93 29.38 28.5 29.18 +0.86% 7,106 20,597,670
2025-03-04 27.26 28.99 27.22 28.93 +6.17% 10,993 31,293,396
2025-03-03 27.54 28 27.04 27.25 -1.05% 8,205 22,566,591
2025-02-28 28.35 28.55 27.51 27.54 -1.92% 4,936 13,818,313
2025-02-27 27.5 28.15 27.5 28.08 +1.56% 6,552 18,231,463
2025-02-26 27.86 27.89 27.2 27.65 -0.11% 5,963 16,446,700
2025-02-25 27.61 28 27.43 27.68 -1.25% 3,587 9,923,979
2025-02-24 28.53 28.66 27.13 28.03 -1.99% 8,753 24,193,271
2025-02-21 28.82 28.82 27.71 28.6 -0.03% 8,055 22,912,767
2025-02-20 27.99 28.89 27.99 28.61 +2.54% 5,007 14,306,664
2025-02-19 27.05 28.22 26.75 27.9 +3.26% 6,067 16,815,511
2025-02-18 27.66 27.68 26.82 27.02 -2.31% 4,456 12,133,618
2025-02-17 27.05 27.99 26.87 27.66 +3.02% 7,356 20,240,846
2025-02-14 26.86 27.48 26.31 26.85 -0.67% 9,071 24,383,342
2025-02-13 28.01 28.19 26.98 27.03 -4.15% 5,356 14,696,214
2025-02-12 26.79 28.55 26.7 28.2 +4.25% 10,327 28,619,425
2025-02-11 26.38 27.25 25.87 27.05 +2.15% 6,688 17,811,049
2025-02-10 26.99 26.99 26.11 26.48 -0.15% 5,056 13,488,094
2025-02-07 26.29 26.9 26.01 26.52 +1.3% 6,311 16,722,045
2025-02-06 26.27 26.35 25.41 26.18 0% 6,818 17,727,242
2025-02-05 23.66 26.62 23.66 26.18 +11.36% 17,335 43,923,336
2025-01-27 24.02 24.28 23.5 23.51 -1.22% 3,044 7,275,906
2025-01-24 23.2 23.95 23.2 23.8 +2.59% 3,944 9,331,792
2025-01-23 23.17 23.65 23.08 23.2 +0.48% 3,449 8,061,551
2025-01-22 23.6 23.6 22.89 23.09 -1.28% 5,392 12,482,672
2025-01-21 23.16 24.07 23.1 23.39 -1.93% 5,862 13,783,075
2025-01-20 23.61 24.98 23.39 23.85 +5.53% 12,466 30,029,396
2025-01-17 22.17 22.81 22.16 22.6 +0.18% 1,883 4,235,204
2025-01-16 23.1 23.1 22.36 22.56 +0.22% 1,879 4,264,094
2025-01-15 23.15 23.15 22.4 22.51 -2% 2,428 5,494,269
2025-01-14 22.18 22.98 21.8 22.97 +4.46% 4,479 10,085,494
2025-01-13 21.53 22.09 21.1 21.99 +1.38% 2,039 4,418,483
2025-01-10 22.44 22.44 21.69 21.69 -2.39% 1,931 4,258,643
2025-01-09 22.33 22.42 22.03 22.22 +0.05% 2,217 4,927,717
2025-01-08 22.7 22.8 21.8 22.21 -1.68% 3,716 8,286,844
2025-01-07 22.86 22.97 22.12 22.59 +1.12% 1,951 4,368,990
2025-01-06 22.37 22.83 22.08 22.34 -1.5% 2,492 5,577,804
2025-01-03 23.05 23.35 22.45 22.68 -1.48% 3,130 7,163,561
2025-01-02 23.1 23.64 22.84 23.02 -0.43% 4,452 10,345,147
2024-12-31 23.5 23.68 22.92 23.12 -1.2% 3,770 8,764,550
2024-12-30 23.68 23.68 23.16 23.4 -0.47% 3,016 7,050,538
2024-12-27 23.46 23.73 23.27 23.51 +0.56% 2,903 6,838,026
2024-12-26 23 23.48 22.91 23.38 +1.52% 1,936 4,521,210
2024-12-25 23.46 23.9 22.81 23.03 -2.25% 3,462 8,014,528
2024-12-24 23.87 24.06 23.26 23.56 -0.67% 4,090 9,659,365
2024-12-23 25.43 25.69 23.7 23.72 -6.21% 7,820 19,051,717
2024-12-20 24.88 25.47 24.45 25.29 +2.55% 4,971 12,514,640
2024-12-19 24.9 25.14 24.41 24.66 -2.1% 5,892 14,545,251
2024-12-18 25.1 25.66 24.62 25.19 -0.36% 4,075 10,265,419
2024-12-17 26.07 26.27 25.2 25.28 -3.51% 4,079 10,436,210
2024-12-16 26.22 26.51 26.03 26.2 -0.46% 3,740 9,819,300
2024-12-13 27.01 27.58 26.2 26.32 -3.06% 6,826 18,221,353
2024-12-12 26.69 27.95 26.67 27.15 +1.76% 9,559 26,228,414
2024-12-11 26.42 26.87 26.41 26.68 +0.98% 3,401 9,044,441
2024-12-10 27 27.3 26.3 26.42 +0.65% 7,388 19,740,857
2024-12-09 26.77 27.2 25.92 26.25 -0.11% 9,659 25,557,315
2024-12-06 26.58 26.77 25.84 26.28 -0.64% 5,946 15,577,076
2024-12-05 25.84 26.6 25.54 26.45 +3.36% 6,154 16,113,676
2024-12-04 26.09 26.23 25.55 25.59 -1.92% 5,592 14,421,750
2024-12-03 26.03 26.25 25.65 26.09 +0.31% 4,655 12,082,315
2024-12-02 25.79 26.19 25.48 26.01 +1.88% 4,599 11,909,363
2024-11-29 25.3 25.74 25.07 25.53 +1.39% 6,356 16,154,551
2024-11-28 25.25 25.54 24.88 25.18 0% 7,200 18,124,234
2024-11-27 25.26 25.58 24.79 25.18 -0.83% 11,475 28,659,879
2024-11-26 26.45 27.22 25.2 25.39 -3.53% 8,118 20,968,641
2024-11-25 25.82 26.66 25.81 26.32 +1.74% 6,929 18,117,172
2024-11-22 27.28 27.78 25.84 25.87 -5.65% 5,701 15,121,254
2024-11-21 27.65 28.38 27.19 27.42 -0.69% 4,127 11,439,181
2024-11-20 27.16 27.87 27 27.61 +2.34% 5,015 13,768,261
2024-11-19 27.5 27.5 26.6 26.98 +1.47% 4,878 13,094,424
2024-11-18 27.49 27.49 26.48 26.59 -1.88% 5,812 15,668,762
2024-11-15 28 28.2 27.08 27.1 -2.52% 3,804 10,489,211
2024-11-14 28.51 28.99 27.62 27.8 -3.74% 4,516 12,762,715
2024-11-13 29.38 29.67 28.12 28.88 -0.21% 4,860 14,019,501
2024-11-12 29.47 30.09 28.69 28.94 -1.46% 5,700 16,821,914
2024-11-11 28.58 29.37 28.32 29.37 +2.41% 3,745 10,880,544
2024-11-08 29.49 29.69 28.62 28.68 -0.31% 4,993 14,582,711
2024-11-07 29.54 29.54 28.5 28.77 -1.94% 5,088 14,656,565
2024-11-06 28.12 29.57 27.58 29.34 +4.23% 10,735 30,909,641
2024-11-05 25.61 28.38 25.5 28.15 +9.62% 11,785 32,134,392
2024-11-04 25.61 26.08 25 25.68 -1.23% 7,394 18,844,857
2024-11-01 26 26.66 25.28 26 +0.42% 6,372 16,522,972
2024-10-31 25.98 26.28 25.1 25.89 +1.53% 4,470 11,551,535
2024-10-30 26.01 26.38 25.33 25.5 -2.34% 3,809 9,785,312
2024-10-29 27.7 27.78 26 26.11 -4.95% 6,119 16,317,290
2024-10-28 26.82 27.82 26.31 27.47 +2.42% 6,899 18,802,160
2024-10-25 25.07 27.1 24.98 26.82 +7.49% 9,727 25,589,052
2024-10-24 25.48 25.48 24.85 24.95 -1.93% 3,935 9,876,418
2024-10-23 25.01 25.6 24.73 25.44 +2.13% 5,407 13,691,628
2024-10-22 24.58 25.19 24.58 24.91 +0.61% 4,030 10,034,403
2024-10-21 24.25 25.03 24.12 24.76 +2.44% 5,592 13,727,991
2024-10-18 23.38 24.64 23.34 24.17 +2.63% 4,901 11,749,576
2024-10-17 23.67 23.96 23.42 23.55 -0.8% 3,839 9,101,847
2024-10-16 24.12 24.16 23.35 23.74 -1.9% 13,137 31,062,099
2024-10-15 24.5 24.76 23.96 24.2 -1.26% 4,121 10,037,246
2024-10-14 24.75 24.95 24 24.51 +0.62% 6,215 15,205,168
2024-10-11 26.46 26.46 24.01 24.36 -7.94% 4,522 11,304,333
2024-10-10 27.38 27.38 26.19 26.46 -0.53% 4,315 11,514,432
2024-10-09 28.59 28.88 26.6 26.6 -8.72% 7,336 20,428,831
2024-10-08 31.09 31.09 28.11 29.14 +10.17% 15,215 44,246,590
2024-09-30 25 26.98 24 26.45 +13.13% 11,776 29,785,448
2024-09-27 19.42 23.38 19.42 23.38 +6.51% 6,340 14,460,856
2024-09-26 21.28 21.97 21.28 21.95 +3.05% 2,518 5,447,460
2024-09-25 21.62 22.12 21.29 21.3 -0.79% 2,562 5,573,717
2024-09-24 20.74 21.73 20.62 21.47 +4.83% 4,008 8,529,030
2024-09-23 20.78 20.94 20.48 20.48 -0.24% 1,249 2,588,422
2024-09-20 20.71 20.92 20.51 20.53 -1.86% 1,038 2,141,178
2024-09-19 21.09 21.15 20.57 20.92 +0.24% 1,929 4,025,676
2024-09-18 22.01 22.01 20.75 20.87 -7.24% 3,676 7,828,670
2024-09-13 21.33 22.68 19.97 22.5 +5.49% 9,894 21,343,029
2024-09-12 20.62 21.53 20.41 21.33 +3.44% 3,553 7,536,762
2024-09-11 20 20.79 19.9 20.62 +3.1% 2,615 5,375,042
2024-09-10 19.99 20.15 19.63 20 +1.94% 1,425 2,836,158
2024-09-09 20.26 20.26 19.6 19.62 -1.56% 1,430 2,830,990
2024-09-06 20.37 20.64 19.88 19.93 -2.88% 1,128 2,264,671
2024-09-05 20.11 20.56 20.11 20.52 +1.38% 623 1,273,865
2024-09-04 20.02 20.39 19.97 20.24 +0.45% 1,413 2,855,733
2024-09-03 20.01 20.7 20.01 20.15 -0.4% 897 1,820,415
2024-09-02 20.45 20.88 20.19 20.23 -1.08% 1,275 2,593,059
2024-08-30 20.27 20.98 20.07 20.45 +0.89% 2,537 5,212,983
2024-08-29 20.05 20.36 19.6 20.27 +1.55% 4,372 8,791,000
2024-08-28 20.41 20.55 19.92 19.96 -2.87% 2,907 5,870,989
2024-08-27 20.99 20.99 20.51 20.55 -0.82% 1,521 3,141,875
2024-08-26 20.53 20.84 20.41 20.72 +0.93% 447 922,018
2024-08-23 20.88 20.88 20.5 20.53 -1.3% 735 1,512,465
2024-08-22 21.11 21.24 20.71 20.8 -1.09% 581 1,215,236
2024-08-21 21.6 21.6 21.03 21.03 -0.85% 541 1,146,290
2024-08-20 21.76 21.85 21.21 21.21 -2.03% 712 1,527,342
2024-08-19 22.16 22.32 21.5 21.65 -3% 1,288 2,816,555
2024-08-16 21.7 22.37 21.61 22.32 +2.86% 1,518 3,348,458
2024-08-15 22.15 22.18 21.58 21.7 -1.5% 1,405 3,074,675
2024-08-14 22.02 22.32 21.91 22.03 +0.27% 1,000 2,200,183
2024-08-13 22.15 22.23 21.84 21.97 -1.26% 980 2,157,812
2024-08-12 22.1 22.84 21.89 22.25 +0.59% 2,242 5,038,060
2024-08-09 22.27 22.47 22.03 22.12 +0.09% 1,205 2,681,593
2024-08-08 22.44 22.59 22.01 22.1 -1.03% 1,113 2,476,206
2024-08-07 22.06 22.53 22.01 22.33 -0.53% 1,440 3,206,609
2024-08-06 22.13 22.55 22.04 22.45 +2.23% 1,302 2,904,374
2024-08-05 22.38 22.7 21.89 21.96 -2.01% 1,411 3,139,880
2024-08-02 22.86 23.15 22.34 22.41 -1.97% 1,638 3,724,095
2024-08-01 22.59 22.96 22.55 22.86 +1.6% 2,022 4,610,670
2024-07-31 22.22 22.6 21.92 22.5 +1.86% 1,889 4,225,712
2024-07-30 22.19 22.58 21.9 22.09 -0.72% 1,441 3,190,624
2024-07-29 21.5 22.56 20.99 22.25 +5% 5,636 12,473,224
2024-07-26 21.5 21.5 20.48 21.19 +0.95% 770 1,630,317
2024-07-25 20.85 21.19 20.55 20.99 +0.72% 735 1,537,578
2024-07-24 21.3 21.45 20.79 20.84 -2.98% 1,351 2,839,739
2024-07-23 21.63 21.88 21.31 21.48 -0.97% 1,494 3,228,822
2024-07-22 20.99 21.84 20.86 21.69 +4.08% 1,892 4,062,300
2024-07-19 20.8 21.23 20.71 20.84 -0.57% 1,491 3,124,997
2024-07-18 21.29 21.47 20.84 20.96 -2.65% 1,604 3,377,371
2024-07-17 21.13 21.99 21.13 21.53 +1.32% 739 1,589,811
2024-07-16 21.51 21.66 21.1 21.25 -1.21% 1,287 2,740,340
2024-07-15 21.95 22.04 21.49 21.51 -1.47% 925 2,008,128
2024-07-12 22.28 22.28 21.6 21.83 +0.14% 1,198 2,617,763
2024-07-11 21.46 22.16 21.16 21.8 +3.46% 2,424 5,291,882
2024-07-10 20.87 21.4 20.8 21.07 +0.33% 1,481 3,111,491
2024-07-09 21.59 21.71 20.76 21 -2.51% 2,681 5,654,978
2024-07-08 22.03 22.09 21.45 21.54 -2.62% 2,035 4,422,100
2024-07-05 21.56 22.88 21.36 22.12 +2.41% 3,529 7,830,872
2024-07-04 22 22.34 21.55 21.6 -4.21% 3,490 7,670,792
2024-07-03 21.38 22.55 20.8 22.55 +6.77% 5,609 12,130,896
2024-07-02 21.82 22.04 20.83 21.12 -4.95% 3,807 8,134,867
2024-07-01 20.8 22.29 20.34 22.22 +6.62% 6,084 12,884,404
2024-06-28 21.16 21.38 20.84 20.84 -0.86% 1,323 2,784,523
2024-06-27 21.05 21.44 20.94 21.02 -1.59% 1,734 3,675,372
2024-06-26 20.78 21.7 20.47 21.36 +2.79% 2,096 4,421,853
2024-06-25 20.6 21.08 20.2 20.78 +0.73% 3,246 6,697,013
2024-06-24 21.67 21.67 20.63 20.63 -4.8% 3,432 7,189,895
2024-06-21 21.86 21.96 21.3 21.67 -0.87% 2,954 6,390,144
2024-06-20 21.67 22.19 21.35 21.86 +2.1% 3,002 6,567,801
2024-06-19 21.92 21.94 21.35 21.41 -1.65% 1,685 3,636,507
2024-06-18 21.5 21.93 21.44 21.77 +1.11% 1,315 2,863,505
2024-06-17 21.91 21.91 21.5 21.53 -1.37% 1,294 2,798,231
2024-06-14 21.72 22.05 21.59 21.83 -0.91% 1,356 2,960,549
2024-06-13 21.72 22.32 21.52 22.03 +0.87% 1,692 3,719,063
2024-06-12 21.04 22.22 21.04 21.84 +2.63% 2,628 5,725,033
2024-06-11 21.46 21.68 21.05 21.28 -1.16% 3,163 6,747,320
2024-06-07 21.21 21.94 21 21.53 +1.56% 3,222 6,954,073
2024-06-06 22.03 22.33 20.93 21.2 -4.16% 3,295 7,117,171
2024-06-05 22.8 23.07 22.05 22.12 -3.24% 2,892 6,527,829
2024-06-04 24.08 24.35 22.69 22.86 -6.12% 5,878 13,645,482
2024-06-03 25.43 25.43 24.2 24.35 -4.88% 2,060 5,131,762
2024-05-31 25.65 26.58 25.34 25.6 +2.2% 2,347 6,090,678
2024-05-30 25 25.24 24.86 25.05 +0.2% 608 1,524,442
2024-05-29 25 25.41 24.9 25 -0.87% 991 2,485,998
2024-05-28 25.43 25.67 25.06 25.22 -0.79% 1,293 3,264,447
2024-05-27 25.75 25.76 25.17 25.42 +0.67% 943 2,394,885
2024-05-24 26.21 26.23 25.21 25.25 -4.36% 1,740 4,460,685
2024-05-23 26.65 26.74 26.21 26.4 -0.26% 871 2,298,318
2024-05-22 26.62 26.62 26.28 26.47 -0.11% 986 2,603,787
2024-05-21 26.71 27.3 26.29 26.5 -1.34% 1,021 2,711,974
2024-05-20 27.19 27.44 26.7 26.86 +0.22% 1,123 3,027,910
2024-05-17 26.53 26.99 26.5 26.8 +0.75% 1,185 3,164,007
2024-05-16 26.69 27.29 26.19 26.6 +1.26% 1,452 3,902,465
2024-05-15 26.5 26.74 26 26.27 -1.46% 850 2,246,440
2024-05-14 26.43 26.99 26.43 26.66 +1.37% 963 2,573,857
2024-05-13 27.51 27.51 26.24 26.3 -3.45% 1,988 5,297,051
2024-05-10 27.98 28.29 27.17 27.24 -2.64% 2,258 6,240,431
2024-05-09 28 28.48 27.6 27.98 -0.29% 3,219 9,019,570
2024-05-08 27.72 29.12 27.42 28.06 +3.05% 4,328 12,106,406
2024-05-07 27.4 27.45 26.87 27.23 -0.62% 2,041 5,537,876
2024-05-06 26.56 27.98 26.56 27.4 +3.16% 2,676 7,301,451
2024-04-30 26.43 26.65 25.93 26.56 +0.49% 1,887 4,979,158
2024-04-29 24.81 26.55 24.81 26.43 +6.23% 2,132 5,537,495
2024-04-26 24.68 24.95 24.16 24.88 +1.22% 1,050 2,590,385
2024-04-25 24.49 24.97 24.36 24.58 +1.4% 1,335 3,287,743
2024-04-24 24.28 24.4 23.51 24.24 +0.87% 1,003 2,420,362
2024-04-23 23.94 24.4 23.52 24.03 0% 1,659 3,978,852
2024-04-22 23.88 24.29 23.51 24.03 +0.38% 1,288 3,088,522
2024-04-19 24.01 24.65 23.81 23.94 -2.88% 1,122 2,707,186
2024-04-18 25.25 25.25 24.54 24.65 -1.4% 1,125 2,790,655
2024-04-17 25.47 25.47 24.45 25 +4.12% 1,765 4,393,660
2024-04-16 25.61 25.61 23.97 24.01 -5.73% 1,837 4,473,420
2024-04-15 26.07 26.68 25.3 25.47 -3.78% 1,403 3,597,717
2024-04-12 26.8 27.28 26.37 26.47 -1.96% 793 2,118,066
2024-04-11 26.95 27.48 26.32 27 +0.22% 1,268 3,439,135
2024-04-10 27.09 27.26 26.61 26.94 -1.32% 1,761 4,740,701
2024-04-09 26.54 27.36 26.3 27.3 +2.79% 1,874 5,016,403
2024-04-08 27.66 28 26.51 26.56 -3.98% 1,399 3,780,265
2024-04-03 27.55 27.94 27.51 27.66 -0.11% 958 2,654,927
2024-04-02 27.97 27.97 27.52 27.69 -0.97% 1,439 3,987,111
2024-04-01 27.47 28 27.35 27.96 +1.78% 2,311 6,429,343
2024-03-29 27.11 27.85 26.84 27.47 +0.33% 1,891 5,165,893
2024-03-28 26.9 27.63 26.47 27.38 +1.67% 1,201 3,261,714
2024-03-27 27.05 27.8 26.92 26.93 -0.96% 1,773 4,846,115
2024-03-26 27.98 27.98 27.06 27.19 -1.91% 2,557 7,003,589
2024-03-25 27.98 28.79 27.46 27.72 -4.55% 5,178 14,518,180
2024-03-22 29.23 30.5 28.92 29.04 +0.41% 5,363 15,819,559
2024-03-21 29.11 29.13 28.15 28.92 -0.48% 3,197 9,175,484
2024-03-20 28.6 29.26 27.97 29.06 +1.01% 3,355 9,697,493
2024-03-19 28.6 29.16 28.16 28.77 +0.1% 3,069 8,799,026
2024-03-18 27.5 28.76 27.5 28.74 +2.83% 3,168 8,939,773
2024-03-15 28.4 28.6 27.3 27.95 -1.24% 4,349 12,097,586
2024-03-14 29.8 30.98 28.29 28.3 +2.46% 7,521 22,108,145
2024-03-13 27.6 27.9 27.3 27.62 +0.58% 1,683 4,656,799
2024-03-12 26.68 27.69 26.68 27.46 +1.7% 2,335 6,405,023
2024-03-11 26.46 27.19 26.45 27 +1.77% 1,713 4,601,779
2024-03-08 25.98 26.68 25.98 26.53 +1.53% 1,664 4,388,741
2024-03-07 26.8 26.96 26 26.13 -1.88% 2,936 7,756,325
2024-03-06 26.83 27.06 26 26.63 -0.6% 4,006 10,582,936
2024-03-05 27.68 27.77 26.55 26.79 -3.6% 4,471 12,130,921
2024-03-04 27.78 28.3 27.26 27.79 +0.04% 3,770 10,448,583
2024-03-01 27.8 28.09 27.3 27.78 +0.18% 4,491 12,392,629
2024-02-29 27.2 27.73 26.6 27.73 +2.74% 2,797 7,634,353
2024-02-28 29.52 30.67 26.99 26.99 -8.51% 5,155 14,853,910
2024-02-27 28.4 29.6 28.31 29.5 +3.51% 2,168 6,334,450
2024-02-26 27.44 29.09 27.39 28.5 +3.71% 3,191 9,121,280
2024-02-23 26.67 27.5 26.67 27.48 +2.54% 1,860 5,071,341
2024-02-22 26.84 26.91 26.11 26.8 +1.9% 1,913 5,081,786
2024-02-21 25.99 27.15 25.29 26.3 +2.18% 2,891 7,658,400
2024-02-20 25.96 26.12 25.21 25.74 +0.51% 2,597 6,665,697
2024-02-19 24.92 26.18 24.52 25.61 +4.32% 5,269 13,399,760
2024-02-08 22.74 24.9 22.61 24.55 +7.91% 4,415 10,505,667
2024-02-07 24.26 24.72 22.75 22.75 -8.08% 7,198 17,109,486
2024-02-06 23.89 25.47 21.29 24.75 +2.91% 7,673 18,174,797
2024-02-05 25.48 25.87 21.33 24.05 -5.61% 7,009 16,126,487
2024-02-02 26.99 27.99 24.89 25.48 -7.85% 4,737 12,367,218
2024-02-01 26.81 27.98 25.92 27.65 +1.69% 5,589 15,131,168
2024-01-31 28.05 28.35 26.62 27.19 -3.07% 8,542 23,432,205
2024-01-30 29.03 29.11 28.03 28.05 -4.62% 4,236 12,083,235
2024-01-29 31.49 31.49 29.26 29.41 -4.08% 3,697 11,009,976
2024-01-26 31.76 32.08 30.65 30.66 -3.46% 2,811 8,793,033
2024-01-25 30.2 31.89 29.86 31.76 +5.17% 4,361 13,588,845
2024-01-24 29.58 30.44 28.77 30.2 +2.2% 4,619 13,595,130
2024-01-23 30.6 30.76 29.33 29.55 -4.28% 4,753 14,183,472
2024-01-22 32.9 33 30.74 30.87 -6.17% 5,140 16,387,601
2024-01-19 32.97 33.63 32.72 32.9 -0.9% 1,914 6,324,880
2024-01-18 34.33 34.33 32.3 33.2 -3.01% 3,175 10,519,273
2024-01-17 34.88 35.2 34.21 34.23 -2.2% 2,279 7,861,117
2024-01-16 35.23 35.39 34.46 35 -1.19% 2,457 8,574,554
2024-01-15 36.33 36.33 35.18 35.42 -1.58% 3,158 11,242,492
2024-01-12 36.02 36.31 35.67 35.99 -0.08% 2,532 9,116,983
2024-01-11 36.41 37 35.5 36.02 +0.17% 2,580 9,315,701
2024-01-10 36.23 36.46 35.46 35.96 -0.42% 1,718 6,201,671
2024-01-09 36.26 37 35.89 36.11 -1.42% 2,395 8,707,756
2024-01-08 37.4 37.43 36.45 36.63 -2.35% 2,489 9,152,461
2024-01-05 38.33 38.46 37.21 37.51 -1.65% 1,406 5,310,555
2024-01-04 37.79 38.28 37.71 38.14 +0.53% 1,430 5,438,710
2024-01-03 38.23 38.64 37.82 37.94 -1.2% 2,030 7,754,782
2024-01-02 38.35 38.44 37.83 38.4 -0.13% 1,891 7,227,404

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

цЦ░ф╣бхМЦч║д 000949

2022-2023两年

хШЙф║ихо╢хМЦ 300955

近期数据

чеец║РцЦ░цЭР 300980

2022-2023两年

хдйшГ╜шВбф╗╜ 688819

2024年一季度

хЬ░ч┤ацЧ╢х░Ъ 603587

2023年全年

хОжщТицЦ░шГ╜ 688778

近半年

ше┐чОЛщгЯхУБ 000639

2023年全年

шО▒ч╛ОшНпф╕Ъ 300006

近期数据

шЙ╛ч╜ЧшГ╜ц║Р 688717

近半年

хНОхдзцЩ║щАа 688114

近期数据

热门概念板块

生物医药
军工

шИкхПСхКихКЫ (600893)

2024年一季度
新能源汽车
5G通信

х╣┐хТМщАЪ (300638)

2024年至今
虚拟现实

хИйф║Ъх╛╖ (300296)

2022-2023两年
芯片

хЕих┐ЧчзСцКА (300458)

近三个月
医疗器械

щШ│цЩохМ╗чЦЧ (300030)

近三个月
区块链

цЛЫхХЖщУ╢шбМ (600036)

近期数据

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