хпМхРЙчСЮ 688272

数据更新至:

添加到对比分析

26.31 -0.04%

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

26.31
-0.04% -0.01
26.14
开盘价
26.42
最高价
25.37
最低价
13,288
成交量
数据更新至: 2025-03-25

技术指标

27.15
MA5 (5日均线)
28.05
MA10 (10日均线)
29.76
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 26.14 26.42 25.37 26.31 -0.04% 13,288 34,390,280
2025-03-24 27.04 27.05 25.63 26.32 -0.72% 17,503 45,948,712
2025-03-21 28.14 28.22 26.47 26.51 -5.76% 16,714 45,155,257
2025-03-20 28.47 28.64 27.56 28.13 -1.23% 12,597 35,248,569
2025-03-19 28.62 29.24 28.16 28.48 -1.52% 7,802 22,296,847
2025-03-18 29.11 29.69 28.6 28.92 -1.47% 15,288 44,429,409
2025-03-17 29 29.39 27.88 29.35 +3.45% 15,608 44,999,033
2025-03-14 28.06 28.45 27.25 28.37 +1.47% 18,688 52,185,998
2025-03-13 30.57 30.58 27.55 27.96 -7.11% 26,623 75,350,249
2025-03-12 30.16 30.88 30 30.1 -0.17% 14,581 44,314,660
2025-03-11 30.19 31.02 29.57 30.15 -3.18% 15,403 46,489,570
2025-03-10 31 31.93 30.66 31.14 +0.55% 15,717 49,030,209
2025-03-07 30.93 31.83 30.4 30.97 -0.99% 18,073 56,211,478
2025-03-06 31.17 31.93 31.03 31.28 +0.68% 18,184 57,014,459
2025-03-05 30.79 31.38 30.05 31.07 -0.1% 18,156 55,525,431
2025-03-04 30.32 31.27 29.8 31.1 +2.81% 17,633 54,164,079
2025-03-03 32.04 32.97 29.84 30.25 -4.03% 28,994 89,206,270
2025-02-28 33 33.58 31.27 31.52 -5.2% 23,896 76,385,562
2025-02-27 33.71 34.49 32.32 33.25 -2.26% 31,815 105,730,093
2025-02-26 35.4 35.45 33.65 34.02 -4.03% 30,886 105,847,474
2025-02-25 34.09 35.9 33.42 35.45 +2.01% 28,951 101,310,009
2025-02-24 31.48 36.18 29.9 34.75 +9.38% 44,307 147,842,803
2025-02-21 31 32.5 30.24 31.77 -0.09% 41,604 130,382,829
2025-02-20 27.98 32.17 27 31.8 +14.47% 72,094 215,079,350
2025-02-19 25.5 29.07 25.5 27.78 +5.99% 63,970 178,906,149
2025-02-18 24.18 27.41 24.18 26.21 +7.46% 58,795 153,091,797
2025-02-17 25.5 25.6 24.01 24.39 -3.63% 36,985 91,412,404
2025-02-14 24.5 27.8 24 25.31 +1.81% 51,727 133,197,428
2025-02-13 23.11 24.86 23.11 24.86 +3.58% 53,712 130,246,771
2025-02-12 23.33 24.31 22.89 24 +2.96% 57,671 136,093,471
2025-02-11 22 25.38 22 23.31 +8.52% 90,630 214,997,500
2025-02-10 18.05 21.48 18.04 21.48 +20% 71,453 144,713,980
2025-02-07 17.69 18.18 17.67 17.9 +1.07% 12,340 22,135,526
2025-02-06 17.37 17.77 17.21 17.71 +2.19% 15,709 27,663,866
2025-02-05 17.19 17.57 17.03 17.33 +0.81% 12,313 21,320,356
2025-01-27 17.33 17.72 17.15 17.19 -1.32% 9,877 17,168,119
2025-01-24 17.13 17.43 17.04 17.42 +1.81% 9,514 16,389,907
2025-01-23 17.1 17.33 17.02 17.11 +0.88% 7,830 13,467,002
2025-01-22 17.1 17.25 16.75 16.96 -0.82% 8,218 13,972,058
2025-01-21 17 17.12 16.8 17.1 +1.48% 8,620 14,627,983
2025-01-20 16.76 16.93 16.54 16.85 +0.84% 8,495 14,280,032
2025-01-17 16.35 16.75 16.35 16.71 +1.58% 6,465 10,713,235
2025-01-16 16.67 16.89 16.43 16.45 -0.42% 8,261 13,778,244
2025-01-15 16.61 16.97 16.4 16.52 +0.18% 11,634 19,441,299
2025-01-14 16.7 16.72 15.77 16.49 +4.9% 10,122 16,442,854
2025-01-13 15.43 15.72 14.87 15.72 +1.95% 6,608 10,188,981
2025-01-10 15.96 16.1 15.4 15.42 -3.38% 5,847 9,184,039
2025-01-09 15.96 16.16 15.75 15.96 -0.13% 4,874 7,782,545
2025-01-08 15.86 16.11 15.35 15.98 +0.44% 7,371 11,674,983
2025-01-07 15.55 15.98 15.19 15.91 +3.18% 7,623 11,931,180
2025-01-06 15.53 15.8 15 15.42 -0.06% 7,091 10,950,697
2025-01-03 16.05 16.23 15.41 15.43 -3.74% 6,858 10,840,247
2025-01-02 16.35 16.95 15.87 16.03 -2.08% 10,184 16,688,284
2024-12-31 16.72 16.78 16.24 16.37 -1.44% 7,099 11,719,914
2024-12-30 16.8 16.9 16.32 16.61 -1.89% 9,218 15,358,898
2024-12-27 17.11 17.48 16.83 16.93 +0.77% 10,063 17,239,688
2024-12-26 16.47 17.04 16.44 16.8 +2% 7,834 13,216,176
2024-12-25 17.08 17.08 16.03 16.47 -2.66% 9,365 15,406,233
2024-12-24 17.05 17.31 16.52 16.92 +0.18% 9,492 16,050,795
2024-12-23 18.27 18.52 16.85 16.89 -7.55% 16,091 28,018,979
2024-12-20 17.95 18.64 17.65 18.27 +2.7% 10,150 18,512,864
2024-12-19 17.88 18.14 17.56 17.79 -1.22% 9,905 17,637,687
2024-12-18 17.9 18.44 17.34 18.01 +0.5% 10,672 19,117,670
2024-12-17 19.1 19.13 17.81 17.92 -5.98% 11,385 20,822,088
2024-12-16 19.05 19.26 18.94 19.06 0% 11,786 22,541,527
2024-12-13 19.43 19.43 18.94 19.06 -1.65% 11,646 22,286,749
2024-12-12 19.57 19.78 19.12 19.38 -0.56% 13,478 26,077,161
2024-12-11 19.29 19.59 19.2 19.49 +1.62% 9,376 18,156,923
2024-12-10 19.5 19.79 19.04 19.18 +1.7% 16,103 31,130,821
2024-12-09 19 19.23 18.51 18.86 -1.2% 12,102 22,817,663
2024-12-06 19.43 19.6 18.83 19.09 -0.57% 17,085 32,737,106
2024-12-05 18.1 19.87 17.94 19.2 +6.08% 20,694 39,229,305
2024-12-04 18.59 18.74 17.82 18.1 -2.22% 9,680 17,745,065
2024-12-03 18.83 18.98 18.4 18.51 -1.54% 10,688 19,885,205
2024-12-02 18.19 18.98 18.14 18.8 +3.64% 14,565 27,194,998
2024-11-29 18.1 18.43 17.78 18.14 +0.22% 12,477 22,597,571
2024-11-28 17.93 18.25 17.71 18.1 +1.23% 13,320 23,964,621
2024-11-27 17.5 17.88 16.9 17.88 +1.59% 12,937 22,451,960
2024-11-26 17.84 18.26 17.52 17.6 -1.35% 9,592 17,074,840
2024-11-25 17.68 17.88 17.39 17.84 +2.41% 10,296 18,177,913
2024-11-22 18.38 18.38 17.36 17.42 -3.81% 10,734 19,214,541
2024-11-21 18.31 18.47 17.6 18.11 -1.09% 7,634 13,872,239
2024-11-20 17.9 18.35 17.78 18.31 +2.46% 10,001 18,129,341
2024-11-19 17.58 17.93 17.3 17.87 +1.53% 9,255 16,302,267
2024-11-18 18.38 18.44 17.33 17.6 -3.67% 11,375 20,195,025
2024-11-15 18.96 19.1 18.25 18.27 -3.38% 12,976 24,198,543
2024-11-14 19.69 19.84 18.88 18.91 -4.01% 11,501 22,126,748
2024-11-13 21 21 19.15 19.7 -1.01% 14,703 29,078,896
2024-11-12 20.91 20.91 19.57 19.9 -3.73% 19,314 39,203,042
2024-11-11 19.49 20.88 19.48 20.67 +5.95% 20,298 41,245,722
2024-11-08 19.43 20.08 19.18 19.51 +1.99% 16,417 32,049,369
2024-11-07 18.67 19.15 18.44 19.13 +2.14% 13,679 25,854,730
2024-11-06 18.31 18.93 18.11 18.73 +2.29% 18,121 33,630,334
2024-11-05 17.7 18.36 17.58 18.31 +2.63% 16,310 29,581,002
2024-11-04 17.18 18.27 16.93 17.84 +5.38% 13,869 24,559,975
2024-11-01 18.1 18.39 16.8 16.93 -6.41% 13,162 22,891,119
2024-10-31 17.88 18.44 17.88 18.09 +0.95% 8,965 16,276,599
2024-10-30 18.05 18.44 17.69 17.92 -2.02% 9,804 17,636,400
2024-10-29 19.16 19.16 18.13 18.29 -2.09% 14,516 26,844,342
2024-10-28 17.99 18.86 17.6 18.68 +5.36% 15,151 27,821,984
2024-10-25 17.69 17.98 17.57 17.73 +0.62% 9,914 17,611,629
2024-10-24 17.62 17.94 17.52 17.62 -1.23% 9,239 16,330,091
2024-10-23 17.67 18.36 17.6 17.84 +0.96% 12,207 21,909,048
2024-10-22 17.68 18 17.38 17.67 -0.06% 10,229 18,121,372
2024-10-21 16.88 18.03 16.88 17.68 +5.49% 18,434 32,442,336
2024-10-18 16.17 17.25 16.1 16.76 +3.65% 14,929 24,744,785
2024-10-17 16.28 16.59 16.06 16.17 -0.68% 10,684 17,446,827
2024-10-16 16.04 16.49 16 16.28 +0.49% 8,522 13,849,849
2024-10-15 16.43 16.82 16.01 16.2 -1.82% 9,386 15,435,939
2024-10-14 15.99 16.87 15.99 16.5 +2.61% 12,529 20,706,005
2024-10-11 16.7 16.98 15.76 16.08 -4.8% 12,489 20,334,043
2024-10-10 17.15 17.56 16.55 16.89 -0.06% 12,600 21,571,059
2024-10-09 18 18.36 16.9 16.9 -11.61% 18,555 32,759,316
2024-10-08 19.66 20.3 17.65 19.12 +12.54% 43,246 82,246,158
2024-09-30 14.99 16.99 14.99 16.99 +17.09% 23,063 36,897,916
2024-09-27 14.04 14.94 14.03 14.51 +3.94% 4,926 7,073,395
2024-09-26 13.6 13.96 13.36 13.96 +3.79% 4,085 5,572,864
2024-09-25 13.59 13.69 13.34 13.45 -0.07% 4,234 5,739,051
2024-09-24 13.1 13.5 12.89 13.46 +4.02% 5,302 7,017,130
2024-09-23 13.08 13.18 12.83 12.94 -1.07% 2,876 3,731,308
2024-09-20 12.88 13.08 12.72 13.08 +1.08% 3,195 4,121,049
2024-09-19 12.77 13.03 12.62 12.94 +1.49% 6,510 8,370,049
2024-09-18 12.77 12.77 12.17 12.75 -0.31% 5,308 6,624,375
2024-09-13 12.84 12.85 12.42 12.79 +0.16% 3,422 4,310,997
2024-09-12 12.79 13 12.7 12.77 -0.7% 2,353 3,022,550
2024-09-11 12.94 13.02 12.75 12.86 -0.39% 2,146 2,761,517
2024-09-10 12.84 12.96 12.73 12.91 +0.78% 2,680 3,441,975
2024-09-09 12.85 13.05 12.7 12.81 -0.93% 3,287 4,222,914
2024-09-06 13.27 13.38 12.9 12.93 -2.56% 5,439 7,104,226
2024-09-05 13.18 13.41 13.18 13.27 +0.68% 3,912 5,192,801
2024-09-04 13.4 13.47 13.04 13.18 -2.66% 6,208 8,179,679
2024-09-03 13.43 13.69 13.22 13.54 -0.07% 4,849 6,523,992
2024-09-02 14.55 14.55 13.46 13.55 -6.49% 9,982 13,821,689
2024-08-30 13.89 14.53 13.81 14.49 +4.62% 6,842 9,717,096
2024-08-29 13.19 13.95 13.12 13.85 +4.45% 5,026 6,839,451
2024-08-28 13.07 13.42 12.96 13.26 +1.84% 6,486 8,580,316
2024-08-27 13.28 13.33 12.97 13.02 -2.4% 3,394 4,438,967
2024-08-26 13.2 13.38 13.06 13.34 +0.38% 3,980 5,279,973
2024-08-23 13.4 13.43 12.99 13.29 -1.41% 5,542 7,285,230
2024-08-22 13.54 13.69 13.36 13.48 -2.39% 3,957 5,336,804
2024-08-21 13.6 13.83 13.37 13.81 +0.07% 4,273 5,808,465
2024-08-20 13.97 14.1 13.41 13.8 -0.72% 6,546 9,038,930
2024-08-19 14.02 14.29 13.83 13.9 -1.49% 3,271 4,586,364
2024-08-16 14.54 14.54 14.1 14.11 -1.19% 2,546 3,632,829
2024-08-15 14.26 14.65 13.97 14.28 -0.7% 6,566 9,377,508
2024-08-14 14.37 14.49 14.1 14.38 -0.07% 6,089 8,696,539
2024-08-13 13.98 14.39 13.93 14.39 +2.35% 4,318 6,092,141
2024-08-12 14.14 14.17 13.87 14.06 -0.28% 3,729 5,230,093
2024-08-09 14.38 14.48 14.01 14.1 -0.84% 3,186 4,524,409
2024-08-08 14.4 14.42 13.93 14.22 -1.18% 4,972 7,042,779
2024-08-07 14.29 14.52 14.2 14.39 +0.49% 5,290 7,618,429
2024-08-06 14.31 14.5 14.07 14.32 +0.07% 4,668 6,660,371
2024-08-05 14.58 14.85 13.96 14.31 -2.19% 7,995 11,471,256
2024-08-02 14.79 15 14.51 14.63 -1.08% 7,502 11,053,071
2024-08-01 14.5 14.91 14.48 14.79 +2% 10,474 15,431,954
2024-07-31 14.23 14.54 14.03 14.5 +2.18% 11,033 15,863,392
2024-07-30 14.4 14.4 13.96 14.19 +1.43% 6,798 9,627,000
2024-07-29 14.25 14.25 13.9 13.99 -1.55% 5,681 7,966,384
2024-07-26 13.79 14.23 13.64 14.21 +3.5% 5,343 7,458,476
2024-07-25 13.51 14.07 13.25 13.73 +1.63% 4,601 6,260,777
2024-07-24 14.1 14.34 13.48 13.51 -3.91% 5,494 7,540,171
2024-07-23 15.09 15.09 14.05 14.06 -3.76% 4,445 6,414,944
2024-07-22 14.47 14.74 14.29 14.61 +0.48% 3,604 5,259,371
2024-07-19 14.17 14.65 14.1 14.54 +2.47% 5,351 7,710,508
2024-07-18 14.54 14.54 13.87 14.19 -3.14% 7,063 9,951,725
2024-07-17 14.5 14.89 14.49 14.65 -1.28% 5,567 8,172,714
2024-07-16 14.72 14.96 14.6 14.84 +0.34% 3,629 5,377,211
2024-07-15 15.13 15.24 14.75 14.79 -3.08% 5,938 8,878,665
2024-07-12 15.38 15.88 15.14 15.26 -0.26% 4,431 6,855,964
2024-07-11 14.89 15.39 14.75 15.3 +5.3% 6,655 10,091,216
2024-07-10 14.73 14.85 14.32 14.53 -1.29% 5,801 8,459,012
2024-07-09 14.74 14.86 14.25 14.72 +1.52% 6,302 9,205,257
2024-07-08 15.14 15.39 14.29 14.5 -3.65% 7,064 10,394,109
2024-07-05 15.1 15.28 14.83 15.05 -0.92% 5,314 8,035,668
2024-07-04 15.63 16 15.12 15.19 -3.49% 5,780 8,950,239
2024-07-03 15.97 16.19 15.53 15.74 -0.69% 4,613 7,294,434
2024-07-02 16 16.16 15.73 15.85 -1.25% 5,958 9,493,998
2024-07-01 16.05 16.45 15.59 16.05 -1.29% 4,292 6,826,278
2024-06-28 16.18 16.45 15.89 16.26 +1.43% 5,932 9,620,744
2024-06-27 16.08 16.67 15.89 16.03 -1.29% 5,678 9,297,485
2024-06-26 15.48 16.33 15.2 16.24 +4.17% 7,047 11,218,761
2024-06-25 16 16.33 15.35 15.59 -2.56% 9,619 15,149,273
2024-06-24 16.94 17.15 15.99 16 -5.94% 10,070 16,668,138
2024-06-21 17.28 17.37 16.51 17.01 -1.62% 8,343 14,099,176
2024-06-20 17 18.6 16.91 17.29 +2.43% 18,700 33,088,831
2024-06-19 16.98 17.22 16.8 16.88 -0.12% 6,156 10,460,289
2024-06-18 16.72 17.04 16.52 16.9 +2.3% 6,837 11,518,571
2024-06-17 16.99 17.33 16.5 16.52 -3.67% 9,296 15,616,934
2024-06-14 17.88 18.17 17.15 17.15 -6.03% 18,456 32,255,179
2024-06-13 16.99 18.64 16.62 18.25 +7.35% 26,040 46,016,335
2024-06-12 17.02 17.64 16.03 17 -1.85% 14,292 24,287,025
2024-06-11 17.96 18.87 17.2 17.32 -1.2% 28,587 51,528,522
2024-06-06 18 18 16.53 17.53 -2.61% 11,673 20,071,830
2024-06-05 17.6 18.12 17.6 18 +1.69% 3,441 6,168,396
2024-06-04 17.02 18.26 16.93 17.7 +3.75% 6,060 10,714,576
2024-06-03 18.91 18.98 16.52 17.06 -9.5% 10,014 17,378,771
2024-05-31 19.7 19.7 18.62 18.85 -4.46% 10,421 20,097,389
2024-05-30 20.05 20.36 19.21 19.73 -3.24% 9,897 19,533,841
2024-05-29 19.34 20.39 19.34 20.39 +4.62% 7,339 14,774,010
2024-05-28 18.71 19.55 18.5 19.49 +4.06% 6,620 12,577,478
2024-05-27 18.93 19.29 18.54 18.73 -0.64% 3,277 6,174,521
2024-05-24 18.47 18.94 18.36 18.85 +2.45% 4,897 9,164,436
2024-05-23 18.3 18.82 18.23 18.4 +0.93% 5,707 10,567,139
2024-05-22 18.97 19.2 18.2 18.23 -4.05% 5,743 10,714,468
2024-05-21 18.85 19.08 18.41 19 +2.1% 4,617 8,677,226
2024-05-20 18.61 18.99 18.4 18.61 +0.32% 3,509 6,561,002
2024-05-17 18.08 18.55 17.92 18.55 +2.6% 2,492 4,538,701
2024-05-16 18.17 18.26 17.89 18.08 0% 5,839 10,558,483
2024-05-15 18.29 18.29 17.91 18.08 +1.01% 2,817 5,096,213
2024-05-14 17.49 18 17.46 17.9 +2.17% 2,838 5,057,556
2024-05-13 17.55 17.74 17.2 17.52 -0.51% 1,609 2,818,362
2024-05-10 17.56 17.74 17.29 17.61 +0.46% 3,234 5,667,888
2024-05-09 17 17.55 16.99 17.53 +2.63% 4,329 7,500,943
2024-05-08 16.77 17.45 16.63 17.08 +1.73% 4,020 6,910,195
2024-05-07 16.94 17.18 16.53 16.79 -0.71% 2,481 4,178,685
2024-05-06 17.2 17.22 16.76 16.91 -1.91% 4,366 7,397,227
2024-04-30 16.66 17.31 16.66 17.24 +2.74% 4,483 7,627,204
2024-04-29 17.18 17.27 16.02 16.78 -0.71% 6,712 11,243,073
2024-04-26 15.5 17.78 15.2 16.9 +9.03% 17,388 28,748,825
2024-04-25 14.96 15.85 14.96 15.5 +9.93% 14,966 23,023,649
2024-04-24 13.95 14.35 13.95 14.1 +0.79% 2,720 3,841,432
2024-04-23 13.2 14.43 13.09 13.99 +5.35% 2,782 3,867,809
2024-04-22 12.85 13.42 12.52 13.28 +2.15% 2,462 3,202,159
2024-04-19 13.01 13.31 12.81 13 -3.06% 2,550 3,316,089
2024-04-18 13.41 13.55 13.15 13.41 -1.76% 1,476 1,967,352
2024-04-17 12.91 13.74 12.91 13.65 +5.57% 3,134 4,209,291
2024-04-16 13.4 13.4 12.7 12.93 -6.37% 5,834 7,545,637
2024-04-15 15.19 15.19 13.49 13.81 -11.08% 7,431 10,490,389
2024-04-12 15.41 15.6 15.21 15.53 +0.78% 1,413 2,184,326
2024-04-11 15.61 15.84 15.4 15.41 -3.08% 4,651 7,264,489
2024-04-10 15.99 15.99 15.62 15.9 -0.63% 2,433 3,842,621
2024-04-09 15.77 16.05 15.69 16 +1.52% 1,593 2,533,652
2024-04-08 16.25 16.5 15.7 15.76 -2.72% 3,535 5,650,331
2024-04-03 15.77 16.2 15.47 16.2 +3.32% 3,379 5,354,970
2024-04-02 15 15.72 14.95 15.68 +4.39% 4,526 6,963,043
2024-04-01 14.93 15.02 14.69 15.02 +2.32% 2,048 3,039,689
2024-03-29 14.63 14.82 14.53 14.68 +0.34% 1,361 1,995,257
2024-03-28 14.23 14.94 14.22 14.63 +2.59% 2,422 3,535,706
2024-03-27 14.99 15 14.24 14.26 -4.1% 1,768 2,588,006
2024-03-26 15.88 15.88 14.61 14.87 -6.3% 7,144 10,783,702
2024-03-25 15.67 16.12 15.42 15.87 +3.39% 4,398 6,985,491
2024-03-22 15.04 15.35 14.83 15.35 +1.99% 3,292 4,959,507
2024-03-21 15.13 15.31 14.9 15.05 -0.66% 2,594 3,918,521
2024-03-20 14.91 15.25 14.73 15.15 +1.95% 3,413 5,123,755
2024-03-19 15.29 15.43 14.71 14.86 -2.56% 4,504 6,788,428
2024-03-18 14.89 15.27 14.68 15.25 +3.25% 4,024 5,998,362
2024-03-15 14.89 14.9 14.52 14.77 -0.34% 3,457 5,099,878
2024-03-14 14.87 15.03 14.76 14.82 -0.4% 3,264 4,848,993
2024-03-13 14.63 14.88 14.46 14.88 +1.64% 1,643 2,406,539
2024-03-12 14.4 14.67 14.4 14.64 +1.24% 3,618 5,262,600
2024-03-11 14.33 14.46 14.24 14.46 +1.62% 2,995 4,282,508
2024-03-08 14.2 14.27 14 14.23 -0.35% 2,624 3,721,917
2024-03-07 14.41 14.6 14.03 14.28 -1.79% 5,877 8,379,656
2024-03-06 14.51 14.63 14.1 14.54 -1.69% 8,871 12,700,957
2024-03-05 15.03 15.03 14.68 14.79 -1.99% 927 1,374,817
2024-03-04 15.28 15.28 14.8 15.09 -1.24% 1,312 1,966,927
2024-03-01 15.28 15.31 14.68 15.28 -0.07% 2,474 3,695,141
2024-02-29 14.6 15.6 14.34 15.29 +4.16% 4,098 6,135,801
2024-02-28 14.71 15.63 14.3 14.68 -0.88% 5,430 8,100,776
2024-02-27 14.01 14.91 14 14.81 +5.71% 3,375 4,914,491
2024-02-26 14 14.29 13.73 14.01 +0.72% 2,528 3,535,073
2024-02-23 13.5 13.96 13.31 13.91 +3.96% 4,097 5,560,538
2024-02-22 13.36 13.58 13.14 13.38 0% 2,681 3,571,694
2024-02-21 13.04 13.73 12.99 13.38 +1.21% 4,046 5,437,033
2024-02-20 13.39 13.44 13.01 13.22 +0.84% 2,532 3,333,188
2024-02-19 12.42 13.53 12.04 13.11 +6.15% 4,317 5,569,772
2024-02-08 11.69 12.5 10.61 12.35 +4.66% 6,239 7,032,800
2024-02-07 11.78 12.87 11.65 11.8 +1.29% 5,998 7,253,960
2024-02-06 11.42 12.44 11.35 11.65 -4.12% 7,659 8,966,276
2024-02-05 13.82 13.82 11.63 12.15 -13.83% 5,268 6,582,698
2024-02-02 15.59 15.59 13.62 14.1 -8.44% 6,223 8,897,878
2024-02-01 15.98 15.99 15.31 15.4 -3.75% 2,357 3,685,657
2024-01-31 17.26 17.26 15.4 16 -7.57% 3,787 6,215,847
2024-01-30 17.74 17.85 17.13 17.31 -3.51% 3,311 5,752,255
2024-01-29 18.07 18.15 17.73 17.94 -0.17% 2,064 3,680,673
2024-01-26 17.99 18.08 17.73 17.97 +0.56% 1,352 2,422,918
2024-01-25 17.6 18 17.33 17.87 +2.35% 2,561 4,564,420
2024-01-24 16.91 17.53 16.9 17.46 +3.56% 2,813 4,857,199
2024-01-23 16.77 16.87 16.51 16.86 +0.06% 1,054 1,763,803
2024-01-22 17.52 17.52 16.73 16.85 -3.6% 2,388 4,076,730
2024-01-19 17.3 17.5 17.3 17.48 +0.34% 814 1,419,162
2024-01-18 17.95 17.95 17.14 17.42 -2.9% 3,147 5,505,031
2024-01-17 18.45 18.58 17.94 17.94 -2.82% 2,688 4,878,701
2024-01-16 18.65 18.73 18.36 18.46 -1.23% 3,161 5,863,462
2024-01-15 18.68 18.75 18.61 18.69 +0.05% 1,197 2,234,498
2024-01-12 18.68 18.84 18.68 18.68 -0.37% 2,478 4,649,039
2024-01-11 18.8 18.84 18.63 18.75 +0.27% 1,316 2,465,723
2024-01-10 18.66 18.77 18.53 18.7 -0.16% 1,224 2,287,134
2024-01-09 18.64 18.81 18.63 18.73 +0.38% 2,262 4,235,972
2024-01-08 18.96 18.98 18.61 18.66 -2.05% 3,222 6,056,726
2024-01-05 19.2 19.3 19 19.05 -1.35% 3,337 6,378,348
2024-01-04 19.31 19.32 19.04 19.31 +0.26% 1,938 3,726,426
2024-01-03 19.22 19.4 19.13 19.26 -0.36% 1,444 2,779,209
2024-01-02 19.3 19.44 18.99 19.33 +0.31% 2,985 5,751,040

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

хдйщЯ│цОзшВб 000829

近半年

щЗСщУ╢ц▓│ 300619

2024年一季度

шИкцЦ░чзСцКА 300424

2023年全年

ц╕Э х╝А хПС 000514

近期数据

ф╕ЗщЫЖчзСцКА 300552

近期数据

ш╡ЫчжПхдй 603028

2024年至今

щЗСх╛╜шВбф╗╜ 603132

近三个月

ш╢Ехг░чФ╡хнР 000823

2024年至今

ч╗┤ф╕ЪшВбф╗╜ 300621

近期数据

ф║┐щАЪчзСцКА 300211

2022-2023两年

热门概念板块

虚拟现实

хРМшК▒щб║ (300033)

近三个月
5G通信

х╣┐хТМщАЪ (300638)

近期数据
大数据

чзСхИЫф┐бцБп (300730)

2022-2023两年
储能电池
云计算

хоЭф┐бш╜пф╗╢ (600845)

近半年
芯片

хглхЕ░х╛о (600460)

2024年一季度
医疗器械

ф╕Зф╕ЬхМ╗чЦЧ (600055)

近期数据
半导体

ф╕ЙхоЙхЕЙчФ╡ (600703)

近三个月

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