хЭдцБТщб║ч╗┤ 688283

数据更新至:

添加到对比分析

24.59 -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

24.59
-0.04% -0.01
25.57
开盘价
25.78
最高价
24.05
最低价
4,561
成交量
数据更新至: 2025-03-25

技术指标

25.69
MA5 (5日均线)
26.56
MA10 (10日均线)
27.02
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 25.57 25.78 24.05 24.59 -0.04% 4,561 11,297,112
2025-03-24 25.7 26.31 24.2 24.6 -5.06% 7,403 18,531,835
2025-03-21 27.35 27.35 25.79 25.91 -3.57% 9,358 24,649,855
2025-03-20 27 27.27 26.23 26.87 +1.4% 4,157 11,143,787
2025-03-19 27.37 27.37 26.13 26.5 -2.21% 4,914 13,062,172
2025-03-18 27.24 27.48 26.84 27.1 -0.29% 2,897 7,852,840
2025-03-17 28.03 28.05 27.1 27.18 -0.88% 3,327 9,083,167
2025-03-14 27.37 27.48 26.93 27.42 +0.18% 6,104 16,628,861
2025-03-13 27.98 28.14 27.11 27.37 -2.49% 3,894 10,692,953
2025-03-12 29.11 29.11 27.91 28.07 -2.43% 5,408 15,211,667
2025-03-11 28.9 28.95 28.34 28.77 -0.45% 4,056 11,637,304
2025-03-10 28.19 29.15 27.68 28.9 +2.52% 9,385 26,906,262
2025-03-07 28.36 28.8 27.94 28.19 -1.57% 7,020 19,924,255
2025-03-06 28.5 28.87 27.79 28.64 +1.49% 11,728 33,362,008
2025-03-05 26.87 28.88 26.87 28.22 +4.91% 14,441 40,609,676
2025-03-04 25.8 26.99 25.49 26.9 +4.06% 5,181 13,741,265
2025-03-03 25.15 26.27 25.11 25.85 +0.98% 4,567 11,837,635
2025-02-28 26.26 26.48 25.33 25.6 -3.54% 4,234 10,935,416
2025-02-27 27.17 27.18 25.72 26.54 -2.32% 7,221 19,041,385
2025-02-26 27.19 27.78 26.9 27.17 -0.07% 5,550 15,115,153
2025-02-25 27.02 27.7 26.26 27.19 +0.63% 2,557 6,968,577
2025-02-24 27.71 27.72 26.91 27.02 -3.19% 3,305 9,004,377
2025-02-21 27.49 28.38 26.61 27.91 +1.86% 6,245 17,288,891
2025-02-20 26.89 27.64 26.72 27.4 +1.11% 3,501 9,587,706
2025-02-19 26.51 27.2 25.88 27.1 +2.03% 3,607 9,717,181
2025-02-18 27.68 27.68 26.03 26.56 -2.28% 3,642 9,689,312
2025-02-17 26.49 27.2 26.1 27.18 +2.37% 5,527 14,751,224
2025-02-14 25.97 26.85 25.71 26.55 +3.19% 4,190 11,079,510
2025-02-13 26.98 26.98 25.7 25.73 -2.61% 4,291 11,181,787
2025-02-12 26.49 27.25 26 26.42 +0.49% 6,422 17,146,996
2025-02-11 26.8 26.93 26.13 26.29 -2.63% 4,072 10,787,804
2025-02-10 25.21 27.19 25.1 27 +5.88% 7,080 18,644,725
2025-02-07 25.58 25.96 25.11 25.5 -0.23% 2,521 6,478,857
2025-02-06 23.5 25.78 23.5 25.56 +4.58% 5,119 12,919,647
2025-02-05 24.66 24.84 24.31 24.44 +0.49% 1,388 3,405,031
2025-01-27 25.17 25.17 24.17 24.32 -2.05% 1,393 3,419,417
2025-01-24 24.98 25.4 24.55 24.83 -1.78% 2,547 6,368,448
2025-01-23 24.97 25.56 24.45 25.28 +2.51% 4,189 10,560,213
2025-01-22 24.91 24.99 24.3 24.66 -0.4% 3,043 7,506,145
2025-01-21 24.8 24.97 24.22 24.76 -0.12% 2,064 5,077,943
2025-01-20 24.77 24.93 24.02 24.79 +1.64% 2,937 7,262,251
2025-01-17 24.55 24.78 24.14 24.39 -0.65% 1,446 3,543,054
2025-01-16 24.62 24.85 24.07 24.55 +1.03% 2,612 6,396,053
2025-01-15 24.2 24.76 24.05 24.3 -0.41% 2,218 5,415,488
2025-01-14 23.78 24.49 23.19 24.4 +5.31% 5,221 12,542,474
2025-01-13 23.29 23.79 22.36 23.17 -0.56% 1,701 3,919,378
2025-01-10 23.35 24.13 22.85 23.3 -0.21% 3,496 8,218,112
2025-01-09 22.47 23.48 22.47 23.35 +1.08% 2,889 6,702,350
2025-01-08 23.27 23.48 22.29 23.1 -0.73% 2,467 5,643,418
2025-01-07 24.64 24.64 21.91 23.27 +2.29% 1,560 3,603,926
2025-01-06 22.93 23.1 21.5 22.75 -0.78% 1,283 2,907,292
2025-01-03 24 24 22.27 22.93 -3.86% 2,572 6,009,888
2025-01-02 24.33 24.89 23.2 23.85 -3.13% 5,372 12,745,241
2024-12-31 25.02 25.2 24.3 24.62 -0.93% 6,702 16,633,198
2024-12-30 25.4 25.4 24.24 24.85 -1.15% 5,619 13,977,340
2024-12-27 25.29 25.88 25.07 25.14 -1.57% 3,795 9,690,580
2024-12-26 25.94 26.04 24.76 25.54 +1.43% 2,806 7,189,889
2024-12-25 25.3 25.59 24.62 25.18 -2.02% 3,067 7,687,078
2024-12-24 25.25 26.07 25.21 25.7 +0.19% 3,845 9,815,001
2024-12-23 26.83 26.87 25.2 25.65 -4.5% 5,553 14,397,823
2024-12-20 26.7 27.33 26.13 26.86 +0.6% 3,100 8,333,483
2024-12-19 26.91 26.91 26.01 26.7 +0.91% 2,630 6,965,277
2024-12-18 26.65 26.82 26.11 26.46 -0.71% 2,999 7,951,211
2024-12-17 27.58 27.87 26 26.65 -2.84% 8,332 22,141,062
2024-12-16 28.01 28.02 27.3 27.43 -3.01% 4,062 11,216,234
2024-12-13 28.6 28.77 27.98 28.28 -2.68% 6,872 19,424,883
2024-12-12 29.29 29.85 28.6 29.06 -1.96% 6,419 18,676,111
2024-12-11 29.26 29.9 28.99 29.64 +1.3% 7,868 23,164,103
2024-12-10 29.01 29.5 28.35 29.26 +3.61% 18,322 53,033,975
2024-12-09 28.74 29.27 27.68 28.24 -2.62% 10,440 29,693,073
2024-12-06 27.65 29.47 27.65 29 +5.49% 17,682 50,957,301
2024-12-05 27.13 27.7 27.09 27.49 +1.07% 3,188 8,763,940
2024-12-04 27.95 27.95 27 27.2 -0.95% 3,956 10,809,422
2024-12-03 27.98 27.98 27.32 27.46 -1.86% 3,531 9,763,337
2024-12-02 27.8 28.21 27.46 27.98 +1.05% 4,423 12,314,622
2024-11-29 27.66 28.03 26.67 27.69 +0.8% 6,041 16,618,194
2024-11-28 27.82 28.48 27.11 27.47 -1.08% 7,414 20,644,541
2024-11-27 26.59 27.78 26.2 27.77 +2.89% 6,595 17,908,573
2024-11-26 27.19 27.83 26.74 26.99 -0.88% 4,303 11,691,467
2024-11-25 27.02 27.48 26.13 27.23 +0.44% 6,186 16,494,170
2024-11-22 28.2 28.5 27.03 27.11 -3.11% 8,284 22,944,332
2024-11-21 28.5 28.6 27.41 27.98 -1.76% 8,319 23,345,024
2024-11-20 28.3 29.59 28.01 28.48 +0.6% 7,450 21,218,400
2024-11-19 27.44 28.58 27.4 28.31 +3.06% 4,803 13,455,091
2024-11-18 29.28 29.28 26.9 27.47 -2.62% 6,248 17,244,250
2024-11-15 29.51 30.39 28.21 28.21 -7.51% 7,164 20,915,370
2024-11-14 31.25 31.75 29.52 30.5 -4.33% 10,776 32,926,868
2024-11-13 31.3 32.31 30.12 31.88 +0.57% 10,509 32,666,810
2024-11-12 33.02 33.56 30.56 31.7 -3.94% 18,377 57,667,111
2024-11-11 30.62 33.62 29.34 33 +11.56% 30,538 95,670,013
2024-11-08 28.6 29.92 28.07 29.58 +5.42% 15,663 45,805,223
2024-11-07 27.91 28.48 27.43 28.06 -0.36% 6,875 19,262,099
2024-11-06 28.28 29.83 27.4 28.16 -0.14% 13,232 37,436,479
2024-11-05 27.5 28.68 26.34 28.2 +4.33% 12,357 34,750,568
2024-11-04 25.66 27.2 24.86 27.03 +6.54% 11,347 30,227,701
2024-11-01 26.34 26.8 25.27 25.37 -4.84% 7,179 18,438,609
2024-10-31 25.49 26.78 24.69 26.66 +4.59% 14,308 37,467,933
2024-10-30 24.24 25.6 23.77 25.49 +2.78% 14,488 35,394,041
2024-10-29 25.67 26.04 24.75 24.8 -3.39% 6,995 17,755,547
2024-10-28 26 26 25.33 25.67 -0.35% 3,459 8,854,187
2024-10-25 25.3 25.81 24.93 25.76 +1.7% 7,332 18,684,728
2024-10-24 25.8 25.87 25.13 25.33 -2.16% 4,860 12,351,546
2024-10-23 25.71 26.45 25.3 25.89 +1.49% 7,111 18,484,384
2024-10-22 26.94 26.94 25.3 25.51 -1.77% 6,297 16,167,069
2024-10-21 25.5 26.33 25.1 25.97 +2.85% 11,672 30,166,779
2024-10-18 24.31 25.88 24.17 25.25 +2.85% 8,479 21,245,212
2024-10-17 25.28 25.35 23.14 24.55 +1.28% 8,811 21,851,084
2024-10-16 22.67 24.59 22.59 24.24 +1.85% 6,632 15,762,387
2024-10-15 25 25.05 23.7 23.8 -3.76% 8,414 20,334,551
2024-10-14 23.5 24.9 23.1 24.73 +5.23% 5,133 12,323,193
2024-10-11 25.83 25.83 23.15 23.5 -9.62% 8,109 19,693,076
2024-10-10 26 27.49 24.77 26 0% 9,793 25,639,252
2024-10-09 28.48 28.48 25.25 26 -10.34% 12,172 32,310,669
2024-10-08 31.35 31.45 26.22 29 +10.64% 21,268 60,508,950
2024-09-30 23.59 26.88 23.46 26.21 +16.59% 19,485 49,720,798
2024-09-27 20.11 22.5 20 22.48 +14.99% 10,221 21,678,416
2024-09-26 18.41 19.59 18.12 19.55 +6.89% 6,060 11,394,247
2024-09-25 18.05 18.9 18.05 18.29 +3.04% 6,187 11,434,739
2024-09-24 17.08 17.9 16.98 17.75 +4.29% 5,046 8,851,464
2024-09-23 16.93 17.25 16.86 17.02 -0.35% 1,162 1,985,145
2024-09-20 16.95 17.17 16.86 17.08 +0.35% 2,189 3,723,146
2024-09-19 17.43 17.45 16.85 17.02 +0.29% 3,434 5,880,024
2024-09-18 17.22 17.23 16.69 16.97 -2.47% 5,108 8,656,619
2024-09-13 17.9 17.92 17.33 17.4 -3.44% 4,950 8,721,295
2024-09-12 18.4 18.56 17.91 18.02 -1.74% 3,544 6,424,473
2024-09-11 18.54 18.74 18.1 18.34 -1.34% 2,840 5,233,031
2024-09-10 18.49 18.67 18.11 18.59 +1.58% 2,440 4,489,339
2024-09-09 18.08 18.61 18.08 18.3 -0.92% 3,035 5,572,867
2024-09-06 18.73 18.93 18.45 18.47 -2.64% 2,665 4,964,235
2024-09-05 19.1 19.31 18.94 18.97 +0.26% 2,258 4,306,859
2024-09-04 18.74 19.15 18.45 18.92 +0.96% 3,070 5,801,176
2024-09-03 18.58 19.18 18.49 18.74 +0.21% 2,681 5,046,840
2024-09-02 19.39 19.39 18.53 18.7 -2.55% 5,195 9,738,041
2024-08-30 18.62 19.28 18.4 19.19 +3.79% 5,424 10,347,979
2024-08-29 18.1 18.66 17.93 18.49 +1.99% 8,356 15,297,886
2024-08-28 18.08 18.28 17.11 18.13 -0.77% 14,042 25,033,393
2024-08-27 18.35 18.83 18.2 18.27 -1.46% 2,551 4,709,211
2024-08-26 17.58 18.62 17.53 18.54 +0.32% 3,953 7,287,794
2024-08-23 18.91 19.35 17.88 18.48 -3.14% 9,497 17,380,714
2024-08-22 19.05 19.4 18.8 19.08 +0.63% 4,405 8,418,228
2024-08-21 18.6 19.16 18.4 18.96 +1.12% 3,611 6,831,680
2024-08-20 19.29 19.3 18.75 18.75 -2.5% 4,422 8,374,949
2024-08-19 19.57 19.76 19.2 19.23 -1.74% 4,428 8,571,446
2024-08-16 19.8 19.93 19.5 19.57 -0.66% 4,275 8,416,162
2024-08-15 19.67 20.09 19.24 19.7 -0.61% 5,160 10,207,080
2024-08-14 20.26 20.59 19.8 19.82 -2.84% 3,230 6,487,378
2024-08-13 20.17 20.48 20.05 20.4 +1.14% 4,465 9,029,231
2024-08-12 20.57 20.73 20 20.17 -1.94% 6,554 13,334,427
2024-08-09 21.04 21.39 20.55 20.57 -2.23% 5,602 11,686,191
2024-08-08 21.79 21.79 20.8 21.04 -3.57% 9,680 20,449,395
2024-08-07 21.07 22.48 20.86 21.82 +3.66% 12,687 27,325,983
2024-08-06 20.92 21.75 20.8 21.05 +0.62% 9,828 20,816,022
2024-08-05 22.15 22.4 20.86 20.92 -5.72% 10,264 21,937,975
2024-08-02 22.66 23.27 22.08 22.19 -3.18% 7,558 17,119,508
2024-08-01 22.2 23.27 21.73 22.92 +5.52% 10,344 23,375,287
2024-07-31 20.48 21.94 20.17 21.72 +5.8% 9,339 19,947,412
2024-07-30 20.3 21.48 19.91 20.53 +1.13% 6,097 12,655,059
2024-07-29 21.22 21.22 20.24 20.3 -0.78% 5,350 11,012,277
2024-07-26 19.15 20.53 19.15 20.46 +3.18% 7,068 14,290,213
2024-07-25 19.95 20.25 19.7 19.83 -0.9% 3,959 7,886,973
2024-07-24 20 20.66 19.68 20.01 -2.49% 6,481 12,989,289
2024-07-23 21.15 21.15 20.13 20.52 -2.75% 8,816 18,118,761
2024-07-22 20.8 21.38 20.78 21.1 +0.72% 6,461 13,648,262
2024-07-19 20.97 21.52 20.58 20.95 -0.71% 7,992 16,787,784
2024-07-18 20.31 21.43 19.5 21.1 +2.53% 16,865 34,449,690
2024-07-17 19.4 20.6 19.13 20.58 +6.41% 14,437 28,840,687
2024-07-16 19.1 19.42 18.89 19.34 +2.82% 7,908 15,196,874
2024-07-15 19.55 19.55 18.73 18.81 -2.99% 7,561 14,348,465
2024-07-12 19.79 19.82 19.39 19.39 -1.97% 9,368 18,350,055
2024-07-11 19.72 19.79 19.12 19.78 +3.94% 11,535 22,546,882
2024-07-10 19.49 19.68 19 19.03 -1.91% 8,621 16,546,105
2024-07-09 18.65 19.85 18.6 19.4 +1.94% 17,393 33,563,475
2024-07-08 19.58 20.08 18.51 19.03 -2.51% 16,268 31,207,569
2024-07-05 19.65 19.8 19.1 19.52 -1.71% 13,052 25,467,387
2024-07-04 20.33 21.1 19.5 19.86 -2.12% 20,002 40,452,927
2024-07-03 21.95 22.04 20.13 20.29 -8.4% 23,350 48,814,074
2024-07-02 22.93 23.1 22 22.15 -34.74% 10,467 23,307,952
2024-07-01 33.69 34.52 32.1 33.94 -1.28% 7,700 25,452,751
2024-06-28 34.44 35.19 33.98 34.38 -0.98% 6,030 20,826,612
2024-06-27 36 36.55 34.52 34.72 -4.72% 4,297 15,148,861
2024-06-26 35.22 36.94 34.66 36.44 +3.97% 4,734 17,125,365
2024-06-25 36.22 36.22 34.52 35.05 -2.67% 3,923 13,849,073
2024-06-24 38.61 38.61 35.6 36.01 -5.06% 4,907 17,975,252
2024-06-21 38.87 38.87 37.5 37.93 -3.29% 2,937 11,131,442
2024-06-20 38.05 40.3 37.59 39.22 +3.07% 4,888 19,230,677
2024-06-19 39.1 39.35 37.81 38.05 -3.01% 2,834 10,862,979
2024-06-18 38.99 40.05 38.5 39.23 +0.72% 4,776 18,785,583
2024-06-17 39.77 39.9 38.8 38.95 -2.23% 3,117 12,232,170
2024-06-14 40.59 41.9 39.09 39.84 -4.69% 6,783 26,977,146
2024-06-13 40 42.58 39.02 41.8 +4.45% 5,714 23,527,448
2024-06-12 38.8 40.27 38.8 40.02 +1.32% 1,327 5,287,527
2024-06-11 37.99 39.55 37.25 39.5 +3.29% 3,128 12,055,866
2024-06-07 38.06 38.97 37.56 38.24 +0.45% 2,184 8,320,380
2024-06-06 40.3 40.51 37.5 38.07 -6% 6,584 25,516,933
2024-06-05 41.01 41.98 40.16 40.5 -2.22% 3,000 12,295,775
2024-06-04 42.36 42.61 41.05 41.42 -2.36% 1,755 7,297,756
2024-06-03 44.98 44.98 42.16 42.42 -4.67% 5,872 25,183,294
2024-05-31 42.9 45 42.57 44.5 +3.01% 4,660 20,630,008
2024-05-30 42.26 43.6 41.39 43.2 +1.05% 2,737 11,732,917
2024-05-29 45 45.16 42.5 42.75 -1.68% 2,226 9,664,850
2024-05-28 42.81 44.5 42.27 43.48 +1.59% 4,332 18,889,948
2024-05-27 43.71 44.17 41.64 42.8 -2.97% 5,846 24,832,118
2024-05-24 44.68 45.33 43.69 44.11 -1.52% 4,184 18,573,398
2024-05-23 42.5 45.87 42.26 44.79 +3.87% 8,152 36,246,888
2024-05-22 41.29 44.27 40.64 43.12 +4.43% 9,416 40,109,858
2024-05-21 41.81 42.75 41.05 41.29 -1.97% 2,708 11,243,747
2024-05-20 41.9 43.75 41.05 42.12 +0.57% 6,886 29,373,564
2024-05-17 41.03 41.88 40.46 41.88 +2.42% 2,025 8,411,634
2024-05-16 40.69 41.17 40.17 40.89 +0.49% 2,014 8,219,409
2024-05-15 40.65 41.53 40.12 40.69 -0.51% 2,784 11,309,328
2024-05-14 41.62 41.87 40.1 40.9 -0.24% 3,498 14,251,861
2024-05-13 41.14 42.3 40.02 41 -1.2% 6,189 25,320,648
2024-05-10 43.01 43.5 41.2 41.5 -3.51% 4,237 17,915,435
2024-05-09 42.72 43.94 42.72 43.01 +0.02% 3,621 15,652,989
2024-05-08 43.39 43.72 42.34 43 -1.17% 5,087 21,882,017
2024-05-07 41.12 44.88 41.09 43.51 +4.89% 9,161 39,582,732
2024-05-06 39.01 41.88 38.68 41.48 +7.32% 8,024 32,680,858
2024-04-30 38.98 39.74 38.25 38.65 -1.1% 4,088 15,818,929
2024-04-29 39.04 39.29 38.1 39.08 +1.8% 3,985 15,444,083
2024-04-26 37.98 39.25 36.75 38.39 +2.46% 7,190 27,512,607
2024-04-25 36.22 37.98 36.22 37.47 +1.41% 6,304 23,534,147
2024-04-24 35.84 37.25 35.32 36.95 +3.1% 6,179 22,425,922
2024-04-23 35.28 36.45 35.24 35.84 +1.36% 6,181 22,155,312
2024-04-22 33.88 36.47 32.42 35.36 +6.54% 14,280 50,135,877
2024-04-19 33.69 33.85 32.74 33.19 -1.69% 3,638 12,094,872
2024-04-18 34 34.8 33.01 33.76 -1.26% 8,231 27,862,917
2024-04-17 31.77 34.71 31.77 34.19 +8.37% 11,250 38,089,658
2024-04-16 36.49 36.49 31.55 31.55 -13.8% 9,578 32,213,814
2024-04-15 38.26 38.26 35.6 36.6 -4.39% 5,724 21,076,714
2024-04-12 37.89 39.3 37.54 38.28 +0.18% 4,910 18,744,305
2024-04-11 37.49 38.21 37.19 38.21 +1.89% 4,627 17,472,547
2024-04-10 38.12 38.12 36.9 37.5 -2.01% 4,270 16,012,714
2024-04-09 38.44 38.64 37.66 38.27 +0.74% 1,999 7,623,124
2024-04-08 39.61 39.64 37.99 37.99 -4.19% 3,477 13,447,955
2024-04-03 40.65 40.65 39.22 39.65 -2.46% 4,637 18,451,725
2024-04-02 40.6 41.6 40.44 40.65 -1.81% 4,612 18,890,550
2024-04-01 40.5 42.29 40.01 41.4 -2.22% 11,205 45,904,552
2024-03-29 40.74 42.89 38.1 42.34 +3.98% 15,601 62,741,399
2024-03-28 36.58 41.88 36.11 40.72 +6.88% 8,892 35,661,446
2024-03-27 38.58 39.28 37.3 38.1 -2.46% 6,406 24,295,494
2024-03-26 39.46 40.18 38.54 39.06 -1.69% 3,682 14,458,815
2024-03-25 41.6 41.6 39.57 39.73 -4.38% 5,708 23,124,157
2024-03-22 42.38 42.51 40.7 41.55 -1.63% 5,789 23,993,487
2024-03-21 43.49 43.84 42.08 42.24 -2.29% 5,800 24,789,944
2024-03-20 42.67 43.38 42.33 43.23 +0.53% 3,751 16,096,861
2024-03-19 42.55 43.96 42.08 43 +0.89% 5,200 22,407,641
2024-03-18 42.31 42.78 41.51 42.62 +0.76% 6,034 25,452,763
2024-03-15 42.1 42.35 41.5 42.3 -0.14% 3,738 15,659,829
2024-03-14 42.8 43.45 41.36 42.36 -1.42% 6,347 26,699,500
2024-03-13 43.15 45.02 42.41 42.97 +0.42% 6,878 30,071,591
2024-03-12 41.04 43.2 40.79 42.79 +4.47% 8,777 37,275,975
2024-03-11 39.97 41.53 39.49 40.96 +1.97% 4,332 17,566,982
2024-03-08 39.12 40.5 38.52 40.17 +1.41% 4,984 19,752,978
2024-03-07 41.32 42.5 39.6 39.61 -4.14% 5,002 20,419,758
2024-03-06 41.18 42.4 39.95 41.32 -0.72% 5,983 24,461,173
2024-03-05 42.33 42.37 41.02 41.62 -2.42% 5,570 23,187,454
2024-03-04 42.98 43.34 41.19 42.65 +0.9% 7,236 30,476,757
2024-03-01 40.44 42.34 40.25 42.27 +5.07% 8,631 35,725,588
2024-02-29 40.45 41 38.89 40.23 +1.77% 15,349 61,028,371
2024-02-28 44.6 45.18 39.21 39.53 -10.97% 12,164 52,143,277
2024-02-27 45 45 42.8 44.4 +0.57% 18,773 81,837,708
2024-02-26 45.2 45.2 44.01 44.15 -1.63% 6,523 29,026,664
2024-02-23 44 45.39 43.3 44.88 +0.63% 7,155 31,906,356
2024-02-22 43.48 44.98 41.66 44.6 +2.53% 9,120 39,374,518
2024-02-21 41.5 45.45 40.51 43.5 +3.5% 12,019 52,568,170
2024-02-20 41.85 42.46 40.1 42.03 +1.01% 6,858 28,403,032
2024-02-19 42.04 43.9 41.42 41.61 -2.16% 7,341 31,165,080
2024-02-08 39 44.99 36.53 42.53 +9.78% 17,697 71,677,355
2024-02-07 36.82 42.3 34.79 38.74 +3.44% 14,122 53,363,208
2024-02-06 32.01 39 31.18 37.45 +13.14% 9,166 32,082,282
2024-02-05 36 38.8 32 33.1 -12.85% 8,252 28,364,933
2024-02-02 41.8 41.8 36.32 37.98 -5.87% 5,115 19,897,903
2024-02-01 40.59 40.9 38.35 40.35 -0.62% 9,380 37,657,293
2024-01-31 39.81 42.05 39.48 40.6 -2.66% 8,146 33,322,461
2024-01-30 42.38 42.77 40.64 41.71 -0.86% 7,937 33,088,282
2024-01-29 43.16 44.25 40.86 42.07 -2.53% 10,414 43,892,246
2024-01-26 45.49 45.67 43.01 43.16 -4.43% 6,448 28,399,211
2024-01-25 44.08 45.65 42.45 45.16 +3.29% 12,294 53,959,559
2024-01-24 47.08 47.08 42.24 43.72 -5.53% 12,768 55,623,874
2024-01-23 45.59 46.36 44.27 46.28 +2.16% 7,495 33,997,378
2024-01-22 48.31 49.14 45.29 45.3 -6.19% 7,277 34,378,503
2024-01-19 49.5 49.5 47.88 48.29 -3.03% 8,393 40,829,225
2024-01-18 47.99 49.86 45.63 49.8 +2.6% 13,812 64,981,821
2024-01-17 49 50.45 48.54 48.54 -2.04% 6,415 31,608,083
2024-01-16 49.26 49.95 48.2 49.55 +0.12% 13,254 65,010,437
2024-01-15 53.05 54.12 48.6 49.49 -8.52% 19,050 96,927,674
2024-01-12 60.71 61.66 50.88 54.1 -11.6% 18,469 101,123,892
2024-01-11 62.02 62.22 60.3 61.2 -0.92% 2,358 14,348,872
2024-01-10 62.22 63.28 61.51 61.77 -1.06% 1,058 6,585,705
2024-01-09 63.3 63.57 61.72 62.43 -0.4% 2,854 17,856,473
2024-01-08 62.8 63.28 61.27 62.68 -0.81% 2,491 15,486,512
2024-01-05 65.12 65.66 62 63.19 -3.11% 1,505 9,621,771
2024-01-04 63.42 65.44 62.79 65.22 +2.84% 2,182 14,099,330
2024-01-03 65.5 66.2 63.17 63.42 -3.94% 2,500 16,026,920
2024-01-02 68.18 68.5 65.28 66.02 -3.8% 2,346 15,652,229

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

хЗпхИйц│░ 300326

近期数据

ц╢жцмгчзСцКА 300493

2024年至今

ш╡вхРИчзСцКА 300457

2024年一季度

ф╕Кц╕пщЫЖхЫв 600018

近期数据

щЗСчЫ╛шВбф╗╜ 300411

近半年

чГ╜чБлщАЪф┐б 600498

2024年至今

ф╕нхоЙчзС 600654

近期数据

шЛ▒цЦ╣ш╜пф╗╢ 688435

2022-2023两年

чЩ╜ф║СчФ╡хЩи 603861

2022-2023两年

ф╕Кц╡╖ш┤Эх▓н 600171

2024年一季度

热门概念板块

芯片

хглхЕ░х╛о (600460)

2022-2023两年
医疗器械

чРЖщВжф╗кхЩи (300206)

近三个月
云计算

хоЭф┐бш╜пф╗╢ (600845)

2024年一季度
元宇宙

ч┤лхЕЙшВбф╗╜ (000938)

近半年
军工

ф╕нчЫ┤шВбф╗╜ (600038)

2024年一季度
光伏产业

щШ│хЕЙчФ╡ц║Р (300274)

近期数据
生物医药

хдНцШЯхМ╗шНп (600196)

近半年
区块链

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