щ╕┐ц│ЙчЙйшБФ 688288

数据更新至:

添加到对比分析

34.08 +3.71%

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

34.08
+3.71% +1.22
32.8
开盘价
35.49
最高价
32.8
最低价
57,404
成交量
数据更新至: 2025-03-25

技术指标

34.86
MA5 (5日均线)
34.23
MA10 (10日均线)
28.55
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 32.8 35.49 32.8 34.08 +3.71% 57,404 196,419,841
2025-03-24 35 35.37 31.69 32.86 -1.73% 67,497 223,618,544
2025-03-21 36.12 36.16 33.33 33.44 -5.8% 67,778 233,272,379
2025-03-20 38 39.8 35.48 35.5 -7.55% 79,201 295,912,577
2025-03-19 36.9 38.9 35.99 38.4 +6.67% 97,967 369,451,421
2025-03-18 33.84 38.98 33.84 36 +5.39% 104,614 383,380,604
2025-03-17 32.3 37.37 32.08 34.16 +6.75% 106,706 372,727,010
2025-03-14 32.3 32.95 31.36 32 -4.48% 59,980 192,010,408
2025-03-13 31.18 34.49 31.18 33.5 +3.46% 104,910 345,456,362
2025-03-12 30.06 34 28.55 32.38 +14.26% 109,678 349,178,345
2025-03-11 25.6 28.38 25.3 28.34 +9.21% 66,301 176,368,591
2025-03-10 25.88 27.2 24.91 25.95 +4.89% 75,741 198,329,253
2025-03-07 22.38 26.3 22.38 24.74 +11.44% 78,234 189,113,829
2025-03-06 21.23 22.4 21.23 22.2 +4.57% 30,730 67,587,717
2025-03-05 21.02 21.43 20.51 21.23 +0.71% 23,989 50,041,352
2025-03-04 20.44 21.14 20.32 21.08 +2.83% 20,167 42,066,474
2025-03-03 20.45 21.35 20.18 20.5 +0.24% 24,760 51,358,330
2025-02-28 21.56 21.87 20.3 20.45 -5.15% 28,554 59,353,930
2025-02-27 22.42 22.56 21.23 21.56 -4.56% 29,440 63,991,570
2025-02-26 22.69 22.84 22.22 22.59 -0.79% 29,077 65,311,202
2025-02-25 21.53 23.7 21.35 22.77 +4.35% 39,830 89,509,338
2025-02-24 22.15 22.46 21.51 21.82 -0.77% 34,768 76,256,997
2025-02-21 21.38 22.3 21.06 21.99 +2.66% 31,081 67,361,988
2025-02-20 21.13 21.56 20.84 21.42 +1.76% 25,382 54,041,843
2025-02-19 20.35 21.06 20.26 21.05 +3.44% 19,767 41,167,926
2025-02-18 20.99 21.16 20.22 20.35 -3.96% 29,479 61,053,309
2025-02-17 21.46 21.65 20.81 21.19 -1.26% 40,689 86,227,484
2025-02-14 20.99 21.86 20.79 21.46 +3.97% 52,818 112,926,703
2025-02-13 20.9 21.2 20.23 20.64 -1.2% 25,447 52,391,533
2025-02-12 20.76 21.46 20.66 20.89 +0.14% 33,114 69,319,742
2025-02-11 21.22 21.22 20.55 20.86 -1.46% 30,278 62,987,407
2025-02-10 20.22 21.28 20 21.17 +3.93% 45,081 93,387,568
2025-02-07 20.58 21.05 19.99 20.37 -1.02% 46,609 96,298,477
2025-02-06 19.72 20.66 19.42 20.58 +3.94% 35,177 71,141,477
2025-02-05 19.59 20.25 19.45 19.8 +3.56% 32,054 63,545,888
2025-01-27 20.45 20.45 19.12 19.12 -4.21% 27,676 53,893,067
2025-01-24 19.25 20.12 19.11 19.96 +3.31% 50,610 99,528,274
2025-01-23 20.35 20.85 18.99 19.32 -3.78% 66,202 129,338,007
2025-01-22 21.26 21.5 19.93 20.08 -6.82% 64,166 131,414,488
2025-01-21 21.51 22.5 21.15 21.55 -0.19% 49,949 108,495,148
2025-01-20 21.8 23.5 20.86 21.59 -0.05% 72,931 160,188,992
2025-01-17 21.24 23.79 21 21.6 +1.69% 142,943 321,415,583
2025-01-16 17.53 21.24 17.53 21.24 +20% 133,265 272,726,091
2025-01-15 17.2 17.98 16.61 17.7 +3.51% 52,345 91,201,712
2025-01-14 15.81 17.5 15.81 17.1 +9.27% 54,125 90,678,202
2025-01-13 14.43 16.73 13.92 15.65 +7.63% 41,910 64,531,906
2025-01-10 15.26 15.46 14.45 14.54 -4.28% 17,374 25,940,070
2025-01-09 14.8 15.61 14.77 15.19 +2.01% 20,658 31,740,668
2025-01-08 14.96 15.12 14.25 14.89 -1.19% 21,459 31,748,843
2025-01-07 14.57 15.1 14.36 15.07 +5.75% 23,371 34,581,430
2025-01-06 14.45 14.66 13.74 14.25 -2.46% 18,228 26,013,393
2025-01-03 15.52 15.67 14.45 14.61 -5.31% 25,307 37,829,594
2025-01-02 16.1 16.38 15.24 15.43 -4.16% 31,996 50,585,554
2024-12-31 16.62 16.76 16.1 16.1 -2.54% 13,129 21,555,114
2024-12-30 16.61 16.79 16.01 16.52 -1.55% 15,968 26,244,941
2024-12-27 17.17 17.42 16.76 16.78 -2.21% 14,006 23,903,582
2024-12-26 16.93 17.5 16.66 17.16 +2.45% 17,314 29,821,038
2024-12-25 17.7 17.8 16.38 16.75 -6.94% 32,636 54,972,068
2024-12-24 17.49 18.14 16.63 18 +4.77% 28,044 48,503,523
2024-12-23 18.6 18.86 17.03 17.18 -8.13% 22,235 39,287,825
2024-12-20 18.22 18.95 17.82 18.7 +2.8% 17,400 32,328,154
2024-12-19 17.93 18.28 17.69 18.19 +0.28% 18,960 34,109,520
2024-12-18 18.29 18.38 17.37 18.14 +0.78% 17,888 32,138,318
2024-12-17 19.11 19.2 17.91 18 -5.86% 27,863 51,206,780
2024-12-16 20.28 20.29 18.91 19.12 -4.59% 28,923 56,003,908
2024-12-13 20.4 20.72 19.81 20.04 -1.67% 24,758 50,033,454
2024-12-12 20.16 20.9 19.91 20.38 +3.66% 38,909 79,112,290
2024-12-11 19.5 19.86 19.35 19.66 +1.18% 20,923 41,014,836
2024-12-10 20 20.62 19.42 19.43 -1.02% 33,684 67,260,884
2024-12-09 19.43 19.92 19.1 19.63 +0.93% 25,009 48,621,485
2024-12-06 19.81 20.13 19.02 19.45 -0.56% 37,152 72,649,024
2024-12-05 18.11 19.86 18.08 19.56 +7% 41,303 79,057,767
2024-12-04 18.54 18.54 17.69 18.28 -1.51% 30,008 54,331,559
2024-12-03 17.8 19.06 17.71 18.56 +4.15% 44,477 82,369,722
2024-12-02 17.39 17.88 17.02 17.82 +2.71% 18,900 33,311,018
2024-11-29 17.42 17.54 16.79 17.35 +1.34% 16,058 27,672,659
2024-11-28 17.47 17.55 17.02 17.12 -1.5% 14,180 24,472,210
2024-11-27 17 17.45 16.11 17.38 +2.66% 20,527 34,317,797
2024-11-26 17.24 17.56 16.84 16.93 -1.4% 14,690 25,153,106
2024-11-25 16.84 17.18 16.51 17.17 +2.81% 17,415 29,326,847
2024-11-22 17.43 18.09 16.7 16.7 -7.12% 24,696 43,247,383
2024-11-21 17.49 18.08 17.49 17.98 +1.87% 22,615 40,269,625
2024-11-20 17.18 17.8 16.88 17.65 +3.46% 20,473 35,626,981
2024-11-19 16.41 17.16 16.39 17.06 +3.21% 20,528 34,286,267
2024-11-18 17.59 17.67 16.23 16.53 -4.84% 31,689 52,751,292
2024-11-15 18.05 18.31 17.3 17.37 -3.77% 32,305 57,758,137
2024-11-14 19.94 19.94 17.91 18.05 -7.72% 43,423 80,634,701
2024-11-13 17.98 20.3 17.82 19.56 +7.65% 53,052 100,331,346
2024-11-12 19.01 19.18 17.9 18.17 -3.35% 25,517 47,206,089
2024-11-11 18.05 18.8 17.75 18.8 +4.85% 23,360 43,337,185
2024-11-08 17.91 18.48 17.66 17.93 +1.13% 23,478 42,574,729
2024-11-07 17.73 17.75 17.25 17.73 +1.14% 23,259 40,838,459
2024-11-06 17.16 18.09 17.16 17.53 +2.34% 30,466 53,827,429
2024-11-05 16.76 17.33 16.33 17.13 +3.82% 21,137 35,882,716
2024-11-04 16.17 16.64 16.01 16.5 +2.42% 19,539 32,132,303
2024-11-01 17.11 17.4 16 16.11 -6.99% 27,215 45,029,661
2024-10-31 16.98 17.5 16.75 17.32 +2.97% 21,069 36,203,834
2024-10-30 17.2 17.65 16.7 16.82 -4.97% 35,384 60,585,726
2024-10-29 17.5 18.7 17.34 17.7 +2.31% 59,531 108,443,778
2024-10-28 16.92 17.3 16.9 17.3 +2.25% 17,532 30,090,163
2024-10-25 16.72 17.16 16.72 16.92 +1.14% 18,578 31,497,793
2024-10-24 17.01 17.16 16.5 16.73 -2.56% 24,374 40,795,269
2024-10-23 16.8 17.68 16.68 17.17 +1% 31,297 53,786,691
2024-10-22 17.05 17.45 16.59 17 -0.29% 23,301 39,353,387
2024-10-21 16.7 17.32 16.46 17.05 +3.46% 29,382 49,849,027
2024-10-18 15.8 16.87 15.6 16.48 +4.3% 27,272 44,381,434
2024-10-17 16.23 16.82 15.75 15.8 -1.06% 20,270 32,783,486
2024-10-16 15.97 16.27 15.43 15.97 0% 18,394 29,496,694
2024-10-15 16.11 16.6 15.6 15.97 +0.44% 27,252 44,267,406
2024-10-14 15.1 15.93 14.86 15.9 +5.3% 27,589 42,431,864
2024-10-11 16.17 16.39 14.96 15.1 -7.53% 38,068 58,799,945
2024-10-10 16.3 16.93 16 16.33 +3.35% 37,598 62,052,751
2024-10-09 17.11 17.39 15.79 15.8 -12.76% 51,367 85,965,721
2024-10-08 18.47 18.5 16.6 18.11 +14.98% 64,540 113,560,621
2024-09-30 14.47 15.88 14.19 15.75 +14.13% 55,525 83,662,277
2024-09-27 13.26 13.94 13.26 13.8 +6.15% 20,139 27,427,692
2024-09-26 12.55 13.02 12.5 13 +2.77% 18,619 23,887,698
2024-09-25 12.49 12.89 12.48 12.65 +1.36% 18,243 23,183,687
2024-09-24 12.31 12.54 11.93 12.48 +1.96% 19,043 23,408,200
2024-09-23 12.06 12.4 11.78 12.24 +1.49% 12,670 15,445,247
2024-09-20 12.11 12.25 11.95 12.06 -0.33% 9,901 11,970,772
2024-09-19 11.62 12.22 11.62 12.1 +3.86% 14,127 16,953,929
2024-09-18 11.66 12.12 11.35 11.65 -1.44% 9,634 11,166,970
2024-09-13 12.16 12.28 11.8 11.82 -3.11% 10,476 12,528,267
2024-09-12 12.53 12.53 12.17 12.2 +0.25% 12,201 15,020,931
2024-09-11 12.34 12.34 12.03 12.17 -1.38% 7,437 9,058,524
2024-09-10 12.04 12.43 11.9 12.34 +2.49% 8,974 10,864,795
2024-09-09 12.24 12.24 11.91 12.04 -1.63% 13,559 16,336,429
2024-09-06 12.65 12.78 12.15 12.24 -3.24% 13,686 16,959,600
2024-09-05 12.6 12.86 12.36 12.65 +2.68% 13,313 16,794,168
2024-09-04 12.68 12.68 12.25 12.32 -2.07% 8,289 10,277,960
2024-09-03 12.35 12.67 12.29 12.58 +2.19% 10,034 12,544,876
2024-09-02 12.96 13.05 12.31 12.31 -4.65% 15,867 20,056,747
2024-08-30 12.71 13.29 12.7 12.91 +1.81% 18,044 23,674,924
2024-08-29 12.18 12.79 12.18 12.68 +2.18% 13,651 17,184,179
2024-08-28 12.4 12.63 12.14 12.41 +0.08% 7,327 9,058,105
2024-08-27 12.93 12.93 12.25 12.4 -3.65% 13,459 16,759,302
2024-08-26 12.35 12.94 12.3 12.87 +3.37% 19,320 24,531,697
2024-08-23 12.68 12.81 12.16 12.45 -1.81% 23,455 29,079,660
2024-08-22 13.1 13.35 12.44 12.68 -3.5% 16,627 21,448,924
2024-08-21 13.05 13.46 13 13.14 -1.35% 10,675 14,114,081
2024-08-20 13.55 13.75 13.26 13.32 -2.06% 11,863 15,982,030
2024-08-19 13.78 13.92 13.41 13.6 -2.37% 17,821 24,398,596
2024-08-16 13.55 14.19 13.42 13.93 +2.8% 22,956 31,871,013
2024-08-15 13.15 13.63 12.77 13.55 +3.04% 22,120 29,479,405
2024-08-14 13.09 13.28 13.04 13.15 +0.61% 10,699 14,073,649
2024-08-13 12.89 13.15 12.66 13.07 +1.87% 11,312 14,609,489
2024-08-12 13.01 13.02 12.64 12.83 -2.21% 13,096 16,738,878
2024-08-09 13.15 13.36 13.07 13.12 -0.15% 11,936 15,771,181
2024-08-08 13.36 13.36 12.8 13.14 -1.87% 17,433 22,703,291
2024-08-07 13.48 13.58 13.23 13.39 +0.83% 13,696 18,393,060
2024-08-06 13.37 13.49 13.04 13.28 +1.14% 20,903 27,605,421
2024-08-05 13.98 14.2 13.09 13.13 -7.21% 25,944 35,350,469
2024-08-02 14.91 15.06 14.15 14.15 -5.73% 27,460 40,062,708
2024-08-01 14.7 15.28 14.7 15.01 +2.11% 31,593 47,319,469
2024-07-31 14.46 14.76 14.21 14.7 +1.8% 29,569 42,919,537
2024-07-30 14.4 14.56 14.13 14.44 +0.28% 21,100 30,389,757
2024-07-29 13.74 14.87 13.61 14.4 +3.97% 37,050 53,098,564
2024-07-26 13.91 14.17 13.68 13.85 +1.09% 18,130 25,140,005
2024-07-25 13.47 13.92 13.24 13.7 +0.66% 19,754 26,827,260
2024-07-24 13.93 14.17 13.55 13.61 -4.29% 27,849 38,395,559
2024-07-23 14.44 15.1 14.18 14.22 -1.52% 34,182 50,262,136
2024-07-22 14.28 14.6 14.2 14.44 +0.7% 18,216 26,240,964
2024-07-19 13.95 14.46 13.85 14.34 +1.77% 23,672 33,711,941
2024-07-18 14.27 14.3 13.76 14.09 -1.88% 25,556 35,722,048
2024-07-17 15 15.18 14.35 14.36 -4.33% 27,425 40,108,125
2024-07-16 14.89 15.18 14.69 15.01 -0.66% 27,685 41,370,143
2024-07-15 15.42 15.78 14.9 15.11 -2.26% 37,226 56,837,027
2024-07-12 15.34 15.89 15.12 15.46 +1.11% 43,877 67,955,088
2024-07-11 15.36 15.55 15 15.29 +1.73% 50,658 77,312,895
2024-07-10 14.1 16.55 14.1 15.03 +6.82% 70,158 107,452,132
2024-07-09 13.79 14.13 13.25 14.07 +2.55% 37,363 51,400,319
2024-07-08 14.36 14.37 13.58 13.72 -4.19% 33,899 46,887,225
2024-07-05 14.32 14.81 14.26 14.32 -1.45% 37,434 54,061,136
2024-07-04 15.7 15.96 14.53 14.53 -3.84% 56,635 87,009,854
2024-07-03 15.21 15.74 14.81 15.11 -0.92% 46,939 71,907,599
2024-07-02 15.16 15.49 15.05 15.25 -0.33% 33,032 50,366,934
2024-07-01 15.94 16.26 14.98 15.3 -2.11% 41,917 64,409,267
2024-06-28 15.65 16.19 15.41 15.63 -1.26% 52,155 82,535,057
2024-06-27 15.89 16.77 15.57 15.83 -0.38% 70,617 114,593,368
2024-06-26 15.34 16.08 14.97 15.89 +2.91% 65,563 102,166,115
2024-06-25 16.35 16.82 15.33 15.44 -2.28% 72,095 115,430,342
2024-06-24 16.94 17.28 15.65 15.8 -8.93% 91,009 148,023,108
2024-06-21 19.22 19.55 17.11 17.35 -18.47% 143,144 262,854,895
2024-06-20 17.3 21.9 17.24 21.28 +16.6% 177,396 352,213,337
2024-06-19 18.62 19.48 17.62 18.25 +10.61% 150,832 275,766,391
2024-06-18 13.88 16.5 13.69 16.5 +20% 58,913 91,479,917
2024-06-17 14.04 14.76 13.68 13.75 +2.84% 55,628 78,578,296
2024-06-14 13.33 13.59 12.9 13.37 -0.3% 34,731 45,842,864
2024-06-13 12.79 13.94 12.33 13.41 +5.34% 58,367 77,240,798
2024-06-12 12.59 13.14 12.45 12.73 +1.6% 35,864 45,833,077
2024-06-11 12.5 12.67 11.88 12.53 +1.46% 36,459 44,652,813
2024-06-07 13.09 13.65 12.32 12.35 -7.77% 53,121 68,160,929
2024-06-06 15.38 15.5 12.91 13.39 -9.28% 89,466 121,967,512
2024-06-05 12.52 14.76 12.17 14.76 +20% 39,144 54,045,580
2024-06-04 12.98 13.33 12.01 12.3 -5.24% 18,564 22,872,104
2024-06-03 13.8 14.05 12.9 12.98 -4.84% 13,515 17,975,960
2024-05-31 13.2 13.79 13.07 13.64 +2.33% 8,819 11,993,058
2024-05-30 13.23 13.49 13.01 13.33 -0.07% 6,797 9,052,626
2024-05-29 13.17 13.58 13.17 13.34 +2.14% 9,191 12,311,611
2024-05-28 13.32 13.58 13 13.06 -1.95% 9,011 11,985,352
2024-05-27 13.61 13.61 12.92 13.32 -1.91% 10,060 13,229,481
2024-05-24 13.72 13.82 13.35 13.58 -0.8% 9,236 12,607,563
2024-05-23 13.99 14.08 13.67 13.69 -1.08% 8,689 11,993,707
2024-05-22 13.96 13.96 13.61 13.84 0% 7,238 9,965,869
2024-05-21 14.05 14.26 13.69 13.84 -2.19% 9,580 13,322,015
2024-05-20 14.27 14.57 14.05 14.15 -0.42% 11,401 16,273,860
2024-05-17 14.33 14.54 13.89 14.21 -0.91% 17,272 24,587,195
2024-05-16 13.5 14.97 13.37 14.34 +7.26% 21,930 31,680,402
2024-05-15 13.85 13.9 13.31 13.37 -2.19% 7,309 9,869,265
2024-05-14 13.34 13.81 13.33 13.67 +2.78% 11,194 15,250,219
2024-05-13 14 14.1 13.2 13.3 -5.34% 10,970 14,832,216
2024-05-10 14.56 14.8 14.02 14.05 -2.57% 10,394 14,793,087
2024-05-09 14.34 14.73 14.28 14.42 +0.56% 8,406 12,189,477
2024-05-08 15.12 15.3 14.25 14.34 -4.08% 10,630 15,362,495
2024-05-07 14.81 15.1 14.5 14.95 +1.01% 17,723 26,412,946
2024-05-06 14.78 15.18 14.56 14.8 +1.3% 15,482 22,942,964
2024-04-30 14.66 14.95 14.26 14.61 +0.55% 11,312 16,444,933
2024-04-29 13.95 14.66 13.95 14.53 +6.6% 17,484 25,086,790
2024-04-26 13.23 13.77 13.15 13.63 +2.48% 10,770 14,586,361
2024-04-25 13.56 13.67 13.13 13.3 0% 10,221 13,678,519
2024-04-24 12.88 13.43 12.34 13.3 +5.14% 11,800 15,492,192
2024-04-23 12.21 12.86 12.16 12.65 +4.46% 13,980 17,576,686
2024-04-22 12.19 12.39 11.5 12.11 +0.75% 14,456 17,355,512
2024-04-19 12.43 12.54 11.75 12.02 -3.3% 17,715 21,429,342
2024-04-18 12.91 12.91 12.08 12.43 -0.48% 17,325 21,566,431
2024-04-17 11.55 12.76 11.55 12.49 +10.53% 16,753 20,782,128
2024-04-16 12.9 12.97 11.23 11.3 -11.51% 22,574 26,345,471
2024-04-15 14.33 14.47 12.58 12.77 -11.32% 22,599 29,944,957
2024-04-12 14.87 14.92 14.33 14.4 -3.16% 14,034 20,414,623
2024-04-11 14.09 15.17 13.96 14.87 +3.91% 14,493 21,346,614
2024-04-10 14.46 14.73 14.05 14.31 -3.05% 9,335 13,379,161
2024-04-09 14.68 14.96 14.43 14.76 +0.54% 9,312 13,655,795
2024-04-08 15.54 15.69 14.68 14.68 -5.53% 10,920 16,303,562
2024-04-03 15.9 15.93 15.16 15.54 -2.81% 8,413 13,024,814
2024-04-02 16.47 16.47 15.75 15.99 -2.5% 9,844 15,766,319
2024-04-01 15.99 16.45 15.61 16.4 +3.34% 11,388 18,411,281
2024-03-29 15.66 15.95 15.36 15.87 +1.54% 12,207 19,147,507
2024-03-28 14.62 15.88 14.62 15.63 +5.54% 13,864 21,463,307
2024-03-27 15.39 15.66 14.79 14.81 -3.64% 14,526 21,963,317
2024-03-26 15.58 16.08 15.22 15.37 -2.78% 12,253 19,045,324
2024-03-25 16.43 16.63 15.67 15.81 -4.87% 12,688 20,464,313
2024-03-22 17.03 17.2 16.34 16.62 -1.95% 12,930 21,482,058
2024-03-21 17.26 17.32 16.5 16.95 -0.64% 12,343 20,886,961
2024-03-20 16.84 17.07 16.51 17.06 +0.83% 14,550 24,550,420
2024-03-19 16.45 17.1 16.41 16.92 +2.73% 17,827 29,955,574
2024-03-18 16.26 16.47 15.82 16.47 +2.94% 17,832 28,806,455
2024-03-15 15.97 16.1 15.66 16 +0.19% 12,144 19,339,533
2024-03-14 16.76 16.76 15.6 15.97 -2.62% 13,051 20,818,080
2024-03-13 16.48 16.76 16.12 16.4 -0.49% 16,412 26,832,410
2024-03-12 15.89 16.66 15.73 16.48 +4.77% 14,790 24,100,260
2024-03-11 15.5 15.86 15.27 15.73 +0.96% 9,079 14,114,172
2024-03-08 15.4 15.78 15.19 15.58 +1.5% 7,791 12,072,565
2024-03-07 15.76 16.21 15.3 15.35 -2.66% 13,353 21,027,939
2024-03-06 15.68 15.99 15.22 15.77 -0.19% 15,933 24,855,605
2024-03-05 16.17 16.18 15.47 15.8 -3.01% 17,988 28,471,431
2024-03-04 17.13 17.29 16.04 16.29 -3.5% 16,616 27,288,134
2024-03-01 16.7 17.11 15.95 16.88 +3.3% 19,666 32,680,775
2024-02-29 14.51 16.36 14.25 16.34 +10.26% 29,532 45,980,854
2024-02-28 16.79 17.4 14.81 14.82 -11.52% 37,229 59,497,647
2024-02-27 16.53 16.79 16.14 16.75 +2.95% 14,770 24,478,578
2024-02-26 15.95 17 15.59 16.27 +4.63% 23,006 37,507,490
2024-02-23 14.35 15.55 14.3 15.55 +9.66% 19,631 29,442,325
2024-02-22 14.32 14.32 13.59 14.18 +4.34% 13,517 18,932,135
2024-02-21 13.13 14.13 13.01 13.59 +3.5% 15,774 21,528,599
2024-02-20 13.05 13.58 12.78 13.13 +0.54% 20,598 27,061,449
2024-02-19 12.1 13.31 12.1 13.06 +7.93% 35,556 45,678,771
2024-02-08 10.94 12.15 9.7 12.1 +12.35% 37,154 40,221,233
2024-02-07 12.02 12.02 10.55 10.77 -10.4% 36,501 39,635,854
2024-02-06 11.84 12.58 10.69 12.02 -1.64% 27,003 31,211,060
2024-02-05 14.57 14.57 11.8 12.22 -16.87% 31,012 39,167,704
2024-02-02 15.97 16.15 14 14.7 -7.14% 18,692 27,943,598
2024-02-01 16.07 16.43 15.49 15.83 -2.34% 14,583 23,158,152
2024-01-31 17.43 17.52 16.11 16.21 -6.79% 16,341 27,284,728
2024-01-30 18.39 18.39 17.31 17.39 -4.03% 12,019 21,342,903
2024-01-29 19.75 19.75 18.12 18.12 -6.45% 16,248 30,065,596
2024-01-26 19.45 19.94 19.1 19.37 -0.41% 12,223 23,954,774
2024-01-25 18.81 19.52 18.42 19.45 +3.62% 10,511 20,098,644
2024-01-24 18.6 19.22 17.88 18.77 +0.43% 10,303 18,964,624
2024-01-23 18.8 19.45 18.32 18.69 -0.21% 12,086 22,546,366
2024-01-22 20.2 20.56 18.44 18.73 -7.6% 13,173 25,713,963
2024-01-19 20.78 20.89 20.09 20.27 -2.74% 7,975 16,344,779
2024-01-18 20.71 21.29 19.73 20.84 -1% 14,489 29,786,350
2024-01-17 21.71 21.87 21.04 21.05 -2.64% 9,398 20,125,649
2024-01-16 21.49 21.78 21.19 21.62 +0.56% 10,968 23,532,628
2024-01-15 21.84 21.84 21.3 21.5 -1.56% 7,659 16,445,608
2024-01-12 22.24 22.4 21.77 21.84 -2.98% 7,070 15,646,047
2024-01-11 22.29 22.6 22.07 22.51 +1.76% 8,111 18,106,280
2024-01-10 22.86 22.86 21.81 22.12 -1.78% 11,406 25,409,707
2024-01-09 22.17 23.07 22.16 22.52 +0.54% 14,565 33,067,727
2024-01-08 23.3 23.3 22.34 22.4 -3.86% 10,278 23,325,830
2024-01-05 23.88 23.88 23.2 23.3 -0.98% 10,541 24,813,477
2024-01-04 23.37 23.78 23.06 23.53 +0.56% 16,363 38,384,213
2024-01-03 23.25 23.72 23.23 23.4 +0.65% 14,815 34,792,927
2024-01-02 23.79 23.8 23.13 23.25 -2.15% 12,177 28,540,786

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

чХЕшБФшВбф╗╜ 603648

2022-2023两年

щФжщ╛ЩшВбф╗╜ 000712

2024年一季度

чИ▒цЩошВбф╗╜ 603020

2024年一季度

хЕИш┐ЫцХ░щАЪ 300541

近三个月

ф┐бщЫЕш╛╛ 600571

2024年至今

хИйхЕГф║и 688499

2023年全年

ц▒ЯчАЪцЦ░цЭР 603281

2023年全年

ф╕ЗчЫЫшВбф╗╜ 603010

近期数据

хЫ╜щВжхМ╗шНп 605507

近期数据

шЙ╛ш┐кч▓╛хпЖ 603638

2024年一季度

热门概念板块

储能电池

цМпхНОчзСцКА (000733)

近期数据
光伏产业

щШ│хЕЙчФ╡ц║Р (300274)

2024年一季度
云计算

хоЭф┐бш╜пф╗╢ (600845)

近半年
数字经济

хоЭф┐бш╜пф╗╢ (600845)

2024年一季度
智能制造

хоЭф┐бш╜пф╗╢ (600845)

近期数据
区块链
AI人工智能
芯片

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