ф╕ЬцЦ╣чФЯчЙй 688298

数据更新至:

添加到对比分析

33.49 +4.98%

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

33.49
+4.98% +1.59
31.87
开盘价
33.58
最高价
31.7
最低价
31,329
成交量
数据更新至: 2025-03-25

技术指标

33.64
MA5 (5日均线)
32.22
MA10 (10日均线)
30.90
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 31.87 33.58 31.7 33.49 +4.98% 31,329 102,538,855
2025-03-24 33.51 33.8 31.65 31.9 -4.8% 44,742 145,237,113
2025-03-21 34.09 34.91 33.41 33.51 -1.7% 50,368 171,559,787
2025-03-20 35.48 35.56 33.51 34.09 -3.21% 65,833 223,961,076
2025-03-19 32.98 36 32.92 35.22 +7.15% 131,486 460,118,939
2025-03-18 30.8 33.28 30.59 32.87 +7.17% 87,918 284,363,888
2025-03-17 30.89 30.98 30.37 30.67 +0.29% 23,161 71,009,044
2025-03-14 30 30.78 29.83 30.58 +1.46% 22,171 67,005,539
2025-03-13 30.03 30.22 29.53 30.14 +1.34% 27,310 81,624,755
2025-03-12 30.06 30.25 29.7 29.74 -1.06% 19,222 57,456,598
2025-03-11 29.83 30.08 29.46 30.06 +0.2% 16,496 49,032,658
2025-03-10 30.3 30.68 29.81 30 -0.79% 21,944 66,065,624
2025-03-07 30.19 31.03 29.97 30.24 +0.2% 33,394 101,909,401
2025-03-06 29.55 30.38 29.27 30.18 +2.31% 32,775 98,091,822
2025-03-05 29.77 29.89 29.03 29.5 -0.91% 24,845 73,151,615
2025-03-04 28.77 29.98 28.43 29.77 +3.19% 35,779 105,111,278
2025-03-03 28.6 29.2 28.48 28.85 +0.7% 17,135 49,577,682
2025-02-28 29.3 29.38 28.38 28.65 -2.19% 24,849 71,578,710
2025-02-27 29.29 29.48 28.85 29.29 -0.07% 21,533 62,882,145
2025-02-26 29.01 29.46 28.81 29.31 +1.24% 23,051 67,032,390
2025-02-25 28.91 29.31 28.61 28.95 -0.72% 21,590 62,459,433
2025-02-24 29.96 29.99 28.88 29.16 -2.77% 33,821 99,127,801
2025-02-21 29.92 30.39 29.56 29.99 +0.17% 19,907 59,488,865
2025-02-20 29.76 30.5 29.73 29.94 +0.3% 22,120 66,486,047
2025-02-19 29.68 30.2 29.43 29.85 +0.51% 29,901 89,042,715
2025-02-18 30.67 30.81 29.59 29.7 -3.88% 30,042 90,517,287
2025-02-17 30.65 31.8 30.47 30.9 +2.01% 44,824 139,521,508
2025-02-14 29.86 30.6 29.7 30.29 +1.44% 27,159 82,447,161
2025-02-13 30.01 30.22 29.73 29.86 -1.09% 16,648 49,814,139
2025-02-12 29.65 30.66 29.48 30.19 +1.58% 28,652 86,240,624
2025-02-11 30.01 30.03 29.32 29.72 -1.07% 25,959 76,977,681
2025-02-10 29.78 30.35 29.78 30.04 +1.14% 32,979 99,038,733
2025-02-07 29.58 30.09 29.44 29.7 +0.47% 26,020 77,560,673
2025-02-06 29.59 29.73 29.02 29.56 -0.1% 15,657 46,062,142
2025-02-05 29.05 30.15 29.05 29.59 +3.07% 32,234 95,476,283
2025-01-27 28.6 29.09 28.32 28.71 +0.45% 16,744 48,095,132
2025-01-24 28.1 28.58 27.84 28.58 +1.17% 11,292 32,029,918
2025-01-23 28.6 28.94 27.95 28.25 -1.22% 18,820 53,470,693
2025-01-22 28.5 28.69 27.9 28.6 -0.49% 13,533 38,138,250
2025-01-21 29.22 29.38 28.52 28.74 -1.44% 12,865 37,049,685
2025-01-20 28.57 29.66 28.57 29.16 +2.5% 23,570 68,974,355
2025-01-17 28.8 28.96 27.91 28.45 -1.69% 18,452 52,252,783
2025-01-16 29.29 29.7 28.8 28.94 -0.62% 16,174 47,303,849
2025-01-15 28.87 29.16 28.51 29.12 +0.94% 14,132 40,839,425
2025-01-14 28.09 28.95 27.94 28.85 +2.89% 14,948 42,769,191
2025-01-13 28.05 28.28 27.64 28.04 +0.9% 9,681 27,046,531
2025-01-10 28.71 28.89 27.79 27.79 -3.34% 14,301 40,563,057
2025-01-09 28.45 29.29 28.1 28.75 +1.05% 17,728 51,001,621
2025-01-08 28.86 29.28 27.5 28.45 -1.45% 21,141 59,786,719
2025-01-07 29.32 29.61 28.51 28.87 -1.27% 19,479 56,587,790
2025-01-06 28.73 29.8 28.55 29.24 +1.78% 22,155 64,842,690
2025-01-03 28.46 29.49 28.28 28.73 +1.09% 25,453 73,405,658
2025-01-02 29.32 29.71 28.18 28.42 -3.1% 18,311 53,137,329
2024-12-31 30.21 30.42 29.26 29.33 -2.88% 16,064 47,669,900
2024-12-30 30.8 30.8 30.03 30.2 -1.37% 15,234 46,176,142
2024-12-27 30.8 31.06 30.52 30.62 -0.62% 16,575 51,030,188
2024-12-26 30.5 31.35 30.25 30.81 +0.88% 25,224 77,951,130
2024-12-25 30.98 31.08 29.7 30.54 -0.52% 32,028 96,805,469
2024-12-24 30.6 31.34 30.2 30.7 +1.35% 40,382 124,331,896
2024-12-23 29.12 31.71 29.12 30.29 +4.02% 76,835 236,796,893
2024-12-20 28.92 29.57 28.9 29.12 +0.41% 27,197 79,483,977
2024-12-19 29.69 30.05 28.86 29 -3.01% 39,453 115,017,957
2024-12-18 30.38 30.41 29.9 29.9 -0.96% 14,987 45,194,133
2024-12-17 30.91 31.02 30.04 30.19 -2.42% 16,831 51,238,509
2024-12-16 31.42 31.42 30.75 30.94 -0.96% 15,240 47,320,039
2024-12-13 32.03 32.04 31.19 31.24 -2.68% 26,946 84,592,110
2024-12-12 32.1 32.3 31.55 32.1 +0.03% 25,662 81,799,695
2024-12-11 32.44 32.59 32 32.09 -0.99% 23,522 75,854,494
2024-12-10 33.3 33.53 32.37 32.41 -0.58% 33,331 109,936,095
2024-12-09 32.91 33.33 32.21 32.6 +0.15% 37,087 121,703,369
2024-12-06 32 32.8 31.49 32.55 +2.01% 29,359 94,282,326
2024-12-05 31.65 31.94 31.31 31.91 +0.35% 20,270 64,175,223
2024-12-04 32.65 32.71 31.5 31.8 -2.6% 37,543 120,205,384
2024-12-03 33.69 33.69 32.18 32.65 -1.6% 36,057 117,319,899
2024-12-02 32.35 33.88 32.29 33.18 +2.44% 49,964 165,600,949
2024-11-29 32.36 32.88 31.83 32.39 -0.83% 45,505 147,697,972
2024-11-28 32.63 33.3 32.02 32.66 +0.21% 45,628 148,927,345
2024-11-27 31.8 32.9 31.04 32.59 +2.94% 42,746 136,789,373
2024-11-26 32.66 33.1 31.61 31.66 -2.58% 38,025 122,970,106
2024-11-25 33.3 33.5 31.85 32.5 -1.99% 41,328 134,752,271
2024-11-22 36.29 36.68 33 33.16 -9.03% 79,887 273,486,962
2024-11-21 34.88 36.65 34.69 36.45 +2.36% 95,159 340,675,264
2024-11-20 32.8 37.16 31.7 35.61 +8.27% 103,509 347,002,286
2024-11-19 32.49 33.37 32.08 32.89 +2.08% 27,833 91,002,167
2024-11-18 32.54 33.55 32.13 32.22 +0.09% 36,932 121,349,144
2024-11-15 33.3 33.78 32.06 32.19 -3.42% 26,918 88,180,719
2024-11-14 34.5 34.5 33.2 33.33 -2.37% 21,340 71,965,461
2024-11-13 34.85 35.28 33.41 34.14 -2.6% 46,847 159,354,173
2024-11-12 35.6 36.45 34.75 35.05 -1.52% 44,284 157,773,703
2024-11-11 34.78 35.64 34.3 35.59 +2.59% 36,276 127,344,279
2024-11-08 35.29 36.1 34.55 34.69 -0.52% 47,837 169,752,467
2024-11-07 34.55 35.33 33.97 34.87 +0.93% 28,397 98,491,203
2024-11-06 35.37 35.48 34.4 34.55 -2.24% 33,506 116,922,432
2024-11-05 35.44 35.59 34.5 35.34 -0.31% 41,901 147,276,114
2024-11-04 34.23 36.01 33.78 35.45 +4.33% 46,875 164,940,118
2024-11-01 35.03 35.6 33.98 33.98 -3.77% 37,862 131,378,557
2024-10-31 33.59 36.35 33.33 35.31 +5.15% 72,494 254,751,769
2024-10-30 33.79 34.06 33 33.58 -0.62% 31,756 106,550,757
2024-10-29 34.4 34.69 33.16 33.79 -1.72% 46,982 158,464,568
2024-10-28 34.86 34.86 33.7 34.38 -1.38% 38,608 132,385,293
2024-10-25 32.5 35.09 32.17 34.86 +7.33% 74,045 254,682,979
2024-10-24 31.7 32.62 31.22 32.48 +2.3% 36,497 117,194,481
2024-10-23 31.46 32.3 30.94 31.75 +1.24% 43,500 137,358,348
2024-10-22 31.38 31.52 30.6 31.36 -0.06% 32,538 100,930,295
2024-10-21 31.88 32.5 31.2 31.38 -1.63% 41,179 130,255,456
2024-10-18 30.52 32.97 30.11 31.9 +4.04% 43,229 135,898,408
2024-10-17 31.43 32.18 30.66 30.66 -1.92% 27,940 87,110,179
2024-10-16 31.74 32.07 31.07 31.26 -1.82% 21,553 68,034,390
2024-10-15 32.79 33.11 31.81 31.84 -2.93% 31,285 101,318,027
2024-10-14 32.95 33.35 31.72 32.8 +0.31% 34,290 111,252,373
2024-10-11 34.91 34.91 32.22 32.7 -6.41% 53,837 177,635,724
2024-10-10 36.11 37.8 34.91 34.94 -2.4% 56,683 205,281,367
2024-10-09 38 41.49 35.75 35.8 -8.44% 99,604 387,793,691
2024-10-08 39.14 39.67 35.7 39.1 +15% 120,942 457,494,785
2024-09-30 31.86 34.63 30.79 34 +10.43% 85,116 280,182,577
2024-09-27 29.45 31.6 29.22 30.79 +5.59% 25,175 76,017,313
2024-09-26 27.57 29.25 27.25 29.16 +5.73% 25,777 73,032,755
2024-09-25 27.5 28.46 27.4 27.58 +2.38% 28,408 79,402,977
2024-09-24 26.43 26.94 25.93 26.94 +2.94% 29,875 79,242,241
2024-09-23 26.94 27 26.17 26.17 -2.82% 14,762 39,063,184
2024-09-20 27.31 27.51 26.66 26.93 -2% 9,283 25,090,221
2024-09-19 27.44 28.17 26.9 27.48 +1.1% 13,252 36,385,472
2024-09-18 28.52 28.61 27.01 27.18 -4.7% 13,683 37,478,220
2024-09-13 29.39 29.52 28.39 28.52 -3.32% 11,454 33,048,886
2024-09-12 29.28 29.65 29.14 29.5 +1.13% 13,979 41,254,509
2024-09-11 29.05 29.67 28.94 29.17 -0.44% 12,671 37,095,630
2024-09-10 28.91 29.3 28.45 29.3 +1.31% 15,302 44,374,711
2024-09-09 29.3 29.52 28.85 28.92 -0.14% 19,563 57,132,992
2024-09-06 29.41 29.47 28.91 28.96 -0.72% 9,715 28,258,629
2024-09-05 28.53 29.27 28.42 29.17 +2.24% 9,256 26,893,613
2024-09-04 28.35 28.98 28.31 28.53 -0.35% 8,320 23,848,011
2024-09-03 28.4 29.18 28.05 28.63 +1.17% 8,874 25,428,208
2024-09-02 28.88 29.47 28.21 28.3 -3.15% 12,453 35,765,493
2024-08-30 27.6 29.54 27.31 29.22 +4.51% 22,274 64,042,609
2024-08-29 27.25 27.99 27.1 27.96 +2.01% 9,958 27,539,809
2024-08-28 27.61 27.8 26.8 27.41 -1.19% 11,088 30,257,760
2024-08-27 26.68 28.37 26.67 27.74 +3.9% 22,221 61,480,601
2024-08-26 27.15 27.21 26.58 26.7 -0.85% 7,623 20,475,693
2024-08-23 26.82 26.96 26.46 26.93 0% 8,440 22,533,938
2024-08-22 27.66 27.76 26.68 26.93 -2.07% 8,488 22,939,363
2024-08-21 28.31 28.38 27.38 27.5 -2.86% 9,269 25,653,363
2024-08-20 29.4 29.49 28.22 28.31 -3.71% 11,164 32,034,770
2024-08-19 30.03 30.23 29.3 29.4 -1.97% 14,823 43,788,486
2024-08-16 30.17 30.23 29.23 29.99 +0.33% 16,432 49,146,715
2024-08-15 30.23 30.3 29.61 29.89 +0.2% 14,068 42,112,740
2024-08-14 30.51 30.78 29.83 29.83 -2.68% 14,563 43,872,519
2024-08-13 30.1 30.67 29.83 30.65 +1.76% 15,739 47,699,826
2024-08-12 29.99 30.8 29.92 30.12 +1.38% 22,208 67,604,833
2024-08-09 30.34 30.75 29.7 29.71 -2.08% 15,508 46,600,152
2024-08-08 30.61 30.63 30.15 30.34 -0.43% 9,650 29,293,326
2024-08-07 29.76 30.8 29.69 30.47 +1.5% 15,719 47,685,721
2024-08-06 29.6 30.05 29.44 30.02 +1.52% 15,897 47,223,381
2024-08-05 30.18 30.64 29.43 29.57 -3.05% 25,452 75,963,643
2024-08-02 29.39 31.3 29.22 30.5 +3.78% 43,528 132,248,315
2024-08-01 29.33 29.87 28.92 29.39 +1.1% 15,644 46,050,244
2024-07-31 28.44 29.07 28.14 29.07 +2.72% 17,957 51,712,235
2024-07-30 28.44 29.1 28.04 28.3 +0.35% 21,243 60,842,305
2024-07-29 28.6 29.18 27.27 28.2 +0.36% 31,021 88,704,006
2024-07-26 27.88 28.8 27.7 28.1 +1.66% 13,418 37,769,075
2024-07-25 27.05 28.2 26.8 27.64 +2.22% 16,191 44,780,616
2024-07-24 27.19 27.38 26.71 27.04 -0.37% 11,279 30,522,227
2024-07-23 26.31 27.6 25.94 27.14 +3.98% 24,131 65,354,144
2024-07-22 25.83 26.22 25.69 26.1 +1.24% 7,484 19,462,435
2024-07-19 25.51 25.96 25.24 25.78 +0.62% 7,164 18,380,445
2024-07-18 25.47 25.75 24.91 25.62 +0.39% 10,315 26,133,262
2024-07-17 25.11 25.77 25.05 25.52 +1.67% 7,737 19,711,436
2024-07-16 25.09 25.36 24.97 25.1 -0.67% 6,766 17,004,087
2024-07-15 25.8 25.8 25.12 25.27 -1.71% 5,850 14,807,521
2024-07-12 25.94 26.17 25.67 25.71 0% 4,617 11,935,897
2024-07-11 25.4 26 25.22 25.71 +2.51% 11,982 30,831,023
2024-07-10 25.18 25.3 24.8 25.08 +0.32% 6,083 15,256,827
2024-07-09 25.22 25.36 24.4 25 -0.87% 14,014 34,846,941
2024-07-08 25.97 26.3 24.92 25.22 -4.11% 12,870 32,567,258
2024-07-05 25.21 26.38 25.07 26.3 +4.32% 12,211 31,745,983
2024-07-04 25.84 25.84 25.02 25.21 -2.14% 8,908 22,571,837
2024-07-03 26.03 26.08 25.59 25.76 -0.54% 5,558 14,359,936
2024-07-02 26.15 26.36 25.88 25.9 -1.33% 8,648 22,479,999
2024-07-01 27.29 27.29 26.05 26.25 -3.31% 20,293 53,377,718
2024-06-28 27.48 27.84 27.1 27.15 -1.2% 7,038 19,401,298
2024-06-27 27.7 28.01 27.4 27.48 -1.61% 5,881 16,239,862
2024-06-26 26.93 28 26.5 27.93 +4.96% 8,985 24,606,460
2024-06-25 27.02 27.09 26.54 26.61 -0.82% 7,949 21,266,785
2024-06-24 28.2 28.26 26.8 26.83 -5.33% 12,781 35,019,530
2024-06-21 28 29.35 28 28.34 +0.21% 18,844 54,197,620
2024-06-20 27.74 28.68 27.74 28.28 +1.91% 17,316 49,090,915
2024-06-19 28.17 28.26 27.73 27.75 -1.32% 4,641 12,930,649
2024-06-18 27.9 28.25 27.9 28.12 +0.43% 6,899 19,365,466
2024-06-17 28.01 28.2 27.84 28 -0.04% 4,812 13,467,924
2024-06-14 28.35 28.35 27.56 28.01 -0.36% 10,089 28,145,694
2024-06-13 28.12 28.48 27.7 28.11 -0.32% 10,263 28,786,102
2024-06-12 28.49 28.68 28.2 28.2 -0.7% 7,376 20,972,463
2024-06-11 27.42 28.46 27.19 28.4 +3.57% 11,620 32,559,705
2024-06-07 27.95 27.99 27.25 27.42 -0.18% 6,797 18,775,994
2024-06-06 28.96 28.96 27.4 27.47 -5.28% 13,814 38,563,007
2024-06-05 28.47 29.29 28.45 29 +1.36% 9,258 26,775,261
2024-06-04 28.71 28.99 28.4 28.61 -1.34% 6,603 18,899,746
2024-06-03 29.49 29.5 28.66 29 -1.09% 11,007 31,936,734
2024-05-31 29.35 29.73 28.95 29.32 +1.28% 14,997 43,992,050
2024-05-30 28.41 29.29 28.27 28.95 +1.08% 12,444 36,017,823
2024-05-29 28.28 28.96 28.28 28.64 +0.21% 8,146 23,391,033
2024-05-28 28.5 28.8 28.28 28.58 -0.35% 6,977 19,924,873
2024-05-27 28.52 28.88 27.66 28.68 +1.06% 17,049 48,045,168
2024-05-24 28.69 28.82 28.32 28.38 -0.67% 18,078 51,570,989
2024-05-23 29.67 29.76 28.52 28.57 -4% 21,537 62,144,352
2024-05-22 29.66 29.9 29.6 29.76 +0.37% 13,869 41,229,062
2024-05-21 29.78 30.18 29.52 29.65 -0.74% 18,348 54,602,381
2024-05-20 30.09 30.54 29.73 29.87 -0.99% 27,250 81,788,555
2024-05-17 30.28 30.62 29.88 30.17 -1.41% 18,406 55,454,292
2024-05-16 31.37 31.85 30.58 30.6 -2.42% 18,382 56,756,716
2024-05-15 33.04 33.04 31.31 31.36 -4.54% 15,941 50,719,214
2024-05-14 32.55 33.29 32.36 32.85 +1.11% 37,696 123,751,550
2024-05-13 34.18 34.68 32.33 32.49 -5.28% 48,613 163,193,761
2024-05-10 34.51 35.06 33.9 34.3 +0.29% 38,461 131,981,652
2024-05-09 33.75 34.34 32.9 34.2 +1.18% 45,384 153,635,262
2024-05-08 32.1 34.55 31.85 33.8 +6.36% 69,063 229,845,984
2024-05-07 30.15 31.9 29.99 31.78 +5.41% 32,545 102,001,045
2024-05-06 29.88 30.46 29.78 30.15 +2% 27,654 83,144,158
2024-04-30 28.8 29.85 28.58 29.56 +0.14% 21,282 62,164,790
2024-04-29 27.76 29.73 27.76 29.52 +6.34% 25,295 73,898,653
2024-04-26 27.06 27.89 27.06 27.76 +1.87% 11,769 32,457,065
2024-04-25 27.43 27.53 27.01 27.25 -0.26% 9,315 25,451,027
2024-04-24 27.25 27.54 26.66 27.32 +0.26% 8,643 23,477,751
2024-04-23 26.94 27.38 26.55 27.25 +1.04% 11,293 30,554,668
2024-04-22 26.38 27.2 25.9 26.97 +2.47% 13,632 36,489,739
2024-04-19 26.91 27.2 25.88 26.32 -2.7% 17,467 46,004,601
2024-04-18 27.48 27.59 26.51 27.05 -1.71% 13,084 35,525,189
2024-04-17 27.5 28.27 26.96 27.52 +0.58% 14,516 39,939,598
2024-04-16 28.33 28.59 27.31 27.36 -3.42% 13,986 38,714,938
2024-04-15 28.7 29.5 27.92 28.33 -2.31% 11,188 32,089,419
2024-04-12 29.2 29.49 28.68 29 -0.68% 9,058 26,185,041
2024-04-11 29.65 30.09 29.18 29.2 -1.95% 7,861 23,275,880
2024-04-10 30.2 30.62 29.66 29.78 -2.1% 8,400 25,148,797
2024-04-09 29.61 30.5 29.33 30.42 +2.53% 10,210 30,670,606
2024-04-08 30.47 30.47 29.65 29.67 -2.82% 15,801 47,301,158
2024-04-03 30.71 31.25 30.3 30.53 -1.1% 11,964 36,786,107
2024-04-02 31.25 31.25 30.56 30.87 -0.99% 10,183 31,372,253
2024-04-01 30.25 31.25 30.25 31.18 +3.07% 18,050 55,623,426
2024-03-29 30.06 30.33 29.54 30.25 +0.63% 10,228 30,613,045
2024-03-28 29.96 30.33 29.37 30.06 +0.84% 15,779 47,307,474
2024-03-27 31.08 31.2 29.8 29.81 -2.39% 12,107 36,937,901
2024-03-26 31.5 31.76 30.23 30.54 -0.33% 14,796 45,580,550
2024-03-25 31.52 31.82 30.62 30.64 -3.19% 16,035 50,137,451
2024-03-22 32.01 32.18 31.38 31.65 -1.09% 17,697 56,086,488
2024-03-21 32.5 32.5 31.83 32 -0.06% 21,552 69,069,590
2024-03-20 31.06 32.24 30.93 32.02 +2.4% 23,218 73,704,275
2024-03-19 31.45 32.13 31.21 31.27 -0.57% 23,171 73,402,108
2024-03-18 30.01 31.48 29.75 31.45 +4.76% 23,441 71,890,848
2024-03-15 29.36 30.13 29.36 30.02 +1.01% 14,672 43,839,884
2024-03-14 30.3 30.73 29.53 29.72 -1.26% 16,186 48,617,453
2024-03-13 30.49 30.49 29.71 30.1 -0.86% 14,289 42,922,089
2024-03-12 29.83 31 29.83 30.36 +1.54% 17,625 53,679,669
2024-03-11 29.32 30.03 29.32 29.9 +0.07% 32,621 97,033,062
2024-03-08 29.78 30.25 28.7 29.88 +0.1% 37,307 108,913,778
2024-03-07 31.14 31.3 29.85 29.85 -3.62% 20,341 61,984,848
2024-03-06 31.1 31.7 30.57 30.97 -1.31% 15,303 47,560,466
2024-03-05 32.2 32.2 31.2 31.38 -2.55% 18,111 57,246,235
2024-03-04 31.72 32.48 31.72 32.2 +0.66% 14,775 47,453,230
2024-03-01 32.18 32.3 31.59 31.99 -0.5% 15,737 50,315,919
2024-02-29 31.2 32.3 31.06 32.15 +2% 16,986 53,980,511
2024-02-28 32.85 34.3 31.4 31.52 -3.81% 28,195 92,853,030
2024-02-27 32 32.8 31.9 32.77 +1.46% 17,099 55,269,665
2024-02-26 31.98 32.93 31.68 32.3 +1.25% 17,874 57,852,796
2024-02-23 32.26 32.28 31.21 31.9 -0.9% 17,178 54,448,199
2024-02-22 32.15 32.55 31.81 32.19 -0.03% 9,936 31,957,387
2024-02-21 31.69 32.83 31.39 32.2 +0.59% 18,424 59,635,285
2024-02-20 32.67 32.83 31.68 32.01 -1.96% 15,363 49,158,945
2024-02-19 33.17 33.53 32.5 32.65 -1.6% 21,252 69,811,998
2024-02-08 31.02 33.36 30.9 33.18 +8.43% 36,139 118,649,426
2024-02-07 29.81 31.44 29.24 30.6 +4.08% 31,674 97,162,348
2024-02-06 26.84 29.65 26.12 29.4 +12.6% 30,557 86,566,620
2024-02-05 28 28.37 25 26.11 -8.71% 22,896 61,570,644
2024-02-02 29.4 29.46 26.9 28.6 -1.92% 23,953 67,549,011
2024-02-01 27.3 31.85 27.3 29.16 +7.05% 37,654 110,882,409
2024-01-31 29.52 29.52 27.2 27.24 -7.94% 19,637 55,550,510
2024-01-30 30.51 30.9 29.59 29.59 -4.39% 9,939 30,018,672
2024-01-29 31.99 32.24 30.95 30.95 -3.01% 10,126 31,757,065
2024-01-26 32.1 33.33 31.78 31.91 -1.18% 13,042 42,443,837
2024-01-25 30.71 32.39 30.71 32.29 +4.16% 14,106 44,800,055
2024-01-24 31 31.39 29.81 31 +1.04% 12,395 38,002,327
2024-01-23 30.6 31.05 29.71 30.68 -0.07% 10,646 32,531,744
2024-01-22 32.99 33 30.66 30.7 -7.11% 15,857 50,120,012
2024-01-19 33.1 33.68 32.58 33.05 +0.06% 12,352 40,956,624
2024-01-18 33.83 34.09 31.88 33.03 -2.77% 19,372 63,366,461
2024-01-17 34.74 35.07 33.8 33.97 -2.22% 8,607 29,655,362
2024-01-16 34.9 35.25 34.42 34.74 -0.6% 8,452 29,390,356
2024-01-15 35.29 35.75 34.59 34.95 -0.71% 9,930 34,907,874
2024-01-12 35.24 36.18 35.02 35.2 -0.11% 11,348 40,327,677
2024-01-11 35.28 35.5 34.57 35.24 +0.31% 11,668 40,869,068
2024-01-10 34.99 35.6 34.36 35.13 +0.34% 13,317 46,661,797
2024-01-09 35.3 35.79 34.72 35.01 -0.82% 13,205 46,453,029
2024-01-08 36.21 36.87 35.08 35.3 -3.89% 20,917 74,483,394
2024-01-05 37.16 37.38 36.54 36.73 -1.13% 24,454 90,206,878
2024-01-04 35.25 37.2 35.01 37.15 +5.03% 39,257 143,243,722
2024-01-03 35.18 35.99 35.18 35.37 -0.42% 9,491 33,758,165
2024-01-02 35.91 36.85 35.52 35.52 -0.67% 15,003 53,766,916

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

ц╣ЦхНЧц╡╖хИй 600731

近半年

щХ┐хЯОхЖЫх╖е 601606

近期数据

ц▒Яц╖оц▒╜ш╜ж 600418

2022-2023两年

ше┐х▒▒чзСцКА 688576

近三个月

х╛╖хИЫчОпф┐Э 603177

2024年一季度

ц╡ОщлШхПСх▒Х 600807

近期数据

чЩ╛хРИшК▒ 603823

2024年一季度

ф╕Зх╣┤щЭТ 000789

近期数据

ф╝ЪчХЕщАЪшоп 300578

2022-2023两年

хЕЙч║┐ф╝ахкТ 300251

近三个月

热门概念板块

云计算

ф╕нчзСхИЫш╛╛ (300496)

2024年一季度
大数据

ф╜│щГ╜чзСцКА (600728)

2024年至今
医疗器械

щШ│цЩохМ╗чЦЧ (300030)

2023年全年
AI人工智能
军工

ф╕ншИкц▓ИщгЮ (600760)

2024年一季度
半导体
区块链
新能源汽车

хоПхПСшВбф╗╜ (600885)

近半年

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