ц╡╖хИЫшНпф╕Ъ-U 688302

数据更新至:

添加到对比分析

32.31 +0.72%

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

32.31
+0.72% +0.23
31.8
开盘价
32.4
最高价
31.75
最低价
7,465
成交量
数据更新至: 2025-03-25

技术指标

33.34
MA5 (5日均线)
33.72
MA10 (10日均线)
35.12
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 31.8 32.4 31.75 32.31 +0.72% 7,465 23,913,459
2025-03-24 32.98 33.29 31.56 32.08 -2.43% 13,579 43,872,608
2025-03-21 34.72 34.72 32.77 32.88 -5.03% 16,419 54,813,042
2025-03-20 34.93 35.94 34.41 34.62 -0.55% 13,287 46,738,002
2025-03-19 34.06 35.8 34.03 34.81 +1.25% 19,503 68,047,361
2025-03-18 34.8 35.32 34.2 34.38 -1.55% 14,256 49,581,699
2025-03-17 34 35.75 33.9 34.92 +2.49% 20,465 71,219,875
2025-03-14 33.4 34.18 32.82 34.07 +2.4% 20,123 67,265,610
2025-03-13 33.4 33.86 32.54 33.27 -1.83% 34,965 115,670,907
2025-03-12 36.2 36.6 32.36 33.89 -13.63% 73,130 248,044,673
2025-03-11 38.36 39.8 38.17 39.24 +0.93% 12,532 48,888,446
2025-03-10 38.55 39.38 38.25 38.88 +0.18% 15,008 58,136,050
2025-03-07 39.7 40.38 38.41 38.81 -1.67% 28,289 111,349,539
2025-03-06 36.9 40.35 36.39 39.47 +7.11% 44,016 169,584,331
2025-03-05 34.99 37.94 34.66 36.85 +6.5% 35,492 129,887,305
2025-03-04 33.67 34.85 33.66 34.6 +2.95% 13,162 45,212,813
2025-03-03 33.04 34.47 33 33.61 +0.96% 12,757 42,998,399
2025-02-28 35.34 35.9 33 33.29 -4.94% 17,440 59,767,342
2025-02-27 35.01 35.82 34.31 35.02 -0.93% 12,324 43,028,363
2025-02-26 33.77 35.48 33.13 35.35 +4.74% 14,973 51,526,899
2025-02-25 33.73 34.19 33.56 33.75 -1.34% 10,028 33,892,145
2025-02-24 34.83 35.17 33.17 34.21 -0.03% 18,610 64,055,529
2025-02-21 32.98 34.74 32.78 34.22 +4.71% 24,347 82,655,294
2025-02-20 32.78 33.66 32.62 32.68 0% 8,003 26,431,494
2025-02-19 33.27 33.33 32.41 32.68 -0.79% 9,418 30,963,590
2025-02-18 31.48 33.79 31.38 32.94 +3.72% 15,311 50,324,930
2025-02-17 31.8 32.21 31.31 31.76 -0.09% 13,334 42,210,023
2025-02-14 29.83 32.85 29.83 31.79 +6.46% 17,801 56,121,821
2025-02-13 30.55 30.55 29.83 29.86 -2.39% 6,479 19,553,840
2025-02-12 30.5 30.87 30.25 30.59 0% 6,945 21,256,160
2025-02-11 31.37 31.37 30.3 30.59 -2.05% 6,923 21,198,625
2025-02-10 29.38 31.33 29.1 31.23 +6.3% 16,835 51,320,013
2025-02-07 29.18 29.78 28.88 29.38 +1.31% 13,473 39,530,373
2025-02-06 28.71 29.1 28.17 29 +1.4% 9,208 26,298,676
2025-02-05 28.58 29.26 28.48 28.6 +0.07% 5,752 16,600,017
2025-01-27 29.74 29.85 28.38 28.58 -1.52% 6,284 18,087,346
2025-01-24 29.36 29.39 28.82 29.02 -0.55% 4,847 14,078,121
2025-01-23 29.55 29.98 28.75 29.18 -0.44% 5,626 16,607,031
2025-01-22 29.05 29.47 28.97 29.31 -0.17% 4,019 11,752,504
2025-01-21 29.23 29.96 28.9 29.36 +1.03% 7,574 22,191,438
2025-01-20 28.48 30.24 28.48 29.06 +2.25% 9,623 28,317,858
2025-01-17 27.37 28.49 27.3 28.42 +2.97% 6,985 19,549,716
2025-01-16 27.9 28.29 27.35 27.6 -0.72% 5,020 13,930,584
2025-01-15 28.65 28.85 27.75 27.8 -2.97% 5,067 14,198,203
2025-01-14 27.5 28.9 27.21 28.65 +4.3% 9,839 27,652,012
2025-01-13 26.01 27.98 25.9 27.47 +4.33% 11,380 30,879,071
2025-01-10 27.56 27.7 26.2 26.33 -3.98% 6,272 16,889,515
2025-01-09 27.2 27.83 26.47 27.42 +0.44% 5,288 14,504,442
2025-01-08 27.76 27.9 26.43 27.3 -1.94% 10,222 27,906,256
2025-01-07 28.88 28.95 27.5 27.84 -3.6% 9,541 26,734,502
2025-01-06 28.72 29.45 28.04 28.88 +0.59% 5,375 15,501,129
2025-01-03 29.78 30.02 28.36 28.71 -3.69% 7,762 22,786,399
2025-01-02 30.71 30.84 29.7 29.81 -2.93% 7,751 23,415,377
2024-12-31 30.97 32 30.35 30.71 +0.79% 13,589 42,043,430
2024-12-30 30.6 30.74 29.85 30.47 +0.83% 7,242 22,022,383
2024-12-27 30.04 30.85 29.81 30.22 +0.77% 8,596 26,125,477
2024-12-26 30.84 30.84 29.91 29.99 -1.48% 7,139 21,625,583
2024-12-25 31.18 31.68 30.19 30.44 -1.36% 8,334 25,588,699
2024-12-24 31.73 31.73 30.18 30.86 -1.72% 15,373 47,254,369
2024-12-23 32.81 32.81 31.31 31.4 -4.65% 9,670 30,994,574
2024-12-20 32.58 33.23 32.27 32.93 +1.7% 6,182 20,205,512
2024-12-19 32.51 32.7 31.82 32.38 +0.15% 3,691 11,924,978
2024-12-18 33 33.25 32.23 32.33 -1.04% 6,444 21,076,502
2024-12-17 33.91 34.38 32.6 32.67 -3.97% 9,869 32,711,518
2024-12-16 34.72 34.8 34.02 34.02 -2.24% 4,438 15,228,082
2024-12-13 35.49 35.59 34.8 34.8 -2.55% 5,446 19,109,426
2024-12-12 35.47 35.75 35.01 35.71 +1.3% 7,373 26,055,971
2024-12-11 35.28 35.55 34.93 35.25 -0.34% 6,146 21,630,144
2024-12-10 36.2 36.65 35.21 35.37 -0.98% 10,845 39,022,155
2024-12-09 35.5 36.71 34.6 35.72 +1.51% 10,528 37,347,499
2024-12-06 34.96 35.76 34.44 35.19 -0.11% 7,398 25,961,390
2024-12-05 33.9 35.29 33.03 35.23 +0.95% 13,317 45,611,370
2024-12-04 36.4 36.4 34.8 34.9 -4.12% 10,647 37,644,863
2024-12-03 36.99 37.31 36.21 36.4 -1.73% 8,925 32,607,638
2024-12-02 36.03 37.53 36.02 37.04 +2.8% 9,701 35,873,679
2024-11-29 35.82 36.27 34.5 36.03 +0.84% 11,367 40,421,513
2024-11-28 35.9 37.44 35.59 35.73 +0.79% 12,064 43,880,672
2024-11-27 35.08 35.78 34.55 35.45 +1.03% 7,400 26,039,171
2024-11-26 34.51 36.4 34.37 35.09 +1.68% 7,742 27,497,910
2024-11-25 34.31 34.94 34 34.51 +0.58% 6,146 21,200,701
2024-11-22 36.31 36.31 34.27 34.31 -5.4% 10,538 37,034,086
2024-11-21 36.4 37.59 35.91 36.27 -0.96% 10,333 37,742,435
2024-11-20 35.09 37.29 35 36.62 +3.5% 13,702 49,844,486
2024-11-19 36.28 36.91 34.05 35.38 -1.94% 13,572 47,736,012
2024-11-18 36 37.37 35.7 36.08 -1.04% 10,195 37,137,104
2024-11-15 37.75 38.3 36.43 36.46 -3.85% 9,631 35,948,155
2024-11-14 39.39 40.33 37.6 37.92 -4.07% 15,817 61,569,066
2024-11-13 37.51 40.3 36.87 39.53 +4.05% 23,950 93,100,942
2024-11-12 39.12 40.51 37.7 37.99 -2.51% 19,898 78,489,760
2024-11-11 37.68 39.3 37.51 38.97 +2.82% 13,850 53,585,463
2024-11-08 37.7 39.72 37.7 37.9 +0.53% 11,629 44,895,929
2024-11-07 37.25 37.8 36.3 37.7 +1.21% 9,428 35,108,130
2024-11-06 37.6 38.76 37 37.25 -0.93% 16,187 61,383,192
2024-11-05 37.68 38.6 37.22 37.6 -1.03% 17,532 66,244,269
2024-11-04 37.7 38.69 37 37.99 +2.65% 11,817 44,956,695
2024-11-01 38.28 38.82 36.88 37.01 -3.37% 12,939 48,773,412
2024-10-31 37 40.2 36.92 38.3 +2.54% 26,013 100,994,674
2024-10-30 37.58 38.14 36.02 37.35 -2.17% 17,561 65,042,411
2024-10-29 38.6 39.46 37.7 38.18 -2.55% 17,077 65,591,878
2024-10-28 40.24 40.34 38.7 39.18 -2.63% 21,939 86,379,065
2024-10-25 37.8 41.75 36.71 40.24 +7.59% 43,690 172,588,869
2024-10-24 36.46 38.45 36.4 37.4 +2.52% 20,054 75,586,592
2024-10-23 36.56 38 36.23 36.48 -1.38% 14,359 53,031,160
2024-10-22 35.84 38.25 35.76 36.99 +1.34% 20,715 76,675,235
2024-10-21 34.05 38.3 33.7 36.5 +5.49% 27,320 96,160,628
2024-10-18 32.43 34.92 32.3 34.6 +5.23% 23,165 78,008,642
2024-10-17 33 33.47 32.52 32.88 -0.36% 12,230 40,271,385
2024-10-16 32.12 33.8 31.67 33 +2.48% 16,615 54,801,356
2024-10-15 33.2 33.94 32.2 32.2 -3.82% 12,893 42,337,312
2024-10-14 33.58 33.9 32 33.48 -0.12% 16,721 54,981,550
2024-10-11 35.72 35.74 32.99 33.52 -6.16% 20,360 69,750,903
2024-10-10 35.66 38.28 35.44 35.72 +0.2% 20,564 75,064,972
2024-10-09 38.82 39 35.08 35.65 -11.67% 30,315 113,087,457
2024-10-08 41.5 41.9 37.71 40.36 +12.42% 48,944 194,688,738
2024-09-30 31.56 36.5 31.56 35.9 +17.01% 40,017 135,910,039
2024-09-27 29.5 31.63 29.12 30.68 +4.89% 22,191 67,382,470
2024-09-26 28.69 29.3 28.34 29.25 +1.95% 20,140 57,894,641
2024-09-25 28.76 29.88 28.2 28.69 +0.6% 28,347 81,791,509
2024-09-24 27.8 28.57 27.29 28.52 +0.78% 28,832 80,808,498
2024-09-23 30.97 31.6 28.23 28.3 -6.79% 40,293 119,094,395
2024-09-20 31.85 33.12 29.98 30.36 -4.95% 39,794 123,998,158
2024-09-19 26.62 31.94 26.59 31.94 +19.98% 36,152 108,519,069
2024-09-18 25.33 26.76 25.33 26.62 +4.93% 10,525 27,700,369
2024-09-13 25.82 25.85 25.18 25.37 -2.12% 7,113 18,117,567
2024-09-12 25.88 26.98 25.83 25.92 +0.08% 11,154 29,459,067
2024-09-11 24.69 26.38 24.57 25.9 +4.9% 11,599 29,882,129
2024-09-10 24.64 25.13 24.43 24.69 -0.48% 3,519 8,683,731
2024-09-09 24.66 25 24.3 24.81 +0.61% 4,891 12,060,842
2024-09-06 25.56 25.61 24.48 24.66 -3.48% 7,157 17,727,694
2024-09-05 24.6 25.71 24.46 25.55 +3.86% 8,360 21,040,288
2024-09-04 24.75 25.06 24.53 24.6 -1.01% 6,281 15,533,109
2024-09-03 24.6 25.14 24.07 24.85 +2.05% 5,336 13,190,073
2024-09-02 24.83 25.08 24.34 24.35 -1.22% 5,342 13,182,409
2024-08-30 24.56 25.25 24.32 24.65 +0.53% 7,353 18,312,237
2024-08-29 24.32 25 24.28 24.52 0% 3,814 9,356,225
2024-08-28 24.59 25.18 24.22 24.52 -0.28% 4,256 10,505,009
2024-08-27 24.33 24.91 24.15 24.59 +0.99% 4,681 11,503,334
2024-08-26 24.36 25.36 23.87 24.35 +0.21% 6,174 15,166,689
2024-08-23 25.49 25.49 24.03 24.3 -3.76% 5,352 13,105,215
2024-08-22 25.32 25.98 25.12 25.25 -0.71% 3,729 9,548,134
2024-08-21 25.51 25.78 25.21 25.43 -0.27% 3,084 7,864,687
2024-08-20 26.18 26.18 25.1 25.5 -2.6% 6,180 15,837,372
2024-08-19 26.75 27 26.13 26.18 -2.13% 4,659 12,276,482
2024-08-16 26.16 27.09 26.12 26.75 +1.48% 6,278 16,738,982
2024-08-15 26 26.55 25.79 26.36 +0.96% 4,998 13,112,215
2024-08-14 26.51 26.56 26.07 26.11 -2.21% 4,115 10,795,213
2024-08-13 26.91 26.91 26.31 26.7 -0.93% 5,086 13,470,298
2024-08-12 26.74 27.68 26.2 26.95 +1.47% 8,449 22,965,440
2024-08-09 27.75 27.75 26.56 26.56 -3.42% 5,271 14,266,953
2024-08-08 27.88 28.2 27.4 27.5 -1.65% 7,886 21,851,983
2024-08-07 27.29 28.35 26.95 27.96 +2.46% 10,489 29,039,494
2024-08-06 26.3 27.29 25.66 27.29 +6.23% 9,798 26,123,701
2024-08-05 25.86 26.57 25.62 25.69 -1.04% 8,604 22,393,677
2024-08-02 25.83 27.2 25.51 25.96 -0.38% 12,213 32,392,500
2024-08-01 26.3 26.61 25.9 26.06 -0.15% 5,006 13,146,630
2024-07-31 24.3 26.35 24.08 26.1 +7.63% 9,511 24,238,973
2024-07-30 24.15 24.42 23.91 24.25 +0.54% 4,834 11,683,371
2024-07-29 24.22 24.49 24 24.12 -0.41% 5,782 14,029,188
2024-07-26 24.95 24.95 23.92 24.22 -1.38% 7,533 18,285,875
2024-07-25 24.71 25.09 24.11 24.56 +0.95% 5,525 13,630,109
2024-07-24 24.99 25.27 24.21 24.33 -3.18% 6,335 15,596,037
2024-07-23 26.23 26.42 24.95 25.13 -4.19% 5,792 14,786,493
2024-07-22 25.7 26.56 25.7 26.23 +1.24% 4,697 12,332,922
2024-07-19 25.22 26.23 25.2 25.91 +1.61% 5,842 15,045,115
2024-07-18 25.32 25.74 24.95 25.5 -0.74% 5,668 14,356,836
2024-07-17 25.34 26.31 25.29 25.69 +0.82% 7,516 19,516,046
2024-07-16 26.14 26.14 25.31 25.48 -1.05% 7,887 20,111,698
2024-07-15 27.23 27.68 25.63 25.75 -3.92% 13,230 34,695,932
2024-07-12 25.98 28 25.48 26.8 +5.3% 25,752 69,619,658
2024-07-11 24.6 25.88 24.6 25.45 +5.21% 9,010 22,842,483
2024-07-10 24.6 25.12 24.11 24.19 -2.26% 6,394 15,721,613
2024-07-09 24.61 25.25 23.53 24.75 -0.08% 12,566 30,601,642
2024-07-08 25.81 26.95 24.66 24.77 -2.09% 13,131 33,779,266
2024-07-05 23.01 26.29 22.6 25.3 +9.19% 16,652 41,101,975
2024-07-04 24.84 24.99 23.14 23.17 -6.99% 11,431 27,174,802
2024-07-03 23.59 25.15 23.54 24.91 +5.77% 11,277 27,579,616
2024-07-02 23.48 24.14 23.34 23.55 -0.08% 6,047 14,362,984
2024-07-01 23.72 24.48 23.11 23.57 +0.04% 8,703 20,468,677
2024-06-28 24.1 24.66 23.31 23.56 -2.48% 10,599 25,466,972
2024-06-27 25.23 25.55 24 24.16 -5.66% 7,991 19,680,785
2024-06-26 25.11 25.8 24.76 25.61 +1.63% 5,482 13,800,127
2024-06-25 25.31 25.99 24.96 25.2 -0.47% 5,059 12,819,071
2024-06-24 26.24 26.63 25.18 25.32 -6.4% 6,751 17,431,114
2024-06-21 26.2 27.32 26.18 27.05 +0.04% 3,239 8,711,447
2024-06-20 26.89 28.13 26.84 27.04 -0.37% 5,467 14,919,372
2024-06-19 27.9 28.24 26.84 27.14 -2.44% 6,057 16,585,228
2024-06-18 28.31 28.92 27.76 27.82 -1.77% 3,759 10,589,659
2024-06-17 28.01 28.67 27.95 28.32 0% 3,997 11,302,371
2024-06-14 28.05 28.66 27.56 28.32 -1.12% 9,403 26,396,622
2024-06-13 28.78 29.44 27.9 28.64 +1.34% 6,477 18,503,671
2024-06-12 27.78 28.8 27.65 28.26 +0.75% 6,450 18,197,658
2024-06-11 26.42 28.33 26 28.05 +5.85% 6,790 18,652,891
2024-06-07 26.8 27.15 26.17 26.5 +0.88% 6,476 17,250,120
2024-06-06 28.5 28.6 25.6 26.27 -7.76% 11,962 32,014,177
2024-06-05 28.92 29.7 28.4 28.48 -2.83% 4,219 12,173,455
2024-06-04 29.06 29.95 28.53 29.31 -0.85% 6,141 18,029,963
2024-06-03 30.09 30.46 29.21 29.56 -2.28% 7,815 23,138,131
2024-05-31 29.81 30.63 29.78 30.25 +2.09% 7,381 22,323,649
2024-05-30 29.63 30.13 29.03 29.63 -0.67% 3,097 9,197,469
2024-05-29 29.77 30.97 29.44 29.83 +0.44% 6,105 18,341,692
2024-05-28 30 31.49 28.82 29.7 -0.67% 9,256 27,966,700
2024-05-27 29.8 30.08 28.82 29.9 -0.66% 6,951 20,500,856
2024-05-24 30 30.87 29 30.1 +2.03% 11,010 32,956,818
2024-05-23 30.26 30.54 29.38 29.5 -2.51% 6,652 19,809,485
2024-05-22 29.45 30.5 29.45 30.26 +1.71% 8,717 26,057,177
2024-05-21 30.16 30.25 29.49 29.75 -1.42% 7,255 21,608,086
2024-05-20 29.6 31.65 29.51 30.18 +1.82% 13,860 42,652,215
2024-05-17 27.92 30.15 27.92 29.64 +6.24% 16,267 47,953,615
2024-05-16 27.07 28.29 26.77 27.9 +3.33% 13,029 36,176,888
2024-05-15 28.26 28.33 26.91 27 -3.05% 9,154 25,110,268
2024-05-14 26.81 28.08 26.81 27.85 +3.49% 9,450 26,058,827
2024-05-13 29.16 29.17 26.65 26.91 -6.37% 15,903 43,395,732
2024-05-10 29.96 30.23 28.5 28.74 -3.94% 9,505 27,614,608
2024-05-09 30.45 30.7 29.76 29.92 -0.27% 6,318 19,063,306
2024-05-08 30.3 31 29.66 30 -1.48% 6,744 20,405,697
2024-05-07 30.18 30.5 29.63 30.45 +0.26% 8,790 26,438,956
2024-05-06 29.2 30.57 29.15 30.37 +4.44% 11,903 35,546,804
2024-04-30 29.33 29.48 28.68 29.08 -0.92% 7,561 21,909,761
2024-04-29 28.07 29.9 28 29.35 +5.2% 11,942 34,905,927
2024-04-26 27.52 27.98 26.88 27.9 +1.86% 5,778 15,984,062
2024-04-25 26.44 27.99 26.44 27.39 +2.01% 9,768 26,824,887
2024-04-24 26.66 26.93 25.8 26.85 +1.44% 7,198 19,055,398
2024-04-23 25.09 26.75 24.73 26.47 +5.84% 12,369 32,024,444
2024-04-22 24.64 25.71 23.96 25.01 +0.48% 6,219 15,553,070
2024-04-19 25.86 25.86 24.6 24.89 -2.77% 6,040 15,060,440
2024-04-18 26.22 26.78 25.35 25.6 -2.85% 8,652 22,332,320
2024-04-17 25.6 26.5 25.01 26.35 +7.29% 11,610 30,061,885
2024-04-16 26.71 26.86 24.22 24.56 -8.01% 16,037 40,176,292
2024-04-15 27.64 28.68 26.02 26.7 -3.78% 13,836 37,645,957
2024-04-12 28.11 28.81 27.7 27.75 -2.25% 8,037 22,525,958
2024-04-11 28.35 29.16 27.97 28.39 -2.54% 10,058 28,747,143
2024-04-10 30.21 30.4 28.89 29.13 -3.67% 11,472 33,729,802
2024-04-09 27.95 30.45 27.43 30.24 +8.19% 23,689 69,112,811
2024-04-08 28.82 29.84 27.91 27.95 -3.89% 10,120 28,727,800
2024-04-03 29.48 29.85 28.34 29.08 -1.39% 13,173 38,094,528
2024-04-02 30.89 30.89 28.99 29.49 -3.69% 25,790 76,054,055
2024-04-01 30.98 31.29 30.4 30.62 -0.65% 16,229 49,933,477
2024-03-29 32.48 33.24 30.63 30.82 -6.15% 21,455 67,489,637
2024-03-28 32.72 33.76 32.28 32.84 -0.12% 8,576 28,445,367
2024-03-27 34.02 34.41 31.33 32.88 -4.39% 19,142 63,011,279
2024-03-26 35 35.26 33.7 34.39 -2.5% 13,563 46,650,663
2024-03-25 36.62 36.98 35 35.27 -3.9% 17,373 62,143,947
2024-03-22 38.23 38.45 36.61 36.7 -4.77% 10,919 40,449,457
2024-03-21 39.48 39.48 38.38 38.54 -1.15% 3,721 14,393,365
2024-03-20 38.49 39.66 37.88 38.99 +1.04% 4,177 16,300,217
2024-03-19 39.67 40.3 38.55 38.59 -2.55% 7,366 28,789,116
2024-03-18 38.38 39.85 37.69 39.6 +2.11% 8,911 34,712,350
2024-03-15 36.92 40.56 36.62 38.78 +4.05% 11,971 46,374,008
2024-03-14 39 39.97 36.6 37.27 +5.31% 26,285 100,809,564
2024-03-13 35.32 35.71 34.5 35.39 +0.31% 5,150 18,103,203
2024-03-12 34.28 35.35 34.28 35.28 +2.59% 6,294 22,011,840
2024-03-11 33.43 34.47 33.2 34.39 +3.21% 8,023 27,194,834
2024-03-08 33.13 34.09 33 33.32 -0.21% 4,853 16,215,602
2024-03-07 34.02 34.33 32.85 33.39 -2.31% 6,241 20,929,680
2024-03-06 34.45 35.08 33.78 34.18 -2.76% 10,102 34,482,872
2024-03-05 36.15 36.66 34.78 35.15 -3.33% 7,527 26,643,561
2024-03-04 34.3 36.9 34.3 36.36 +1.17% 7,039 25,442,567
2024-03-01 37.01 37.08 35.72 35.94 -2.84% 9,175 33,146,156
2024-02-29 36.68 37.8 36 36.99 -0.11% 11,040 40,481,522
2024-02-28 38.32 41.59 37 37.03 -2.96% 12,957 50,902,349
2024-02-27 37.01 38.16 36.66 38.16 +1.01% 4,959 18,709,531
2024-02-26 36.83 38.47 35.88 37.78 +2% 8,355 31,295,461
2024-02-23 36.62 37.21 35.66 37.04 +1.29% 6,673 24,503,866
2024-02-22 36.12 36.63 34.99 36.57 +1.22% 11,163 39,648,289
2024-02-21 35.56 36.95 34.88 36.13 +0.36% 8,785 31,826,839
2024-02-20 34.94 36.56 33.28 36 +3.03% 10,000 35,857,944
2024-02-19 35.11 35.8 33.51 34.94 -0.29% 6,298 21,920,471
2024-02-08 30 36.23 29.29 35.04 +13.77% 14,124 45,817,481
2024-02-07 31.55 32.1 28.27 30.8 -2.44% 20,478 61,372,783
2024-02-06 29.25 32.25 26.91 31.57 +7.93% 19,354 55,904,071
2024-02-05 33.28 34.36 28.7 29.25 -13.87% 9,579 28,941,339
2024-02-02 35.6 37.01 32 33.96 -6.6% 10,179 34,856,438
2024-02-01 36.6 38 35.04 36.36 -2.26% 5,528 20,176,247
2024-01-31 37.13 39.07 36.87 37.2 -2.82% 3,907 14,712,443
2024-01-30 38.39 39.79 37.76 38.28 -2.27% 2,899 11,143,103
2024-01-29 40.2 40.93 38.69 39.17 -2.37% 2,870 11,308,272
2024-01-26 41.54 42.15 39.76 40.12 -3.42% 3,039 12,359,826
2024-01-25 39.47 42 39.01 41.54 +5.24% 3,434 13,964,282
2024-01-24 40.89 40.89 37.8 39.47 -2.95% 3,857 15,124,342
2024-01-23 40 41.38 39.09 40.67 -0.56% 3,943 15,843,722
2024-01-22 43.8 43.8 39.73 40.9 -7.59% 7,774 32,012,901
2024-01-19 45.7 46.3 43.65 44.26 -4.14% 4,536 20,235,660
2024-01-18 46.88 46.88 43.34 46.17 -2.2% 9,987 44,785,963
2024-01-17 48.52 48.91 46.71 47.21 -4.55% 4,974 23,585,700
2024-01-16 49.38 49.54 48.05 49.46 -0.44% 3,058 14,914,591
2024-01-15 49.13 50.48 48.87 49.68 -0.06% 3,511 17,419,970
2024-01-12 49.83 50.99 49.34 49.71 +0.1% 1,972 9,889,978
2024-01-11 49.75 49.88 49.1 49.66 -0.22% 1,587 7,865,039
2024-01-10 49.26 50.73 48.5 49.77 -0.66% 3,251 16,086,383
2024-01-09 50.2 50.79 48.99 50.1 +1.48% 3,097 15,484,454
2024-01-08 48.01 50.59 48.01 49.37 -2.24% 3,698 18,322,432
2024-01-05 51.9 51.91 50.08 50.5 -2.77% 2,763 14,036,279
2024-01-04 51.85 52 50.69 51.94 +0.08% 3,429 17,655,416
2024-01-03 51.98 53.28 50.64 51.9 -0.33% 4,464 23,170,208
2024-01-02 51.8 52.12 50.9 52.07 0% 4,905 25,324,407

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╖▒хЬ│хНОх╝║ 000062

2024年至今

хЫ╜чзСх╛о 300672

2024年至今

ц╡╖цмгшВбф╗╜ 600851

近三个月

цЧЧц╗ищЫЖхЫв 601636

近期数据

ф╕ЬцЦ╣чФЯчЙй 688298

2024年至今

цвЕхоЙцго 300275

近期数据

хпМф┐бчзСцКА 688662

2022-2023两年

шп║шпЪхБехНО-U 688428

近期数据

ф╛Эф╛ЭшВбф╗╜ 001206

2023年全年

цН╖ф╜│ф╝ЯхИЫ 300724

2024年一季度

热门概念板块

储能电池
5G通信

ф║ищАЪхЕЙчФ╡ (600487)

近期数据
生物医药
军工

ф╕нчЫ┤шВбф╗╜ (600038)

近三个月
AI人工智能

цБТчФЯчФ╡хнР (600570)

2024年至今
半导体

ф╕ншКпхЫ╜щЩЕ (688981)

2023年全年
元宇宙
数字经济

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