ф╕ЙчФЯхЫ╜хБе 688336

数据更新至:

添加到对比分析

28.04 +0.47%

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

28.04
+0.47% +0.13
28.01
开盘价
28.46
最高价
27.54
最低价
19,934
成交量
数据更新至: 2025-03-25

技术指标

28.37
MA5 (5日均线)
27.87
MA10 (10日均线)
27.31
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 28.01 28.46 27.54 28.04 +0.47% 19,934 55,896,557
2025-03-24 28.14 28.33 27.3 27.91 +0.5% 45,170 125,255,287
2025-03-21 28.56 28.94 27.6 27.77 -3.71% 34,559 97,304,674
2025-03-20 29.2 29.5 28.23 28.84 -1.57% 39,431 112,952,260
2025-03-19 28.62 30.3 28.58 29.3 +1.38% 51,003 150,833,428
2025-03-18 27.48 28.95 27.11 28.9 +6.02% 52,351 148,817,765
2025-03-17 27.48 27.85 26.72 27.26 -0.37% 26,801 73,061,062
2025-03-14 26.97 27.44 26.41 27.36 +2.51% 33,704 90,938,414
2025-03-13 26.72 27.19 26.41 26.69 +0.3% 30,560 81,873,595
2025-03-12 26.92 27.45 26.53 26.61 -2.67% 36,923 99,398,955
2025-03-11 27.14 27.96 27 27.34 -1.12% 30,646 84,099,354
2025-03-10 27.38 27.99 27.08 27.65 +2.41% 49,553 136,678,212
2025-03-07 27.15 27.51 26.8 27 -1.14% 33,195 89,799,093
2025-03-06 26.97 27.76 26.88 27.31 0% 45,032 122,993,970
2025-03-05 26.26 27.86 26.26 27.31 +3.8% 54,074 147,384,133
2025-03-04 26.21 27.12 26.1 26.31 -1.76% 46,984 124,670,954
2025-03-03 25.98 27.58 25.98 26.78 +1.48% 56,190 151,776,449
2025-02-28 25.96 27.36 25.7 26.39 +1.58% 70,376 187,878,522
2025-02-27 25.4 26.05 25.16 25.98 +2.28% 38,196 98,212,193
2025-02-26 24.67 25.82 24.67 25.4 +3.29% 36,635 92,846,229
2025-02-25 24.38 24.98 24.2 24.59 +0.16% 35,224 86,989,664
2025-02-24 26.02 26.06 24.45 24.55 -6.48% 59,644 149,672,124
2025-02-21 23.6 26.38 23.5 26.25 +12.18% 64,820 163,401,872
2025-02-20 23.24 23.48 22.95 23.4 +1.83% 24,150 56,211,044
2025-02-19 22.61 23.2 22.49 22.98 +1.64% 21,554 49,370,127
2025-02-18 22.33 23.12 22.17 22.61 +1.21% 28,693 65,252,768
2025-02-17 22.69 22.96 22.26 22.34 -1.37% 19,665 44,260,791
2025-02-14 22.2 22.76 22.17 22.65 +2.3% 20,695 46,679,869
2025-02-13 22.43 22.5 22.11 22.14 -1.16% 13,732 30,545,710
2025-02-12 22.39 22.66 22.14 22.4 +0.18% 18,292 40,947,630
2025-02-11 22.52 22.65 22.15 22.36 -0.58% 15,070 33,628,573
2025-02-10 22.68 22.99 22.46 22.49 -0.4% 29,111 66,170,945
2025-02-07 22.5 22.89 22.38 22.58 +0.36% 23,425 53,161,066
2025-02-06 22.43 22.58 22.14 22.5 +0.09% 19,358 43,292,102
2025-02-05 22.41 22.69 22.17 22.48 +0.49% 26,076 58,470,217
2025-01-27 22.13 22.64 22.13 22.37 +1.04% 16,530 37,168,189
2025-01-24 22.32 22.4 21.9 22.14 -0.85% 20,696 45,838,957
2025-01-23 22.7 22.8 22.22 22.33 -1.5% 22,696 51,066,020
2025-01-22 22.35 22.75 22.11 22.67 +0.89% 20,952 47,120,486
2025-01-21 22 22.6 21.82 22.47 +1.63% 26,840 59,888,379
2025-01-20 21.3 22.3 21.22 22.11 +4.19% 37,599 82,547,136
2025-01-17 21.22 21.39 20.56 21.22 -0.24% 30,614 64,504,727
2025-01-16 21.01 21.47 20.94 21.27 +1.77% 18,136 38,484,307
2025-01-15 21.28 21.28 20.76 20.9 -1.42% 11,829 24,716,107
2025-01-14 20.39 21.25 20.21 21.2 +3.82% 15,449 32,179,523
2025-01-13 20 20.44 19.82 20.42 +2.56% 13,527 27,337,443
2025-01-10 20.19 20.52 19.9 19.91 -0.95% 13,401 27,049,845
2025-01-09 20.15 20.52 19.92 20.1 -0.5% 11,735 23,862,880
2025-01-08 20.6 20.76 19.94 20.2 -1.7% 16,989 34,502,061
2025-01-07 20.79 20.95 20.48 20.55 -1.3% 11,158 23,035,762
2025-01-06 20.55 21.13 20.39 20.82 +1.56% 18,340 38,128,181
2025-01-03 20.83 21.16 20.39 20.5 -1.58% 13,131 27,284,267
2025-01-02 21.42 21.57 20.62 20.83 -2.75% 18,605 39,187,743
2024-12-31 21.7 21.96 21.32 21.42 -1.29% 15,236 32,775,065
2024-12-30 21.94 21.97 21.63 21.7 -0.69% 12,053 26,241,264
2024-12-27 21.55 21.98 21.4 21.85 +1.68% 13,076 28,533,451
2024-12-26 21.56 21.63 21.38 21.49 -0.19% 9,759 21,015,579
2024-12-25 21.66 21.69 21.38 21.53 -0.32% 9,446 20,323,211
2024-12-24 21.45 21.79 21.45 21.6 +0.61% 9,613 20,751,234
2024-12-23 21.75 21.88 21.42 21.47 -1.38% 15,151 32,759,516
2024-12-20 21.61 21.8 21.5 21.77 +0.74% 9,504 20,601,362
2024-12-19 21.61 21.7 21.33 21.61 -0.28% 11,609 24,962,384
2024-12-18 21.86 22.2 21.67 21.67 -0.64% 12,088 26,490,428
2024-12-17 21.98 22.01 21.61 21.81 -0.77% 14,953 32,576,798
2024-12-16 21.97 22.11 21.67 21.98 +0.5% 16,094 35,309,784
2024-12-13 22.31 22.47 21.75 21.87 -3.23% 28,305 62,250,105
2024-12-12 22.43 22.88 22.28 22.6 +1.16% 18,605 41,923,725
2024-12-11 22.34 22.65 22.32 22.34 +0.18% 15,676 35,181,972
2024-12-10 23 23.06 22.27 22.3 -0.27% 23,043 52,366,659
2024-12-09 22.62 22.77 22.2 22.36 -0.67% 17,650 39,605,875
2024-12-06 22.51 22.8 22.22 22.51 +0.45% 21,287 47,830,826
2024-12-05 22.45 22.72 22.27 22.41 -0.4% 13,613 30,570,205
2024-12-04 22.93 22.93 22.36 22.5 -1.83% 15,433 34,869,818
2024-12-03 23.19 23.3 22.69 22.92 -1.16% 19,594 44,937,131
2024-12-02 22.73 23.75 22.66 23.19 +1.27% 28,853 67,240,950
2024-11-29 22.42 23.5 22.17 22.9 +2.42% 35,251 81,047,175
2024-11-28 23.14 23.19 22.28 22.36 -2.99% 26,923 61,009,206
2024-11-27 22.44 23.11 22.2 23.05 +2.67% 26,113 59,122,141
2024-11-26 22.72 23.26 22.36 22.45 -1.49% 18,413 41,949,620
2024-11-25 22.61 22.92 22.42 22.79 +1.74% 13,334 30,175,624
2024-11-22 23.89 23.89 22.38 22.4 -5.49% 21,937 50,416,013
2024-11-21 23.86 24.23 23.5 23.7 -0.75% 18,279 43,599,204
2024-11-20 23.13 24.15 23.11 23.88 +3.2% 23,711 56,332,282
2024-11-19 23 23.61 22.81 23.14 +0.39% 21,165 49,123,069
2024-11-18 23.26 23.49 22.86 23.05 -0.56% 29,020 67,358,964
2024-11-15 24.68 24.8 23.09 23.18 -5% 27,012 64,533,163
2024-11-14 24.51 24.76 24.34 24.4 -0.77% 19,863 48,722,134
2024-11-13 24.7 24.98 24.26 24.59 -1.09% 19,040 46,826,076
2024-11-12 25.26 25.69 24.62 24.86 -0.28% 30,278 76,103,151
2024-11-11 24.42 25.28 24 24.93 +1.55% 33,823 83,868,404
2024-11-08 25.18 25.4 24.5 24.55 -1.41% 23,227 57,995,939
2024-11-07 24.43 24.99 24.4 24.9 +0.93% 17,492 43,298,655
2024-11-06 24.8 25.39 24.51 24.67 -1.28% 24,561 61,247,522
2024-11-05 24.45 25.09 24.13 24.99 +2.63% 26,572 65,894,904
2024-11-04 23.97 24.68 23.53 24.35 +2.53% 26,792 65,246,494
2024-11-01 23.56 24 23.32 23.75 +1.06% 31,795 75,543,428
2024-10-31 23.54 24.09 23.32 23.5 +0.09% 18,343 43,329,409
2024-10-30 23.62 23.94 23.3 23.48 -1.39% 18,219 43,029,084
2024-10-29 24.88 24.88 23.75 23.81 -3.21% 28,188 68,010,604
2024-10-28 24.42 24.87 24.05 24.6 +1.65% 29,736 72,902,615
2024-10-25 23.59 24.3 23.52 24.2 +3.37% 35,348 84,755,502
2024-10-24 22.9 23.65 22.68 23.41 +2.59% 34,974 81,797,816
2024-10-23 23.71 23.77 22.52 22.82 -3.1% 46,935 107,670,042
2024-10-22 23.77 24.2 23.33 23.55 -0.76% 29,605 70,377,047
2024-10-21 24.2 24.2 23.11 23.73 +0.51% 34,058 80,328,498
2024-10-18 21.79 24.48 21.57 23.61 +8.8% 47,750 110,871,749
2024-10-17 21.63 22.06 21.48 21.7 +1.64% 22,472 48,996,498
2024-10-16 21.46 21.91 21.21 21.35 -1.16% 14,747 31,757,729
2024-10-15 22.15 22.48 21.6 21.6 -2.53% 23,655 52,204,088
2024-10-14 22 22.22 21.2 22.16 +2.59% 35,165 76,609,118
2024-10-11 23 23.47 21.36 21.6 -6.01% 25,039 55,191,616
2024-10-10 23.87 24.58 22.97 22.98 -2.25% 36,625 86,775,240
2024-10-09 24.9 25.25 23.33 23.51 -5.88% 54,077 132,793,451
2024-10-08 25.71 26.44 23.24 24.98 +13.13% 69,574 173,159,432
2024-09-30 20.49 22.09 19.85 22.08 +14.7% 61,626 129,233,180
2024-09-27 18.19 19.26 18 19.25 +7.78% 22,983 42,576,455
2024-09-26 17.2 17.86 16.77 17.86 +3.84% 29,798 51,350,368
2024-09-25 17.23 17.73 17.02 17.2 +0.47% 25,163 43,866,691
2024-09-24 17.07 17.35 16.31 17.12 +2.03% 34,697 58,614,548
2024-09-23 18.37 18.37 16.5 16.78 -7.95% 48,737 84,399,310
2024-09-20 18.91 19.16 18.06 18.23 -4.55% 26,873 49,585,973
2024-09-19 19.15 19.37 18.97 19.1 -0.62% 25,058 47,985,216
2024-09-18 18.25 19.37 18.01 19.22 +5.6% 29,619 56,281,978
2024-09-13 17.84 18.33 17.68 18.2 +2.82% 28,010 50,741,143
2024-09-12 17.66 18.08 17.47 17.7 +0.4% 22,636 40,245,439
2024-09-11 16.81 17.7 16.78 17.63 +3.58% 22,851 39,635,698
2024-09-10 16.56 17.11 16.38 17.02 +2.96% 21,996 36,828,463
2024-09-09 17.14 17.29 16.45 16.53 -3.33% 18,565 31,237,470
2024-09-06 16.94 17.39 16.76 17.1 +0.94% 21,148 36,073,661
2024-09-05 16.7 17.2 16.66 16.94 +1.68% 24,397 41,248,826
2024-09-04 17.61 17.77 16.5 16.66 +1.71% 32,697 55,062,708
2024-09-03 16.49 16.79 16.29 16.38 -0.61% 11,572 19,043,817
2024-09-02 16.97 16.97 16.41 16.48 -2.6% 19,097 31,708,115
2024-08-30 17.06 17.32 16.8 16.92 -0.59% 20,710 35,430,021
2024-08-29 16.86 17.17 16.48 17.02 +1.43% 15,455 26,160,439
2024-08-28 16.47 17.16 16.08 16.78 +2.69% 29,042 48,493,988
2024-08-27 15.8 16.54 15.8 16.34 +3.03% 31,509 51,291,207
2024-08-26 15.58 16.1 15.27 15.86 +3.19% 35,561 56,432,442
2024-08-23 16.2 16.58 15.22 15.37 -11.97% 50,898 79,758,462
2024-08-22 17.38 17.53 17.23 17.46 +0.87% 11,515 20,027,456
2024-08-21 17.22 17.43 17.17 17.31 +0.46% 7,960 13,771,682
2024-08-20 17.85 17.9 17.13 17.23 -3.74% 13,795 23,925,626
2024-08-19 18.03 18.35 17.75 17.9 -1.21% 14,971 26,847,370
2024-08-16 18.15 18.27 17.89 18.12 +0.22% 11,187 20,253,028
2024-08-15 17.81 18.5 17.7 18.08 +1.52% 16,531 30,020,028
2024-08-14 18.1 18.1 17.64 17.81 -1.17% 10,712 19,081,879
2024-08-13 17.84 18.04 17.56 18.02 +1.01% 12,058 21,526,333
2024-08-12 17.7 18.05 17.47 17.84 +1.71% 16,492 29,316,982
2024-08-09 17.75 18.08 17.5 17.54 -1.02% 15,076 26,625,338
2024-08-08 17.84 18.08 17.38 17.72 -0.78% 20,326 35,951,814
2024-08-07 18.31 18.35 17.81 17.86 -2.03% 17,106 30,803,943
2024-08-06 18.1 18.39 17.8 18.23 +2.36% 16,903 30,596,188
2024-08-05 17.98 18.82 17.78 17.81 -1.66% 26,454 48,062,168
2024-08-02 18.15 18.5 18.01 18.11 -0.28% 21,841 39,920,557
2024-08-01 19.1 19.42 17.9 18.16 -4.87% 24,368 44,957,929
2024-07-31 17.9 19.11 17.73 19.09 +6.89% 21,410 40,005,588
2024-07-30 18.08 18.19 17.74 17.86 -1.22% 14,561 26,039,961
2024-07-29 18.35 18.44 18.08 18.08 -1.63% 10,135 18,426,145
2024-07-26 18.24 18.58 18.24 18.38 +0.11% 9,462 17,401,350
2024-07-25 18.37 18.67 18.28 18.36 -1.02% 12,138 22,352,808
2024-07-24 19.15 19.15 18.47 18.55 -2.37% 10,353 19,380,313
2024-07-23 19.94 19.94 19 19 -3.36% 14,588 28,056,453
2024-07-22 19.32 19.96 19.2 19.66 +1.44% 15,292 30,047,632
2024-07-19 19.5 19.67 18.92 19.38 -0.97% 13,775 26,524,189
2024-07-18 18.99 19.79 18.71 19.57 +2.35% 17,392 33,481,799
2024-07-17 19.07 19.35 18.79 19.12 +0.74% 16,795 32,031,817
2024-07-16 19.25 19.3 18.9 18.98 -1.4% 11,758 22,411,206
2024-07-15 20.17 20.17 19.16 19.25 -2.68% 14,259 27,627,170
2024-07-12 19.52 20.29 19.48 19.78 +2.33% 24,772 49,284,109
2024-07-11 19.08 19.48 18.89 19.33 +2.55% 14,537 28,021,630
2024-07-10 19.44 19.49 18.71 18.85 -1.1% 11,703 22,150,760
2024-07-09 18.93 19.35 18.63 19.06 +0.11% 14,778 28,079,975
2024-07-08 19.43 19.74 18.93 19.04 -3.64% 15,740 30,255,617
2024-07-05 18.81 19.93 18.58 19.76 +5.39% 27,174 52,354,117
2024-07-04 19.73 19.73 18.56 18.75 -3.05% 13,166 24,887,915
2024-07-03 19.8 19.8 19.14 19.34 -1.68% 16,156 31,209,738
2024-07-02 19.93 20.03 19.57 19.67 -0.86% 18,160 35,923,721
2024-07-01 20.41 20.53 19.7 19.84 -2.51% 26,905 53,766,502
2024-06-28 20.48 20.99 20.25 20.35 -0.63% 19,670 40,472,317
2024-06-27 21.13 21.39 20.38 20.48 -4.12% 21,212 43,991,299
2024-06-26 20.81 21.42 20.71 21.36 +2.45% 16,725 35,275,748
2024-06-25 21.76 21.76 20.8 20.85 -3.02% 15,559 32,873,776
2024-06-24 21.81 22.17 21.46 21.5 -2.36% 20,491 44,788,542
2024-06-21 21.97 22.22 21.58 22.02 +0.92% 13,707 30,160,649
2024-06-20 22.2 22.49 21.82 21.82 -0.86% 16,256 35,920,467
2024-06-19 22.3 22.5 21.84 22.01 -1.52% 24,098 53,242,321
2024-06-18 22.71 22.98 22.19 22.35 -1.59% 31,123 70,142,301
2024-06-17 21.95 23.34 21.93 22.71 +3.98% 56,530 129,276,959
2024-06-14 22.95 23.21 21.71 21.84 -5.54% 69,071 153,769,973
2024-06-13 22.87 23.36 22.59 23.12 +1.4% 31,322 72,440,934
2024-06-12 23 23.03 22.45 22.8 0% 24,749 56,179,791
2024-06-11 21.93 22.87 21.71 22.8 +4.11% 18,699 42,001,805
2024-06-07 22.16 22.29 21.7 21.9 -0.32% 12,896 28,296,896
2024-06-06 22.31 22.88 21.87 21.97 -2.36% 17,963 39,903,179
2024-06-05 22.73 23.05 22.35 22.5 -0.53% 16,943 38,632,068
2024-06-04 22.54 23.08 22.21 22.62 +0.62% 23,425 52,914,767
2024-06-03 23.18 23.56 22.3 22.48 -0.18% 30,544 70,265,033
2024-05-31 22.75 22.99 22.39 22.52 +1.3% 10,038 22,665,262
2024-05-30 22.46 22.46 22.12 22.23 -0.58% 10,662 23,747,129
2024-05-29 22.78 22.78 22.32 22.36 -1.11% 10,733 24,085,154
2024-05-28 22.88 22.99 22.46 22.61 -1.05% 10,144 23,060,078
2024-05-27 22.57 22.91 22.46 22.85 +1.24% 11,361 25,762,550
2024-05-24 23.36 23.36 22.51 22.57 -2.34% 14,550 33,101,277
2024-05-23 23.89 23.92 23 23.11 -3.79% 20,179 47,024,156
2024-05-22 23.12 24.3 23.12 24.02 +3.49% 29,758 71,317,674
2024-05-21 23.18 23.45 23.1 23.21 -0.39% 7,649 17,748,889
2024-05-20 23.5 23.65 23.08 23.3 -0.81% 15,272 35,625,585
2024-05-17 23.98 23.98 23.29 23.49 -0.8% 17,405 40,930,099
2024-05-16 24.41 24.41 23.58 23.68 -1.99% 17,872 42,577,108
2024-05-15 24.52 24.59 24.15 24.16 -1.39% 11,423 27,815,396
2024-05-14 24.41 24.75 24.25 24.5 +1.03% 14,198 34,827,574
2024-05-13 24.16 24.48 23.97 24.25 -0.41% 20,789 50,417,414
2024-05-10 24.2 24.95 24.19 24.35 -0.29% 24,714 60,776,131
2024-05-09 24.62 25.05 24.2 24.42 -0.33% 28,696 70,621,138
2024-05-08 24.54 25.08 24.5 24.5 -0.69% 22,856 56,549,290
2024-05-07 24.55 25.08 24.55 24.67 -0.36% 25,172 62,288,087
2024-05-06 24.1 24.85 24 24.76 +3.34% 41,549 101,484,908
2024-04-30 23.63 24.51 23.42 23.96 +1.91% 33,448 80,526,394
2024-04-29 23.49 24.06 23.31 23.51 0% 39,828 94,309,638
2024-04-26 22.62 24.28 22.5 23.51 +8.09% 62,633 147,301,381
2024-04-25 21.47 21.88 20.91 21.75 +1.16% 49,460 105,493,693
2024-04-24 23.04 23.11 21.27 21.5 -5.78% 43,526 95,260,432
2024-04-23 22.11 23.08 21.6 22.82 +3.54% 26,877 60,219,445
2024-04-22 21.18 22.2 20.95 22.04 +4.6% 23,457 51,204,599
2024-04-19 21.31 21.38 20.9 21.07 -1.95% 14,482 30,498,149
2024-04-18 20.84 21.7 20.78 21.49 +3.17% 25,859 55,175,985
2024-04-17 20.84 21.29 20.58 20.83 +1.12% 23,245 48,433,718
2024-04-16 21.99 22 20.6 20.6 -4.5% 25,846 54,409,223
2024-04-15 21.79 22.48 21.28 21.57 -2.04% 24,644 53,748,168
2024-04-12 21.99 22.28 21.77 22.02 +0.36% 12,607 27,782,666
2024-04-11 21.97 22.29 21.6 21.94 -0.09% 13,829 30,514,409
2024-04-10 22.55 22.55 21.82 21.96 -2.05% 17,747 39,146,878
2024-04-09 21.99 22.6 21.24 22.42 +2.94% 33,797 73,476,345
2024-04-08 22.12 22.55 21.78 21.78 -1.71% 21,264 46,965,038
2024-04-03 22.77 22.82 21.99 22.16 -2.81% 21,750 48,444,993
2024-04-02 23.23 23.31 22.51 22.8 -2.02% 15,725 35,846,671
2024-04-01 23.28 23.38 23 23.27 +1.75% 17,519 40,701,629
2024-03-29 22.76 23.3 22.6 22.87 -0.52% 13,270 30,351,705
2024-03-28 22.77 23.27 22.3 22.99 +2.18% 21,288 48,988,620
2024-03-27 22.98 23.29 22.45 22.5 -2.43% 20,963 47,730,608
2024-03-26 23.72 23.79 22.73 23.06 -2.78% 29,975 69,346,973
2024-03-25 23.69 24.1 23.35 23.72 +0.85% 28,697 68,250,776
2024-03-22 24.16 24.25 23.19 23.52 -3.21% 39,695 93,394,345
2024-03-21 26.12 26.4 24.24 24.3 -8.3% 62,425 155,182,605
2024-03-20 26.2 26.78 26 26.5 +1.61% 27,892 73,557,681
2024-03-19 26.02 26.38 25.71 26.08 +0.69% 27,892 72,710,589
2024-03-18 26.27 26.28 25.35 25.9 -0.31% 27,297 70,300,065
2024-03-15 25.68 26.29 25.54 25.98 -0.12% 36,090 93,249,294
2024-03-14 25.33 26.5 25.28 26.01 +7.66% 74,250 192,597,478
2024-03-13 24.1 24.35 23.71 24.16 +1.3% 18,716 44,963,971
2024-03-12 23.91 24.22 23.67 23.85 +0.04% 15,644 37,444,209
2024-03-11 23.64 23.93 23.4 23.84 +0.93% 13,689 32,500,946
2024-03-08 23.3 23.68 23.11 23.62 +1.07% 15,138 35,429,026
2024-03-07 23.59 23.88 23.32 23.37 -0.93% 13,624 32,046,940
2024-03-06 24.31 24.31 23.39 23.59 -2.03% 19,535 46,245,146
2024-03-05 24.27 24.5 23.9 24.08 -1.15% 18,499 44,857,768
2024-03-04 23.85 24.4 23.4 24.36 +2.65% 26,128 63,002,386
2024-03-01 23.46 23.8 23.2 23.73 +1.71% 23,344 55,012,557
2024-02-29 22.71 23.4 22.58 23.33 +2.37% 24,901 57,393,003
2024-02-28 24.15 24.4 22.78 22.79 -4.96% 39,309 92,209,262
2024-02-27 23.76 24.2 23.5 23.98 +0.21% 21,266 50,526,452
2024-02-26 23.47 24.4 23.21 23.93 +3.68% 33,646 80,574,585
2024-02-23 22.99 23.2 22.53 23.08 +1.58% 22,025 50,532,910
2024-02-22 22.72 22.87 22.38 22.72 +0.09% 19,678 44,571,110
2024-02-21 22.8 23.12 22.5 22.7 -1.82% 22,668 51,749,735
2024-02-20 22.7 23.25 22.23 23.12 +0.26% 26,615 60,396,792
2024-02-19 21.22 23.12 21.22 23.06 +7.21% 44,586 101,137,998
2024-02-08 20.3 21.73 19.75 21.51 +5.18% 39,769 82,352,810
2024-02-07 20.31 20.99 19.6 20.45 +2.92% 42,424 86,677,682
2024-02-06 16.17 20.38 16.15 19.87 +8.46% 37,266 70,156,964
2024-02-05 19.5 19.5 17.84 18.32 -5.08% 33,903 63,501,760
2024-02-02 19.78 20.38 18.85 19.3 -2.53% 22,458 44,288,791
2024-02-01 19.88 20.82 19.6 19.8 -1.35% 24,119 48,533,814
2024-01-31 20.41 20.82 19.95 20.07 -1.52% 27,047 55,143,841
2024-01-30 20.91 21.48 20.31 20.38 -2.77% 18,950 39,391,778
2024-01-29 21.1 22.5 20.96 20.96 -1.55% 27,206 58,629,721
2024-01-26 21.63 22.23 20.88 21.29 +3.35% 36,471 78,274,794
2024-01-25 19.88 21.08 19.56 20.6 +4.3% 21,111 42,991,008
2024-01-24 19.8 20.11 19.1 19.75 +0.15% 14,094 27,674,010
2024-01-23 19.23 19.96 18.92 19.72 +2.55% 21,061 41,211,047
2024-01-22 21 21 19.1 19.23 -8.12% 27,364 54,494,911
2024-01-19 21 21.3 20.75 20.93 +0.1% 14,139 29,776,641
2024-01-18 20.99 21.17 20.13 20.91 -1.09% 25,874 53,136,287
2024-01-17 22.08 22.36 21.12 21.14 -4.39% 13,420 29,207,953
2024-01-16 22.07 22.27 21.77 22.11 +0.05% 14,942 32,913,053
2024-01-15 22.12 22.22 21.43 22.1 +1.24% 19,471 42,675,947
2024-01-12 21.98 22.08 21.7 21.83 -0.55% 16,104 35,303,594
2024-01-11 21.8 22.23 21.66 21.95 +1.11% 15,148 33,391,442
2024-01-10 21.73 21.99 21.56 21.71 -0.5% 15,676 34,190,869
2024-01-09 21.57 22.01 21.09 21.82 +2.49% 24,490 53,113,691
2024-01-08 21.4 21.75 21.2 21.29 -1.11% 15,528 33,186,035
2024-01-05 22.11 22.49 21.36 21.53 -2.76% 20,842 45,244,436
2024-01-04 22.18 22.41 21.82 22.14 -0.94% 21,209 46,978,765
2024-01-03 22.31 22.6 22.03 22.35 +0.18% 20,200 45,139,710
2024-01-02 22.55 22.94 22.08 22.31 -0.89% 24,386 54,537,389

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╡╖хЕ░ф┐б 300065

近期数据

ф╝КхИйшВбф╗╜ 600887

近三个月

щАЪф╕ЪчзСцКА 300960

近期数据

ф╕Кц╕пщЫЖхЫв 600018

近三个月

ч╗┤ч╗┤шВбф╗╜ 600300

近半年

ц░╕хоЙцЮЧф╕Ъ 000663

近期数据

ф║ЪхглхИЫшГ╜ 603378

近期数据

хЕЦчЯ┐шГ╜ц║Р 600188

2022-2023两年

ц╡╖х╛╖шВбф╗╜ 000567

2024年至今

ф╕нщТвц┤ЫшАР 688119

近半年

热门概念板块

芯片

хМЧф║мхРЫцнг (300223)

近三个月
AI人工智能
大数据

чзСхИЫф┐бцБп (300730)

近三个月
云计算

хоЭф┐бш╜пф╗╢ (600845)

2024年一季度
半导体

хглхЕ░х╛о (600460)

近三个月
智能制造

чзСхдзцЩ║шГ╜ (300222)

近三个月
光伏产业
储能电池

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