цЩоц║Рч▓╛чФ╡ 688337

数据更新至:

添加到对比分析

34.49 +0.70%

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

34.49
+0.7% +0.24
34.45
开盘价
34.68
最高价
33.96
最低价
7,500
成交量
数据更新至: 2025-03-25

技术指标

35.85
MA5 (5日均线)
36.82
MA10 (10日均线)
37.08
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 34.45 34.68 33.96 34.49 +0.7% 7,500 25,755,934
2025-03-24 35.41 35.69 33.71 34.25 -3.52% 19,049 65,657,660
2025-03-21 37.3 37.51 35.1 35.5 -5.05% 23,428 84,667,807
2025-03-20 37.48 37.95 36.91 37.39 -0.66% 16,160 60,492,614
2025-03-19 38.1 38.3 37.26 37.64 -2.21% 14,880 56,067,396
2025-03-18 37.5 39.7 37.5 38.49 +1.29% 28,301 109,609,778
2025-03-17 36.78 38.49 36.52 38 +3.88% 29,873 112,600,346
2025-03-14 37.31 37.56 36.06 36.58 -1.64% 21,819 79,802,367
2025-03-13 38.6 39.37 37.14 37.19 -3.7% 22,391 85,437,390
2025-03-12 37.9 38.99 37.2 38.62 +2.63% 24,910 95,812,816
2025-03-11 36.32 37.92 35.98 37.63 +2.93% 18,572 68,504,173
2025-03-10 37.56 37.59 36.31 36.56 -2.38% 13,839 50,982,220
2025-03-07 37.37 38.29 36.9 37.45 0% 18,505 69,498,963
2025-03-06 37 37.93 36.87 37.45 +1.22% 18,469 69,070,515
2025-03-05 36.58 37.1 35.85 37 +1.2% 16,765 61,187,142
2025-03-04 35.61 37.1 35.61 36.56 +0.99% 17,593 64,504,733
2025-03-03 36.5 36.7 35.61 36.2 -2.29% 26,612 96,132,851
2025-02-28 38.1 38.1 35.32 37.05 -3.52% 33,124 120,270,438
2025-02-27 39.16 39.16 37.58 38.4 -1.74% 20,946 80,152,164
2025-02-26 39.47 39.83 38.69 39.08 -0.46% 22,642 88,448,324
2025-02-25 38.75 40.13 38.28 39.26 -0.61% 33,331 131,634,258
2025-02-24 38.7 39.55 37.86 39.5 +3.51% 50,179 193,253,694
2025-02-21 38.9 39.18 37.07 38.16 -2.97% 45,287 172,406,591
2025-02-20 39.11 40.87 38.8 39.33 +5.24% 43,764 174,169,441
2025-02-19 35.08 37.49 34.82 37.37 +6.65% 26,409 97,129,306
2025-02-18 35.88 36.92 34.82 35.04 -2.61% 15,689 56,143,457
2025-02-17 35.37 36.45 35.11 35.98 +2.13% 22,452 80,082,052
2025-02-14 36.36 36.36 34.93 35.23 -0.03% 12,930 45,667,708
2025-02-13 36.63 36.77 35.24 35.24 -3.53% 16,757 59,683,872
2025-02-12 36.1 36.6 35.5 36.53 +0.72% 11,107 40,230,639
2025-02-11 37.25 37.27 35.88 36.27 -2.5% 13,619 49,323,695
2025-02-10 37.2 37.76 36.2 37.2 +0.76% 15,936 58,834,348
2025-02-07 37.01 37.91 36.61 36.92 -1.1% 20,009 74,668,171
2025-02-06 35.25 38 34.78 37.33 +6.14% 24,837 91,484,631
2025-02-05 36.91 37.19 34.68 35.17 -3.64% 22,967 82,128,473
2025-01-27 36.8 37.27 36.19 36.5 -1.32% 12,369 45,532,208
2025-01-24 36.17 37.05 35.97 36.99 +2.3% 19,250 70,059,081
2025-01-23 36.7 37.5 35.97 36.16 -0.66% 14,746 53,907,090
2025-01-22 36.41 37.38 36.01 36.4 -0.27% 13,026 47,659,179
2025-01-21 37.04 37.26 35.95 36.5 -1.08% 17,535 64,151,361
2025-01-20 39.49 39.73 35.91 36.9 -6.06% 33,313 123,804,420
2025-01-17 38.6 39.68 37.91 39.28 +1.21% 11,717 45,341,066
2025-01-16 39 39.64 37.89 38.81 -0.1% 12,725 49,282,255
2025-01-15 40 40.07 38.42 38.85 -2.34% 10,324 40,138,623
2025-01-14 37.34 40.1 36.97 39.78 +6.53% 16,604 64,868,577
2025-01-13 36.38 37.62 36.11 37.34 +0.11% 14,947 55,189,273
2025-01-10 37.15 38.96 36.82 37.3 +0.57% 16,742 63,479,842
2025-01-09 36.12 38.04 35.89 37.09 +2.6% 20,695 76,703,861
2025-01-08 36.43 36.95 35.21 36.15 -0.52% 14,410 52,012,891
2025-01-07 35.03 36.92 34.88 36.34 +1.68% 17,827 64,417,795
2025-01-06 36.01 36.33 35.01 35.74 -0.22% 19,927 71,266,563
2025-01-03 37.27 37.76 35.5 35.82 -3.79% 17,293 63,374,855
2025-01-02 38.9 39.18 36.56 37.23 -4.54% 20,199 76,649,914
2024-12-31 40.2 40.47 38.8 39 -3.25% 17,356 68,383,988
2024-12-30 40.5 41.2 39.4 40.31 -0.59% 12,460 50,181,607
2024-12-27 41.63 41.78 40.18 40.55 -1.1% 17,662 71,991,443
2024-12-26 40.89 42.7 40.81 41 -0.27% 13,635 56,750,262
2024-12-25 40.62 41.2 40.04 41.11 +1.46% 12,996 52,939,950
2024-12-24 40.78 40.91 39.03 40.52 -0.07% 27,783 110,824,491
2024-12-23 41.96 43.06 40.46 40.55 -4.25% 18,997 78,829,901
2024-12-20 42.17 43 41.9 42.35 -0.12% 15,811 67,072,362
2024-12-19 43 43.4 41.51 42.4 -2.3% 16,446 69,382,327
2024-12-18 43.5 43.99 42.56 43.4 +1.07% 8,789 38,134,957
2024-12-17 44.71 44.71 42.52 42.94 -2.48% 15,488 66,877,252
2024-12-16 44.13 45.74 42.8 44.03 -0.02% 22,671 100,232,855
2024-12-13 46 46.46 43.9 44.04 -5.53% 17,310 77,922,339
2024-12-12 46.66 48.2 45.39 46.62 -0.04% 21,813 101,291,564
2024-12-11 48.1 50 46.27 46.64 +1.48% 26,222 125,267,203
2024-12-10 45.9 48.79 45.88 45.96 +3.03% 24,449 115,805,417
2024-12-09 45.06 45.95 43.61 44.61 -1.98% 16,398 73,516,945
2024-12-06 45.98 47.99 45.08 45.51 +2.25% 29,626 137,473,158
2024-12-05 45.72 45.72 43.86 44.51 -1.09% 15,694 70,147,953
2024-12-04 45.43 46.06 44.48 45 -1.94% 14,225 64,150,970
2024-12-03 46.2 46.92 45.43 45.89 -0.5% 11,350 52,263,717
2024-12-02 45.88 48.2 45.04 46.12 +1.14% 14,753 69,103,705
2024-11-29 43.84 47 42.68 45.6 +4.11% 17,441 78,647,585
2024-11-28 44.24 44.87 43.61 43.8 -1.13% 11,385 50,328,332
2024-11-27 43.4 44.58 42.3 44.3 +0.68% 17,481 75,694,451
2024-11-26 44.44 45.99 43.05 44 -0.97% 9,416 41,566,466
2024-11-25 42.66 45.22 42.58 44.43 +2.51% 13,443 59,365,654
2024-11-22 45.85 46.69 43.34 43.34 -5.88% 21,975 97,528,687
2024-11-21 46.39 46.88 45.3 46.05 -0.93% 9,650 44,419,191
2024-11-20 46.1 46.6 44.94 46.48 +0.89% 16,135 73,930,854
2024-11-19 43.41 46.48 43.33 46.07 +6.59% 20,725 93,786,018
2024-11-18 42.91 45.11 42 43.22 +0.77% 31,989 139,474,793
2024-11-15 47.45 47.45 42.4 42.89 -8.35% 36,194 160,349,243
2024-11-14 50.33 51.72 46.43 46.8 -7.51% 30,359 148,706,291
2024-11-13 47.98 50.8 46 50.6 +7.66% 23,722 114,474,166
2024-11-12 49.08 49.08 46.8 47 -3.09% 29,458 139,800,701
2024-11-11 44.3 49.33 44.03 48.5 +8.19% 33,221 158,386,945
2024-11-08 42.87 45.88 42.87 44.83 +5.61% 29,564 132,911,738
2024-11-07 43.95 44.32 42.15 42.45 -4.07% 32,183 138,134,595
2024-11-06 45 46.99 43.91 44.25 -3.57% 25,806 117,034,908
2024-11-05 45.84 46.99 44.44 45.89 +0.39% 27,919 127,959,343
2024-11-04 42.71 46.1 42.05 45.71 +4.86% 35,619 158,852,901
2024-11-01 43.27 44.96 40.98 43.59 +0.14% 33,250 141,685,161
2024-10-31 41.5 45.27 40.41 43.53 +4.87% 37,392 161,519,991
2024-10-30 40.9 42.28 39.72 41.51 +2.75% 42,524 175,153,227
2024-10-29 40.05 43.33 38.81 40.4 +11.88% 60,133 247,110,828
2024-10-28 37.8 37.8 35.61 36.11 -2.19% 17,354 62,731,775
2024-10-25 34.83 37.35 34.4 36.92 +7.45% 24,965 90,543,734
2024-10-24 34.97 35.6 33.43 34.36 -2.66% 17,643 60,756,044
2024-10-23 33.5 36.35 33.03 35.3 +4.41% 26,288 92,277,194
2024-10-22 33.49 34.44 32.27 33.81 +1.62% 22,592 75,513,176
2024-10-21 32.8 34.65 31.62 33.27 +4.36% 32,540 108,787,284
2024-10-18 29.67 32.68 29.26 31.88 +6.59% 28,845 89,994,474
2024-10-17 30.3 31.17 29.7 29.91 -1.03% 12,625 38,473,226
2024-10-16 30.01 30.95 29.61 30.22 -1.21% 11,128 33,652,912
2024-10-15 32.67 32.68 30.4 30.59 -5.29% 20,204 63,661,636
2024-10-14 31.75 32.35 30.37 32.3 +2.67% 20,820 65,646,977
2024-10-11 33.43 33.8 31.31 31.46 -6.92% 29,918 95,800,712
2024-10-10 32.87 34.62 31.39 33.8 +4% 36,781 122,986,697
2024-10-09 37.83 38.66 32.11 32.5 -16.24% 46,524 160,052,683
2024-10-08 41.68 41.7 37.01 38.8 +11.49% 44,597 175,165,067
2024-09-30 31.09 34.9 30.58 34.8 +19.55% 37,280 123,968,797
2024-09-27 27.02 30.3 27.02 29.11 +10.81% 14,930 42,647,731
2024-09-26 25.13 26.38 24.92 26.27 +4.54% 12,985 33,520,105
2024-09-25 25.53 26.3 24.82 25.13 -0.36% 10,242 26,159,215
2024-09-24 23.71 25.3 23.71 25.22 +5.17% 10,718 26,456,251
2024-09-23 24.67 24.88 23.66 23.98 -2.56% 5,645 13,642,255
2024-09-20 24.9 25.13 24 24.61 -1.99% 6,271 15,371,651
2024-09-19 25.3 25.97 24.89 25.11 -0.63% 4,512 11,422,657
2024-09-18 25.39 25.43 24.58 25.27 -0.59% 4,426 11,101,362
2024-09-13 26.03 26.07 25.38 25.42 -1.78% 4,146 10,625,689
2024-09-12 27.17 27.19 25.86 25.88 -3.65% 6,671 17,557,338
2024-09-11 26.53 27.17 26.43 26.86 +0.79% 4,356 11,731,202
2024-09-10 26.06 26.94 25.75 26.65 +2.11% 4,858 12,776,380
2024-09-09 26.2 26.89 26.1 26.1 -1.29% 4,839 12,797,689
2024-09-06 26.42 27.27 26.31 26.44 -0.83% 7,427 19,829,490
2024-09-05 26.16 27.05 26.16 26.66 +1.64% 7,894 21,031,753
2024-09-04 25.2 26.38 24.88 26.23 +3.92% 11,752 30,397,431
2024-09-03 24.8 25.37 24.66 25.24 +1.53% 6,076 15,265,876
2024-09-02 25.17 25.58 24.77 24.86 -1.31% 7,053 17,676,699
2024-08-30 25.18 25.53 24.08 25.19 +0.04% 12,521 31,393,167
2024-08-29 24.38 25.5 24 25.18 +3.28% 7,005 17,343,458
2024-08-28 23.85 24.63 23.59 24.38 +1.12% 5,435 13,238,914
2024-08-27 23.98 24.28 23.33 24.11 +1.17% 7,340 17,627,719
2024-08-26 23.28 23.98 23.28 23.83 +1.15% 3,906 9,280,563
2024-08-23 23.5 23.8 23.35 23.56 -0.17% 4,259 10,050,773
2024-08-22 24.19 24.19 23.47 23.6 -1.67% 3,717 8,833,174
2024-08-21 24 24.4 23.92 24 -0.99% 3,638 8,777,173
2024-08-20 24.5 24.68 23.9 24.24 -1.5% 6,394 15,479,507
2024-08-19 24.75 25.08 24.35 24.61 -0.57% 7,005 17,259,694
2024-08-16 24.67 25.46 24.53 24.75 +0.16% 6,162 15,402,288
2024-08-15 25.02 25.57 24.55 24.71 -2.18% 7,403 18,428,534
2024-08-14 25.81 26.02 25.19 25.26 -2.81% 6,488 16,588,778
2024-08-13 25.75 26.14 25.27 25.99 +0.89% 3,933 10,150,821
2024-08-12 25.5 26.13 25.48 25.76 -0.58% 4,259 11,012,540
2024-08-09 26.48 26.6 25.76 25.91 -0.58% 5,775 15,068,657
2024-08-08 26.3 26.58 25.71 26.06 -1.81% 5,677 14,803,784
2024-08-07 26.52 27.33 26.22 26.54 +0.11% 7,331 19,559,071
2024-08-06 26.38 26.88 25.78 26.51 +3.27% 10,483 27,771,978
2024-08-05 25.88 26.35 25.35 25.67 -0.89% 13,517 35,101,455
2024-08-02 26.31 26.8 25.67 25.9 -1.89% 16,367 42,974,387
2024-08-01 26.41 27.17 26.2 26.4 -0.08% 22,855 60,798,740
2024-07-31 25.19 26.61 25.06 26.42 +4.18% 10,388 27,081,647
2024-07-30 25.35 25.62 24.69 25.36 +0.12% 9,913 24,931,283
2024-07-29 25.85 25.85 24.84 25.33 -1.13% 12,295 31,190,868
2024-07-26 24.9 25.8 24.87 25.62 +2.73% 15,058 38,394,128
2024-07-25 24.18 25.28 23.82 24.94 +1.8% 16,586 40,894,948
2024-07-24 25.45 25.45 24.31 24.5 -3.39% 15,962 39,798,058
2024-07-23 26.91 27.1 25.36 25.36 -5.9% 16,360 42,763,875
2024-07-22 26.98 27.97 26.75 26.95 -0.55% 18,165 49,629,186
2024-07-19 25.1 28.15 25.05 27.1 +6.27% 29,548 78,960,768
2024-07-18 24.92 25.5 23.9 25.5 +0.91% 21,658 53,581,175
2024-07-17 27 27 25.03 25.27 +4.68% 31,994 82,565,873
2024-07-16 24.02 24.27 23.57 24.14 +0.5% 12,431 29,663,144
2024-07-15 24.88 24.88 23.8 24.02 -2.52% 11,334 27,298,334
2024-07-12 24.31 24.82 24.25 24.64 +0.57% 10,352 25,405,384
2024-07-11 25.23 25.23 24.25 24.5 +4.43% 15,920 39,182,564
2024-07-10 23.5 24.18 22.96 23.46 +2% 13,554 32,074,316
2024-07-09 22.45 23.22 22.04 23 +2.45% 8,307 18,864,571
2024-07-08 23.36 23.45 22.3 22.45 -3.98% 8,459 19,210,148
2024-07-05 23.18 23.75 22.38 23.38 +0.91% 8,997 20,925,576
2024-07-04 23.81 24.36 23 23.17 -2.65% 9,690 22,824,381
2024-07-03 24.22 24.22 23.4 23.8 -1.73% 9,509 22,592,268
2024-07-02 24.81 25.1 24.12 24.22 -2.85% 11,104 27,243,712
2024-07-01 25.43 25.53 24.21 24.93 -1.15% 11,405 28,133,511
2024-06-28 25.56 26.49 25.1 25.22 -1.33% 12,719 32,857,240
2024-06-27 26.3 26.63 25.11 25.56 -3.73% 11,177 28,709,863
2024-06-26 25.23 26.66 24.71 26.55 +5.48% 16,279 42,411,729
2024-06-25 26.46 26.46 24.88 25.17 -1.87% 11,434 28,960,113
2024-06-24 26.93 27.21 25.6 25.65 -6.25% 16,638 43,704,606
2024-06-21 27.41 27.8 26.9 27.36 -2.11% 12,633 34,439,697
2024-06-20 27.3 29.3 27.28 27.95 +2.76% 24,337 69,217,944
2024-06-19 28.14 28.24 27.12 27.2 -3.13% 13,865 38,135,079
2024-06-18 28 28.9 27.8 28.08 -0.35% 13,385 37,949,594
2024-06-17 27.95 28.64 27.22 28.18 +0.79% 15,213 42,841,270
2024-06-14 28.95 29.38 27.23 27.96 -5.03% 21,590 60,363,456
2024-06-13 29.39 30.13 28.73 29.44 +1.76% 19,628 57,556,377
2024-06-12 28.38 29.87 28.32 28.93 +1.94% 14,229 41,670,193
2024-06-11 27.98 28.38 27.4 28.38 +0.92% 10,060 28,199,271
2024-06-07 28.79 28.9 27.77 28.12 -1.16% 10,609 29,972,185
2024-06-06 30.45 30.45 28.3 28.45 -5.48% 12,079 35,051,866
2024-06-05 29.47 30.61 29.37 30.1 +0.67% 6,833 20,639,316
2024-06-04 30.33 30.53 29.13 29.9 -1.94% 12,424 36,868,066
2024-06-03 31 31 29.49 30.49 -1.07% 17,469 52,587,282
2024-05-31 30.51 31.33 30.51 30.82 0% 7,209 22,339,901
2024-05-30 30.09 31.18 30.02 30.82 +0.46% 7,604 23,323,152
2024-05-29 30.78 31.46 30.29 30.68 0% 13,141 40,570,149
2024-05-28 29.03 31.2 28.81 30.68 +4.07% 19,619 59,741,875
2024-05-27 28.8 29.6 27.68 29.48 +1.52% 19,456 55,574,401
2024-05-24 29.97 30.56 28.94 29.04 -3.55% 17,154 50,571,668
2024-05-23 30.9 31.12 29.98 30.11 -3.52% 8,933 27,161,290
2024-05-22 30.48 31.74 30.04 31.21 +1.66% 16,976 52,259,045
2024-05-21 30.88 31.12 30.05 30.7 -0.39% 12,285 37,551,287
2024-05-20 30.39 31.53 29.96 30.82 +1.41% 16,109 49,916,375
2024-05-17 29.75 30.47 29.6 30.39 +1.81% 13,239 39,837,692
2024-05-16 30.59 30.71 29.66 29.85 -1.16% 13,775 41,334,489
2024-05-15 30.5 31.01 29.93 30.2 -1.95% 13,617 41,360,045
2024-05-14 30.5 31.99 30.41 30.8 -0.16% 18,453 57,165,328
2024-05-13 31.66 31.66 30.27 30.85 -4.73% 27,508 85,225,690
2024-05-10 33.41 33.75 32.08 32.38 -2.2% 23,675 77,053,397
2024-05-09 33.5 33.93 32.86 33.11 +0.15% 23,833 79,123,537
2024-05-08 34.61 35.25 32.85 33.06 -5.14% 22,340 74,902,432
2024-05-07 34.74 35.3 34.03 34.85 -0.83% 24,362 84,575,747
2024-05-06 34.99 35.98 34.49 35.14 0% 32,410 114,054,588
2024-04-30 32.5 36.46 31.57 35.14 +6.81% 57,620 195,679,936
2024-04-29 33.3 33.95 32.8 32.9 -1.94% 55,895 185,438,861
2024-04-26 30.1 35.48 29.52 33.55 +11.46% 58,955 193,965,021
2024-04-25 29.7 31.3 29.56 30.1 +0.67% 19,416 58,807,531
2024-04-24 29.68 30.2 29.24 29.9 +0.4% 12,492 37,037,562
2024-04-23 29.39 30.37 29 29.78 +2.02% 19,830 58,789,644
2024-04-22 27.79 29.49 27.15 29.19 +3.73% 18,979 54,630,681
2024-04-19 28.38 28.73 27.82 28.14 -1.95% 10,712 30,196,239
2024-04-18 29.1 29.52 28.3 28.7 -1.95% 15,359 44,356,535
2024-04-17 27.25 29.47 27.25 29.27 +7.53% 26,598 76,395,078
2024-04-16 28.52 29.31 27.11 27.22 -5.39% 16,971 46,833,311
2024-04-15 29.48 29.71 28.01 28.77 -3.23% 35,173 100,884,239
2024-04-12 29.81 30.35 29.65 29.73 -0.2% 25,295 75,824,684
2024-04-11 31.7 32.1 29.1 29.79 -6.73% 51,745 155,707,561
2024-04-10 33.21 33.39 31.55 31.94 -3.24% 9,407 30,237,189
2024-04-09 32.14 33.16 31.7 33.01 +2.58% 10,162 32,970,443
2024-04-08 33.71 34.6 32.18 32.18 -5.49% 17,475 57,677,512
2024-04-03 36.52 36.52 33.8 34.05 -6.71% 15,731 54,202,204
2024-04-02 37.5 38.29 36.45 36.5 -0.76% 14,931 55,466,137
2024-04-01 36.41 38.38 36.15 36.78 +1.13% 16,259 60,367,472
2024-03-29 34.2 36.62 34.13 36.37 +6.56% 10,455 36,873,097
2024-03-28 33.9 35.39 33.77 34.13 -0.2% 12,599 43,583,819
2024-03-27 35.21 35.55 34.2 34.2 -3.66% 8,857 30,695,629
2024-03-26 36.28 36.29 34.6 35.5 -2.15% 11,592 41,124,129
2024-03-25 36.66 37.36 36.24 36.28 -1.23% 10,131 37,361,958
2024-03-22 37.97 38.06 36.52 36.73 -3.21% 6,567 24,320,847
2024-03-21 39.1 39.18 37.44 37.95 -1.68% 16,419 62,413,373
2024-03-20 38.61 39.11 37.86 38.6 -0.03% 15,100 58,008,905
2024-03-19 38.8 39.37 38.27 38.61 -0.49% 11,881 46,062,949
2024-03-18 39.59 39.59 37.7 38.8 -0.39% 21,444 82,447,969
2024-03-15 38.65 39.61 37.69 38.95 +0.54% 12,218 47,178,832
2024-03-14 39.49 40.58 37.6 38.74 -0.97% 18,391 71,195,446
2024-03-13 37.9 40.2 37.89 39.12 +3.08% 23,263 91,606,315
2024-03-12 37.1 38.65 37.1 37.95 +3.41% 28,572 108,183,791
2024-03-11 36.18 36.96 35 36.7 +1.49% 17,485 63,510,538
2024-03-08 35.2 36.6 35 36.16 +0.61% 13,290 47,423,343
2024-03-07 36.11 37.31 35.8 35.94 +0.06% 14,824 54,177,909
2024-03-06 35.54 36.5 34.69 35.92 +0.11% 11,090 39,408,263
2024-03-05 36.2 36.3 35.08 35.88 -1.83% 18,047 64,449,685
2024-03-04 37.4 37.5 34.73 36.55 -3.05% 27,141 97,171,878
2024-03-01 36.78 38.18 36 37.7 +3.89% 30,447 113,612,406
2024-02-29 35.53 36.55 35.3 36.29 +0.53% 19,223 69,083,149
2024-02-28 38.88 38.99 35.54 36.1 -6.48% 23,518 86,303,286
2024-02-27 38.5 38.79 37.25 38.6 -1.28% 13,927 52,855,106
2024-02-26 40.4 41.2 36.78 39.1 -0.84% 24,006 91,049,266
2024-02-23 37.99 39.88 37.53 39.43 +4.06% 18,587 73,215,751
2024-02-22 36.68 38.22 36.68 37.89 +1.23% 6,747 25,419,667
2024-02-21 36.3 39.3 35.59 37.43 +2.55% 16,153 61,269,752
2024-02-20 35.95 36.6 34.81 36.5 +1.53% 13,672 49,237,136
2024-02-19 39.88 40.16 35.4 35.95 -5.64% 17,692 65,348,031
2024-02-08 32.1 38.1 31.6 38.1 +20% 23,145 81,778,849
2024-02-07 30.58 32.49 30.34 31.75 +3.12% 19,677 61,966,150
2024-02-06 29 32.3 27.19 30.79 +6.32% 22,554 66,983,476
2024-02-05 28.51 30.35 26 28.96 -1.96% 23,190 64,563,378
2024-02-02 30.51 31.09 28.43 29.54 -5.02% 11,916 35,579,571
2024-02-01 30.59 31.89 29.85 31.1 +1.63% 12,082 37,401,099
2024-01-31 31.83 32.26 30.1 30.6 -6.45% 17,761 55,076,540
2024-01-30 33.47 33.94 32.25 32.71 -3.14% 11,235 37,059,943
2024-01-29 34.8 35.07 33.55 33.77 -1.4% 12,180 41,704,419
2024-01-26 36.02 36.41 33.78 34.25 -7.43% 19,440 67,468,318
2024-01-25 35.78 37.3 35.2 37 +2.92% 11,797 42,848,158
2024-01-24 36.61 36.9 34.57 35.95 -0.53% 7,653 27,359,350
2024-01-23 35.15 36.7 34.61 36.14 +0.14% 9,449 33,828,768
2024-01-22 39.29 39.29 35.47 36.09 -6.33% 19,256 70,759,926
2024-01-19 38.01 38.94 37.77 38.53 -0.39% 5,778 22,257,484
2024-01-18 39.5 40 37.64 38.68 -2.94% 15,426 59,124,420
2024-01-17 41.9 42 39.64 39.85 -4.89% 8,826 35,744,038
2024-01-16 40.9 41.9 40.5 41.9 +2.75% 9,647 39,682,731
2024-01-15 40.48 41.14 39.6 40.78 +1.34% 7,533 30,609,580
2024-01-12 40.38 41.1 40.01 40.24 +0.7% 9,673 39,230,248
2024-01-11 40.39 41.08 39.83 39.96 -1.53% 9,236 37,297,085
2024-01-10 41.62 41.94 39.82 40.58 -0.98% 8,621 34,872,589
2024-01-09 41.72 42.29 39.64 40.98 -6.59% 36,636 149,793,973

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

щЗСцйЩхнР 688291

2022-2023两年

хНЪчСЮхМ╗шНп 688166

2023年全年

шЙ╛х╛╖чФЯчЙй 300685

2023年全年

ф╕нхЫ╜щУЭф╕Ъ 601600

2023年全年

ш╢ЕхЫ╛ш╜пф╗╢ 300036

2024年一季度

ф╕Кц╡╖чФ╡ц░Ф 601727

近期数据

цвЕхоЙцго 300275

2024年一季度

ф║ЪщВжшВбф╗╜ 603188

2022-2023两年

ц│╜чТЯхИ╢шНп-U 688266

2024年一季度

ч┐▒цН╖чзСцКА-U 688220

2024年一季度

热门概念板块

AI人工智能

цБТчФЯчФ╡хнР (600570)

2024年至今
云计算

ф╕нчзСхИЫш╛╛ (300496)

近三个月
光伏产业
虚拟现实
半导体

хглхЕ░х╛о (600460)

2024年一季度
大数据

чзСхИЫф┐бцБп (300730)

2024年至今
智能制造

чзСхдзцЩ║шГ╜ (300222)

近半年
储能电池

цМпхНОчзСцКА (000733)

2024年至今

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