ф║┐хНОщАЪ-U 688339

数据更新至:

添加到对比分析

24.69 -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

24.69
-0.72% -0.18
24.8
开盘价
25.17
最高价
24.45
最低价
21,256
成交量
数据更新至: 2025-03-25

技术指标

24.90
MA5 (5日均线)
24.94
MA10 (10日均线)
24.27
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 24.8 25.17 24.45 24.69 -0.72% 21,256 52,557,395
2025-03-24 25.73 25.73 24.66 24.87 -3.98% 53,493 133,851,325
2025-03-21 25.1 26.39 25.08 25.9 +5.03% 110,427 284,301,767
2025-03-20 24.69 24.69 24.29 24.66 +1.07% 33,089 80,804,551
2025-03-19 24.7 25.12 24.33 24.4 -0.73% 40,332 99,613,573
2025-03-18 24.91 25.11 24.48 24.58 -1.68% 49,554 122,681,366
2025-03-17 24.98 25.2 24.58 25 +0.4% 74,370 184,968,094
2025-03-14 25.6 25.6 24.7 24.9 -4.96% 125,172 313,621,110
2025-03-13 29.08 29.08 26.08 26.2 +8.13% 241,325 673,673,720
2025-02-26 23.98 24.3 23.8 24.23 +1.3% 36,613 88,203,066
2025-02-25 23.7 24.2 23.58 23.92 -0.08% 37,714 89,963,724
2025-02-24 24.13 24.31 23.73 23.94 -1.07% 37,958 91,217,991
2025-02-21 23.98 24.24 23.74 24.2 +0.75% 41,769 100,145,387
2025-02-20 24 24.11 23.56 24.02 +0.13% 39,194 93,384,049
2025-02-19 23.28 24.26 23.13 23.99 +2.17% 55,800 132,425,257
2025-02-18 23.3 24.75 23.24 23.48 +1.25% 74,594 179,001,871
2025-02-17 23.21 23.56 22.91 23.19 +0.39% 30,963 71,721,617
2025-02-14 22.95 23.62 22.95 23.1 +0.65% 29,858 69,473,285
2025-02-13 23.11 23.3 22.87 22.95 -0.65% 26,834 61,914,555
2025-02-12 22.89 23.26 22.71 23.1 +1.72% 31,544 72,516,666
2025-02-11 22.86 23 22.4 22.71 -0.61% 24,941 56,539,940
2025-02-10 22.51 22.94 22.45 22.85 +1.65% 32,441 73,580,260
2025-02-07 22.22 22.85 22.2 22.48 +1.44% 34,942 78,616,907
2025-02-06 21.75 22.19 21.5 22.16 +1.6% 27,593 60,658,125
2025-02-05 21.89 21.9 21.48 21.81 +1.44% 22,895 49,653,999
2025-01-27 22 22.26 21.5 21.5 -2.05% 19,741 43,000,989
2025-01-24 21.61 22 21.11 21.95 +0.55% 30,073 64,935,458
2025-01-23 22.3 22.51 21.83 21.83 -1.04% 25,898 57,362,095
2025-01-22 22.18 22.21 21.8 22.06 -0.85% 20,831 45,751,462
2025-01-21 23.02 23.21 21.92 22.25 -2.8% 43,423 96,774,673
2025-01-20 23.25 23.67 22.7 22.89 -0.74% 27,411 63,303,004
2025-01-17 23.79 23.79 22.95 23.06 -1.37% 26,228 60,982,114
2025-01-16 23.49 23.9 23.01 23.38 +0.21% 30,015 70,275,721
2025-01-15 24.06 24.24 23.24 23.33 -3.48% 28,792 68,070,040
2025-01-14 23.48 24.19 23.09 24.17 +3.69% 42,408 100,160,859
2025-01-13 23.3 23.82 22.91 23.31 -1.44% 33,559 78,424,549
2025-01-10 24.88 25.08 23.65 23.65 -5.13% 40,380 98,165,080
2025-01-09 25.79 25.8 24.77 24.93 -2.24% 44,612 111,547,929
2025-01-08 24.6 25.79 24.5 25.5 +3.36% 87,812 221,125,785
2025-01-07 22.68 24.86 22.6 24.67 +9.89% 103,196 249,053,412
2025-01-06 22.6 22.82 21.55 22.45 -1.1% 28,834 64,272,798
2025-01-03 23.13 24.25 22.58 22.7 -1.82% 43,718 101,351,118
2025-01-02 24.12 24.2 22.96 23.12 -4.07% 37,288 87,950,338
2024-12-31 24.79 25.08 24.1 24.1 -0.62% 40,619 100,082,458
2024-12-30 24.41 24.56 23.6 24.25 -0.49% 23,507 56,642,824
2024-12-27 24.02 25.13 24.02 24.37 +1.46% 35,996 88,808,519
2024-12-26 23.67 24.35 23.61 24.02 +1.74% 18,199 43,758,226
2024-12-25 24.07 24.43 23.47 23.61 -2.15% 21,845 51,741,548
2024-12-24 24.28 24.81 23.9 24.13 +0.92% 24,244 58,857,744
2024-12-23 24.78 24.98 23.87 23.91 -3.39% 25,737 62,355,916
2024-12-20 25.05 25.35 24.67 24.75 -1.08% 29,071 72,286,178
2024-12-19 23.89 25.84 23.81 25.02 +3.3% 58,299 146,229,846
2024-12-18 24.21 24.46 23.71 24.22 +0.79% 21,084 50,824,059
2024-12-17 24.94 24.94 23.97 24.03 -3.03% 31,180 75,744,977
2024-12-16 25.15 25.29 24.64 24.78 -1.67% 29,291 72,728,743
2024-12-13 25.97 26.01 25.04 25.2 -3.41% 59,399 150,363,428
2024-12-12 26.37 26.37 25.72 26.09 -0.84% 37,873 98,404,760
2024-12-11 26.21 26.82 26.16 26.31 -1.2% 38,600 101,716,099
2024-12-10 27.82 27.82 26.5 26.63 -1% 52,795 143,384,180
2024-12-09 26.74 27.58 26.26 26.9 +1.93% 59,369 160,403,622
2024-12-06 26.86 27.13 25.93 26.39 -1.71% 64,276 169,346,662
2024-12-05 25.22 27.78 25.2 26.85 +7.83% 107,194 287,297,511
2024-12-04 25.48 25.48 24.72 24.9 -2.66% 24,396 61,064,440
2024-12-03 25.59 25.78 25 25.58 0% 25,667 65,012,270
2024-12-02 25.03 26.05 24.62 25.58 +2.44% 33,644 85,622,515
2024-11-29 24.59 25.35 24.09 24.97 +1.59% 29,673 73,511,219
2024-11-28 24.82 25.27 24.58 24.58 -0.89% 27,407 68,156,181
2024-11-27 24.37 24.86 23.76 24.8 +1.22% 33,297 80,517,481
2024-11-26 25.33 25.39 24.28 24.5 -3.01% 28,836 71,047,738
2024-11-25 24.87 25.5 24.66 25.26 +1.28% 25,166 62,891,714
2024-11-22 26.39 26.5 24.9 24.94 -5.85% 41,428 106,675,005
2024-11-21 26.07 27.25 25.73 26.49 +1.38% 43,424 115,537,387
2024-11-20 25.43 26.38 25.43 26.13 +1.71% 35,544 92,199,479
2024-11-19 25.14 25.75 24.76 25.69 +2.35% 31,538 79,496,847
2024-11-18 26.19 26.58 24.9 25.1 -4.16% 40,732 103,557,380
2024-11-15 26.88 27.39 26 26.19 -3.43% 36,161 96,760,771
2024-11-14 28.23 28.6 27 27.12 -4.61% 51,552 142,398,219
2024-11-13 27.9 28.99 27.55 28.43 +1.46% 64,754 183,193,427
2024-11-12 28.2 28.88 27.5 28.02 -1.51% 70,441 198,063,383
2024-11-11 26.65 28.5 26.55 28.45 +7.04% 81,511 227,516,126
2024-11-08 26.95 27.39 26.16 26.58 +0.15% 60,189 161,310,472
2024-11-07 26.36 27.34 25.7 26.54 +4.9% 77,195 203,604,984
2024-11-06 25.68 26.13 25.1 25.3 -1.29% 48,829 125,308,144
2024-11-05 24.85 25.95 24.63 25.63 +4.7% 59,437 151,720,089
2024-11-04 23.86 24.63 23.6 24.48 +2.94% 30,027 72,766,542
2024-11-01 24.66 24.7 23.52 23.78 -4.46% 41,988 100,546,219
2024-10-31 24.17 25.4 24.1 24.89 +3.67% 46,098 114,592,453
2024-10-30 24.26 24.75 23.75 24.01 -2.52% 34,071 82,453,141
2024-10-29 25.82 25.99 24.51 24.63 -4.61% 49,162 122,976,231
2024-10-28 26.05 26.05 25.55 25.82 +0.12% 35,192 90,601,389
2024-10-25 24.8 26.08 24.67 25.79 +4.08% 46,918 119,890,217
2024-10-24 25.78 25.78 24.55 24.78 -3.77% 49,335 122,802,713
2024-10-23 24.5 27.03 24.35 25.75 +5.75% 88,722 228,285,851
2024-10-22 24.11 24.5 23.58 24.35 +1.21% 39,587 95,122,700
2024-10-21 24.2 24.74 23.8 24.06 +1.01% 48,563 117,702,946
2024-10-18 22.4 24.86 22.4 23.82 +5.91% 55,029 129,875,328
2024-10-17 23.1 23.28 22.4 22.49 -1.96% 27,056 61,820,340
2024-10-16 22.66 23.34 22.6 22.94 -1.8% 30,642 70,404,555
2024-10-15 23.97 24.24 23.26 23.36 -2.71% 39,529 93,789,547
2024-10-14 24.21 24.37 23.02 24.01 -0.79% 55,323 130,816,191
2024-10-11 25.8 25.8 23.81 24.2 -5.73% 48,350 118,586,546
2024-10-10 26 26.79 25.41 25.67 +1.3% 53,682 140,316,031
2024-10-09 27.9 28.39 25.31 25.34 -12.53% 81,611 219,569,881
2024-10-08 30.81 30.81 27.18 28.97 +12.77% 114,988 331,537,132
2024-09-30 22.88 26.32 22.88 25.69 +15.56% 93,413 229,627,904
2024-09-27 21.3 22.5 21.1 22.23 +6.41% 39,601 86,611,306
2024-09-26 19.9 20.95 19.84 20.89 +4.82% 27,257 55,388,751
2024-09-25 20.1 20.53 19.9 19.93 +0.66% 28,116 56,903,913
2024-09-24 19.43 19.83 18.8 19.8 +5.1% 27,988 54,421,955
2024-09-23 19.11 19.21 18.73 18.84 -1.52% 12,954 24,499,021
2024-09-20 19.59 19.66 18.87 19.13 -2% 15,001 28,726,398
2024-09-19 19.4 19.88 19.07 19.52 +1.24% 15,677 30,619,116
2024-09-18 19.9 19.91 18.99 19.28 -2.23% 16,817 32,424,866
2024-09-13 20.56 20.65 19.6 19.72 -4.13% 19,562 39,297,111
2024-09-12 20.35 21.12 20.27 20.57 +1.33% 19,228 39,857,041
2024-09-11 20 20.49 19.88 20.3 +0.69% 15,211 30,811,944
2024-09-10 20.06 20.38 19.62 20.16 +0.5% 15,438 30,753,724
2024-09-09 20.59 20.74 20 20.06 -3.09% 16,138 32,779,952
2024-09-06 21.35 21.35 20.67 20.7 -2.04% 13,430 27,992,644
2024-09-05 21.27 21.4 21.03 21.13 -0.66% 13,204 27,995,646
2024-09-04 21.02 21.53 20.8 21.27 +1.29% 21,727 46,163,477
2024-09-03 20.83 21.28 20.69 21 +1.3% 18,526 38,958,832
2024-09-02 21.58 21.68 20.6 20.73 -3.04% 20,635 43,580,213
2024-08-30 20.75 21.7 20.56 21.38 +3.04% 34,078 72,706,072
2024-08-29 20.21 20.96 20.1 20.75 +2.17% 19,000 39,277,744
2024-08-28 19.99 20.75 19.99 20.31 +0.49% 14,525 29,672,551
2024-08-27 20.98 20.98 20.1 20.21 -3.76% 19,760 40,270,411
2024-08-26 21.1 21.6 20.82 21 0% 20,757 43,974,151
2024-08-23 21.12 21.4 20.91 21 -0.76% 16,093 34,032,232
2024-08-22 21.06 21.36 20.86 21.16 +1.1% 19,806 41,681,519
2024-08-21 21 21.56 20.83 20.93 -1.6% 26,264 55,492,401
2024-08-20 20.7 21.47 20.22 21.27 +3.15% 39,384 82,191,955
2024-08-19 20.11 21.6 20 20.62 +2.84% 33,867 70,432,408
2024-08-16 20.35 20.9 19.96 20.05 +0.45% 24,868 50,703,412
2024-08-15 19.85 20.18 19.46 19.96 +0.96% 15,404 30,615,501
2024-08-14 19.88 20.25 19.77 19.77 -1.2% 12,878 25,678,421
2024-08-13 19.66 20.2 19.5 20.01 +0.55% 17,212 34,160,200
2024-08-12 19.8 20.5 19.25 19.9 +1.74% 30,311 60,345,243
2024-08-09 20.09 20.22 19.56 19.56 -2.25% 13,068 25,918,776
2024-08-08 20 20.3 19.5 20.01 -0.45% 12,620 25,162,240
2024-08-07 20.11 20.5 19.9 20.1 -0.59% 11,331 22,884,318
2024-08-06 20.3 20.38 19.94 20.22 +2.43% 12,489 25,173,237
2024-08-05 20.54 20.88 19.73 19.74 -4.08% 18,239 36,929,740
2024-08-02 21.14 21.14 20.5 20.58 -2.65% 13,472 28,035,833
2024-08-01 21.28 21.59 21.03 21.14 -0.28% 20,149 42,927,857
2024-07-31 20.12 21.28 19.9 21.2 +5.89% 24,732 51,328,857
2024-07-30 19.67 20.12 19.51 20.02 +1.21% 11,474 22,783,418
2024-07-29 20.11 20.11 19.64 19.78 -1.35% 9,473 18,762,464
2024-07-26 19.73 20.3 19.73 20.05 +1.47% 14,209 28,418,067
2024-07-25 19.09 19.93 19.09 19.76 +2.17% 13,917 27,333,747
2024-07-24 20.14 20.14 19.25 19.34 -3.3% 16,771 32,830,127
2024-07-23 20.11 20.69 20 20 -1.14% 17,194 35,032,392
2024-07-22 19.98 20.31 19.91 20.23 -27.49% 13,784 27,721,394
2024-07-19 27.13 28.05 27.06 27.9 +2.27% 14,372 39,633,658
2024-07-18 27.24 27.4 26.71 27.28 -0.44% 10,136 27,413,668
2024-07-17 27.43 27.51 26.82 27.4 0% 12,509 34,028,195
2024-07-16 28.04 28.08 27.25 27.4 -2.39% 16,071 44,198,185
2024-07-15 28.78 28.85 27.82 28.07 -1.92% 9,277 26,167,191
2024-07-12 28.8 29.12 28.5 28.62 0% 7,106 20,453,730
2024-07-11 28.28 28.85 28.11 28.62 +3.32% 10,285 29,353,893
2024-07-10 27.56 28.6 27.32 27.7 +0.58% 11,419 32,064,589
2024-07-09 27.29 27.77 26.75 27.54 +1.06% 10,226 27,966,410
2024-07-08 28.45 28.45 27.13 27.25 -4.05% 11,836 32,586,157
2024-07-05 28.2 28.69 27.88 28.4 +0.14% 10,121 28,762,774
2024-07-04 29.87 30.12 28.11 28.36 -4.12% 12,190 35,067,094
2024-07-03 29.51 30.08 29.29 29.58 -0.14% 9,293 27,577,011
2024-07-02 30.26 30.26 29.55 29.62 -1% 7,727 23,047,315
2024-07-01 30 30.27 28.82 29.92 -0.2% 11,976 35,368,548
2024-06-28 29.82 30.6 29.65 29.98 +0.64% 11,126 33,655,013
2024-06-27 30.4 30.64 29.77 29.79 -2.23% 9,557 28,808,537
2024-06-26 29.35 30.69 28.9 30.47 +4.49% 14,263 42,337,972
2024-06-25 29.65 30.08 28.88 29.16 -1.65% 12,145 35,759,591
2024-06-24 31.01 31.42 29.6 29.65 -5.63% 16,645 50,352,239
2024-06-21 31.99 32.08 31.1 31.42 -1.84% 11,095 35,005,342
2024-06-20 32.15 33.1 31.8 32.01 -0.28% 17,324 56,217,099
2024-06-19 32.7 33.1 32.01 32.1 -2.55% 10,690 34,690,331
2024-06-18 32.92 33.1 32.58 32.94 +0.58% 9,972 32,796,985
2024-06-17 32.97 33.43 32.26 32.75 -0.64% 10,726 35,395,313
2024-06-14 32.97 33.18 32.46 32.96 0% 10,478 34,280,327
2024-06-13 32.61 33.44 32.3 32.96 +1.07% 11,713 38,509,334
2024-06-12 32.33 32.88 32.14 32.61 +0.96% 7,838 25,547,580
2024-06-11 31.8 32.48 31.1 32.3 +1.76% 9,595 30,553,128
2024-06-07 31.33 32.11 31.31 31.74 +1.41% 11,262 35,743,284
2024-06-06 32.79 33.18 31.15 31.3 -4.05% 17,928 56,989,457
2024-06-05 33.12 33.37 32.62 32.62 -1.66% 8,964 29,599,443
2024-06-04 33.69 33.69 32.7 33.17 -1.31% 12,694 41,860,101
2024-06-03 34.32 34.65 33.3 33.61 -2.01% 13,755 46,700,717
2024-05-31 34 34.75 33.76 34.3 -0.32% 15,135 51,864,409
2024-05-30 33.7 35.5 33.68 34.41 +3.02% 22,571 78,307,076
2024-05-29 33.22 33.8 32.68 33.4 +1.49% 10,292 34,430,169
2024-05-28 33.23 33.45 32.68 32.91 -0.93% 9,115 30,147,426
2024-05-27 33.03 33.46 32.29 33.22 +0.73% 11,282 36,909,803
2024-05-24 33.99 33.99 32.88 32.98 -2.43% 11,256 37,424,816
2024-05-23 34.66 34.66 33.72 33.8 -2.48% 10,994 37,385,512
2024-05-22 34.2 34.7 33.86 34.66 +1.88% 10,752 37,025,653
2024-05-21 35.01 35.01 34 34.02 -3.05% 14,980 51,372,391
2024-05-20 35.5 36.12 34.95 35.09 -1.4% 14,498 51,341,176
2024-05-17 34.83 35.65 34.53 35.59 +2.3% 12,893 45,297,916
2024-05-16 34.89 35.48 34.79 34.79 -1% 9,611 33,733,468
2024-05-15 35.18 36.09 35.14 35.14 -0.09% 10,590 37,681,651
2024-05-14 35.09 35.94 35.08 35.17 -0.03% 9,582 33,855,966
2024-05-13 35.58 36.28 34.88 35.18 -2.68% 14,076 49,698,869
2024-05-10 37.46 37.86 35.95 36.15 -3.5% 19,569 71,275,162
2024-05-09 37.28 38.18 37.28 37.46 -0.11% 20,895 78,914,303
2024-05-08 37.58 38.99 36.72 37.5 -1.03% 30,477 114,993,781
2024-05-07 36.89 38.55 35.95 37.89 +4.04% 35,189 131,235,420
2024-05-06 36.43 36.79 36.19 36.42 +1.19% 17,552 64,127,336
2024-04-30 36.8 37 35.58 35.99 -1.69% 19,949 71,863,024
2024-04-29 35.8 36.68 35.35 36.61 -0.41% 32,323 116,516,794
2024-04-26 36.1 36.88 35.24 36.76 +2.91% 19,640 71,382,132
2024-04-25 35.7 36.37 35.2 35.72 -0.22% 16,262 58,444,641
2024-04-24 34.74 35.82 34.74 35.8 +3.05% 17,622 62,310,535
2024-04-23 34.25 35.6 34.25 34.74 -0.2% 13,748 48,088,288
2024-04-22 35.41 35.41 33.75 34.81 +0.52% 16,115 55,909,364
2024-04-19 34.7 36 34.38 34.63 -0.75% 23,600 82,511,105
2024-04-18 36.57 36.7 34.8 34.89 -5.88% 42,411 150,473,340
2024-04-17 31.99 37.21 31.99 37.07 +19.54% 62,884 221,086,038
2024-04-16 33.1 33.65 31.01 31.01 -7.85% 33,225 105,799,416
2024-04-15 35.56 36.23 33.14 33.65 -5.93% 33,578 114,341,147
2024-04-12 36.86 37.41 35.73 35.77 -3.35% 16,926 61,561,054
2024-04-11 37.38 38.01 36.86 37.01 -1.54% 14,353 53,646,672
2024-04-10 38 38.95 37.51 37.59 -3.39% 16,377 62,281,232
2024-04-09 38.33 39.59 38.11 38.91 +1.97% 14,973 58,294,495
2024-04-08 39.3 39.52 38.1 38.16 -3.44% 20,268 78,498,030
2024-04-03 40.99 40.99 39.42 39.52 -3.63% 22,059 87,909,177
2024-04-02 41.93 42.23 40.63 41.01 -0.63% 19,568 80,676,165
2024-04-01 41.03 41.88 40.5 41.27 +0.58% 22,712 93,594,100
2024-03-29 39.27 42.97 39.09 41.03 +4.4% 40,477 166,690,181
2024-03-28 37.45 39.79 37.36 39.3 +4.72% 29,103 113,157,065
2024-03-27 39.9 40.21 37.53 37.53 -6.48% 28,762 111,404,660
2024-03-26 40.6 41.8 39.71 40.13 -2.12% 29,341 119,423,028
2024-03-25 44 44 40.91 41 -6.61% 42,421 179,739,555
2024-03-22 42.64 46.85 41.8 43.9 +2.19% 63,810 281,178,401
2024-03-21 41.2 43.77 40.68 42.96 +5.06% 57,769 245,197,272
2024-03-20 40.28 41.28 40.22 40.89 +1.31% 22,437 91,706,565
2024-03-19 40.25 42.24 40.25 40.36 -0.71% 32,524 133,576,442
2024-03-18 39.88 40.78 39.71 40.65 +1.98% 21,441 86,108,756
2024-03-15 38.9 39.99 38.75 39.86 +0.94% 20,055 78,579,478
2024-03-14 40.7 40.75 38.88 39.49 -2.37% 24,617 97,527,452
2024-03-13 41.01 41.24 40.27 40.45 -1.94% 25,073 101,692,311
2024-03-12 41.46 41.61 40.67 41.25 -0.07% 27,473 112,890,796
2024-03-11 39.73 41.84 39.55 41.28 +4.43% 41,298 168,151,981
2024-03-08 40.11 40.43 38.66 39.53 -1.42% 39,190 154,164,252
2024-03-07 41.4 42.52 40 40.1 -4.55% 46,705 191,946,306
2024-03-06 42.61 43.68 41.56 42.01 +0.45% 46,963 199,663,585
2024-03-05 41.39 43.7 40.57 41.82 +0.22% 66,305 281,106,870
2024-03-04 42 43.18 39.98 41.73 -4.22% 100,891 417,819,874
2024-03-01 45.02 47.78 43.2 43.57 +5.6% 139,686 629,638,710
2024-02-29 34.6 41.26 34.25 41.26 +20.01% 75,542 284,224,080
2024-02-28 36.31 39.23 34.38 34.38 -5.29% 59,280 218,721,853
2024-02-27 34.9 36.3 34.7 36.3 +3.04% 21,179 75,622,246
2024-02-26 34.81 35.96 34.19 35.23 +2.74% 23,872 83,665,061
2024-02-23 33.92 34.36 33.26 34.29 +1.21% 19,088 64,493,240
2024-02-22 33.3 34.38 32.95 33.88 +1.86% 21,923 73,806,702
2024-02-21 32.24 34.6 32 33.26 +2.75% 30,150 101,039,624
2024-02-20 32.66 32.66 31.68 32.37 -0.71% 20,237 64,878,360
2024-02-19 33.95 33.95 31.93 32.6 -1.21% 33,551 109,322,444
2024-02-08 31.55 33.75 31.41 33 +5.16% 32,453 107,291,327
2024-02-07 30.57 32.75 30.29 31.38 +2.89% 29,917 94,951,159
2024-02-06 28.01 31.5 27.1 30.5 +6.05% 27,371 80,635,796
2024-02-05 31.98 31.98 28 28.76 -11.12% 27,862 82,307,051
2024-02-02 35 35 31.19 32.36 -7.33% 20,808 68,649,923
2024-02-01 34.2 35.36 33.6 34.92 +1.6% 14,624 50,399,311
2024-01-31 35.37 36.68 34.33 34.37 -3.21% 16,026 56,551,134
2024-01-30 37.01 37.37 35.51 35.51 -4.03% 10,514 38,425,083
2024-01-29 39.49 39.49 37 37 -5.18% 12,636 47,777,218
2024-01-26 39.99 40.29 38.81 39.02 -2.16% 10,394 41,063,410
2024-01-25 38.47 40.05 38.11 39.88 +3.32% 14,003 55,067,832
2024-01-24 38.56 40.11 37.61 38.6 +2.82% 19,757 76,686,191
2024-01-23 37.37 38.04 36.66 37.54 +0.29% 12,040 45,114,333
2024-01-22 39.98 39.99 37.08 37.43 -6.66% 16,199 62,556,237
2024-01-19 40.97 41.89 40.1 40.1 -2.65% 8,327 33,955,681
2024-01-18 40.7 41.39 39.99 41.19 +0.27% 13,323 54,136,549
2024-01-17 42.78 42.86 41.08 41.08 -3.88% 9,255 38,694,188
2024-01-16 43 43.2 42.01 42.74 -1.34% 12,170 51,827,941
2024-01-15 42.98 44.29 41.9 43.32 +0.7% 18,256 78,999,035
2024-01-12 42.95 44.28 42.71 43.02 +0.09% 11,281 48,917,136
2024-01-11 41.94 43.15 41.77 42.98 +2.46% 11,743 49,837,778
2024-01-10 42 42.85 41.05 41.95 -0.47% 10,052 42,129,245
2024-01-09 42.95 43.75 41.93 42.15 -1.61% 12,436 53,063,954
2024-01-08 42.98 43.35 42.42 42.84 -0.53% 17,116 73,397,505
2024-01-05 44.17 44.73 42.8 43.07 -3% 11,902 52,032,912
2024-01-04 44.09 44.8 43.91 44.4 -0.36% 11,120 49,294,279
2024-01-03 45 45 43.89 44.56 -0.98% 11,718 51,957,894
2024-01-02 45.74 45.96 44.99 45 -1.62% 13,504 61,268,139

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

ф║ЪшБФцЬ║цв░ 001395

2022-2023两年

щЗСш╛╛шО▒ 688057

近三个月

цЧЛцЮБф┐бцБп 300324

2024年至今

хдкщТвф╕НщФИ 000825

近半年

цЦЗх│░шВбф╗╜ 601010

2024年一季度

хИЫхКЫщЫЖхЫв 603012

2023年全年

ц▒ЗхШЙцЧ╢ф╗г 603101

近半年

х╝ац▒ЯщлШчзС 600895

2022-2023两年

цмзщЩЖщАЪ 300870

2024年至今

ф┐ЭхПШчФ╡ц░Ф 600550

2022-2023两年

热门概念板块

数字经济

хНОшГЬхдйцИР (600410)

近半年
虚拟现实

хИйф║Ъх╛╖ (300296)

近半年
芯片

хЫ╜ц░СцКАцЬп (300077)

近期数据
储能电池
军工

ф╕нчЫ┤шВбф╗╜ (600038)

近期数据
AI人工智能

щЧ╗ц│░чзСцКА (600745)

2024年一季度
大数据

ц╡╖щЗПцХ░цНо (603138)

近半年
区块链

цЛЫхХЖщУ╢шбМ (600036)

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