х╗║щ╛Щх╛оч║│ 688357

数据更新至:

添加到对比分析

27.23 +1.95%

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

27.23
+1.95% +0.52
26.47
开盘价
27.25
最高价
26.47
最低价
7,766
成交量
数据更新至: 2025-03-25

技术指标

27.09
MA5 (5日均线)
27.71
MA10 (10日均线)
26.34
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 26.47 27.25 26.47 27.23 +1.95% 7,766 20,867,362
2025-03-24 27.5 28.25 26.18 26.71 -3.85% 19,606 52,918,686
2025-03-21 27.05 27.99 26.54 27.78 +3.54% 24,966 68,103,682
2025-03-20 27.09 27.3 26.68 26.83 -0.33% 14,261 38,394,308
2025-03-19 27.35 27.63 26.87 26.92 -1.93% 16,552 45,028,050
2025-03-18 28.43 28.46 27.3 27.45 -2.66% 26,872 74,440,902
2025-03-17 28.79 28.88 28.02 28.2 -2.05% 18,696 52,964,815
2025-03-14 28.21 28.95 27.44 28.79 +1.27% 28,873 81,635,159
2025-03-13 28.07 28.98 27.89 28.43 -1.04% 39,897 113,034,240
2025-03-12 29.49 30.49 28.51 28.73 -1.64% 75,330 222,489,869
2025-03-11 25.98 29.88 25.83 29.21 +12.35% 84,277 237,376,927
2025-03-10 25.25 26.14 25.18 26 +3.09% 37,573 97,312,999
2025-03-07 24.8 25.55 24.65 25.22 +1.61% 18,130 45,644,642
2025-03-06 24.61 25.05 24.39 24.82 +0.77% 13,416 33,330,700
2025-03-05 24.37 24.65 23.83 24.63 +1.57% 11,758 28,424,481
2025-03-04 24.07 24.3 23.94 24.25 +0.41% 9,932 23,950,287
2025-03-03 23.51 24.91 23.51 24.15 +2.9% 17,376 42,224,327
2025-02-28 24.15 24.15 23.32 23.47 -2.69% 12,763 30,329,331
2025-02-27 23.98 24.25 23.69 24.12 +0.79% 12,755 30,596,758
2025-02-26 23.51 24.35 23.51 23.93 +1.61% 11,936 28,660,309
2025-02-25 23.39 23.68 23.29 23.55 -0.13% 5,828 13,694,305
2025-02-24 23.5 23.69 23.25 23.58 +0.77% 8,330 19,567,520
2025-02-21 23.19 23.43 22.9 23.4 +1.04% 7,904 18,383,548
2025-02-20 22.86 23.25 22.86 23.16 +1.14% 6,316 14,576,615
2025-02-19 22.46 23.12 22.37 22.9 +1.87% 10,318 23,455,885
2025-02-18 23.05 23.07 22.33 22.48 -2.09% 6,484 14,713,465
2025-02-17 23.01 23.22 22.85 22.96 -0.56% 5,882 13,534,388
2025-02-14 22.98 23.33 22.98 23.09 +0.74% 6,252 14,484,327
2025-02-13 23.22 23.58 22.88 22.92 -2.13% 9,051 21,074,087
2025-02-12 23.27 23.77 23.16 23.42 +0.47% 9,554 22,417,297
2025-02-11 23.02 23.45 22.8 23.31 +1.3% 7,400 17,141,587
2025-02-10 22.64 23.08 22.42 23.01 +2.04% 7,276 16,578,233
2025-02-07 22.52 22.85 22.25 22.55 +1.03% 8,154 18,489,895
2025-02-06 21.87 22.33 21.75 22.32 +2.15% 4,626 10,228,069
2025-02-05 21.91 22.06 21.78 21.85 +0.23% 2,635 5,773,169
2025-01-27 22.25 22.39 21.8 21.8 -2.02% 3,679 8,110,841
2025-01-24 21.92 22.37 21.66 22.25 +1.69% 5,967 13,150,269
2025-01-23 21.87 22.24 21.62 21.88 +0.74% 6,361 14,017,378
2025-01-22 21.63 21.88 21.43 21.72 +1.02% 4,890 10,592,438
2025-01-21 21.62 21.68 21.23 21.5 -0.19% 4,355 9,335,627
2025-01-20 21.59 21.74 21.47 21.54 -0.23% 4,641 10,004,538
2025-01-17 21.6 21.73 21.31 21.59 +0.84% 5,137 11,070,293
2025-01-16 21.59 21.89 21.3 21.41 -0.83% 4,372 9,425,790
2025-01-15 21.69 21.69 21.15 21.59 +0.42% 5,322 11,400,195
2025-01-14 20.88 21.55 20.87 21.5 +3.71% 6,854 14,580,262
2025-01-13 20.56 20.88 20.2 20.73 +1.12% 4,097 8,444,819
2025-01-10 21.2 21.28 20.42 20.5 -2.66% 5,214 10,871,072
2025-01-09 21.02 21.31 21 21.06 -0.28% 3,226 6,828,636
2025-01-08 21.3 21.36 20.5 21.12 -1.08% 6,654 13,879,706
2025-01-07 20.86 21.35 20.82 21.35 +2.01% 4,280 9,045,282
2025-01-06 20.81 21.26 20.5 20.93 +0.58% 4,981 10,401,960
2025-01-03 21.47 21.53 20.68 20.81 -3.07% 8,190 17,340,525
2025-01-02 21.79 22.12 21.31 21.47 -2.1% 7,233 15,674,827
2024-12-31 22.54 22.54 21.83 21.93 -2.53% 7,998 17,698,833
2024-12-30 22.89 22.89 22.44 22.5 -1.7% 7,540 17,035,901
2024-12-27 22.92 23.2 22.87 22.89 -0.61% 8,049 18,515,148
2024-12-26 22.9 23.21 22.9 23.03 -0.04% 6,183 14,269,137
2024-12-25 23.3 23.52 22.82 23.04 -1.79% 5,537 12,753,352
2024-12-24 23.32 23.65 23.04 23.46 +1.03% 4,482 10,484,013
2024-12-23 24.06 24.06 23.2 23.22 -3.45% 7,819 18,417,232
2024-12-20 23.47 24.22 23.47 24.05 +1.09% 6,683 16,051,421
2024-12-19 23.92 24.06 23.38 23.79 -1.25% 9,142 21,625,385
2024-12-18 24.32 24.43 23.9 24.09 -0.45% 5,541 13,397,234
2024-12-17 25.35 25.38 24.16 24.2 -4.04% 11,021 27,077,178
2024-12-16 25.52 25.53 25.11 25.22 -0.36% 7,557 19,080,028
2024-12-13 25.9 25.9 25.26 25.31 -2.35% 9,325 23,807,133
2024-12-12 25.91 25.95 25.34 25.92 +0.23% 10,048 25,873,027
2024-12-11 25.67 25.92 25.42 25.86 +1.09% 11,997 30,765,235
2024-12-10 26.5 26.75 25.55 25.58 -0.35% 13,295 34,654,476
2024-12-09 25.62 25.86 25.36 25.67 +0.2% 8,303 21,289,739
2024-12-06 25.55 25.83 25 25.62 -0.39% 10,677 27,145,963
2024-12-05 25.18 25.86 25.11 25.72 +1.62% 7,135 18,296,095
2024-12-04 26.32 26.51 25.29 25.31 -4.31% 10,736 27,692,370
2024-12-03 26.48 26.58 26.16 26.45 -0.08% 7,952 20,967,596
2024-12-02 25.98 26.48 25.73 26.47 +1.89% 10,625 27,949,932
2024-11-29 25.62 26.14 25.41 25.98 +1.84% 7,760 20,056,864
2024-11-28 25.37 26 25.24 25.51 +1.07% 7,517 19,271,909
2024-11-27 24.68 25.33 24.22 25.24 +1.65% 7,275 17,958,363
2024-11-26 25.33 25.45 24.8 24.83 -1.94% 6,333 15,921,028
2024-11-25 25.33 25.66 24.83 25.32 +0.8% 8,949 22,574,774
2024-11-22 26.55 26.58 25.01 25.12 -5.21% 10,047 25,914,022
2024-11-21 26.38 26.73 25.97 26.5 +0.26% 7,176 18,955,817
2024-11-20 25.98 26.53 25.88 26.43 +1.65% 6,941 18,201,734
2024-11-19 25.26 26.02 25.05 26 +3.13% 9,970 25,373,799
2024-11-18 25.7 26.38 25.09 25.21 -2.63% 10,571 27,036,592
2024-11-15 26.21 26.53 25.88 25.89 -2.23% 10,047 26,332,807
2024-11-14 27.19 27.6 26.47 26.48 -3.5% 12,630 34,032,262
2024-11-13 27.6 28.29 26.75 27.44 +0.07% 15,955 43,800,174
2024-11-12 27.67 28.1 27.06 27.42 -0.9% 20,237 55,571,497
2024-11-11 26.3 27.88 26.3 27.67 +4.77% 25,375 69,145,624
2024-11-08 26.38 26.65 26.05 26.41 +0.69% 16,612 43,760,951
2024-11-07 25.38 26.24 25 26.23 +3.35% 14,209 36,754,670
2024-11-06 25.29 25.88 25.1 25.38 +0.36% 15,741 40,136,017
2024-11-05 24.32 25.33 24.32 25.29 +3.82% 12,988 32,395,282
2024-11-04 23.65 24.44 23.57 24.36 +3% 8,561 20,710,727
2024-11-01 24.2 24.7 23.65 23.65 -2.51% 11,577 27,832,364
2024-10-31 23.87 24.58 23.76 24.26 +1.59% 11,551 27,899,845
2024-10-30 24.39 24.65 23.57 23.88 -2.97% 17,450 41,792,415
2024-10-29 25.78 26.2 24.45 24.61 -4.43% 16,291 40,829,399
2024-10-28 25.66 25.8 25.31 25.75 +0.59% 14,374 36,807,586
2024-10-25 24.6 25.68 24.6 25.6 +3.73% 15,574 39,340,110
2024-10-24 25.09 25.09 24.54 24.68 -1.63% 9,739 24,059,041
2024-10-23 25.27 25.58 24.85 25.09 -0.71% 14,441 36,400,479
2024-10-22 24.87 25.36 24.33 25.27 +2.89% 16,035 39,885,656
2024-10-21 23.98 25.45 23.86 24.56 +2.76% 28,416 70,084,086
2024-10-18 22.75 24.47 22.5 23.9 +5.05% 19,748 46,494,378
2024-10-17 23.18 23.34 22.66 22.75 -0.96% 10,990 25,274,537
2024-10-16 22.89 23.26 22.8 22.97 -0.82% 9,292 21,382,824
2024-10-15 23.43 23.69 23.08 23.16 -1.74% 14,275 33,284,363
2024-10-14 23.36 23.69 22.81 23.57 +1.2% 16,084 37,576,647
2024-10-11 24.68 24.92 23 23.29 -5.63% 19,212 45,575,052
2024-10-10 25.71 26.38 24.4 24.68 -3.59% 23,601 59,396,974
2024-10-09 28 28 25.5 25.6 -12.33% 33,367 89,612,299
2024-10-08 31 31.13 27.39 29.2 +9.98% 58,151 169,936,243
2024-09-30 23.88 26.62 23.21 26.55 +16.91% 38,614 96,997,886
2024-09-27 21.47 22.85 21.47 22.71 +6.92% 14,567 32,164,320
2024-09-26 20.59 21.27 20.26 21.24 +3.56% 15,149 31,566,381
2024-09-25 20.73 21 20.2 20.51 +0.29% 15,492 31,969,232
2024-09-24 19.44 20.45 19.42 20.45 +5.41% 8,991 17,975,407
2024-09-23 19.41 19.44 19.14 19.4 +0.1% 2,744 5,305,246
2024-09-20 19.51 19.52 19.21 19.38 -0.67% 3,992 7,717,453
2024-09-19 19.49 19.81 19.21 19.51 +1.61% 5,000 9,773,556
2024-09-18 19.38 19.47 18.82 19.2 -0.05% 4,600 8,805,107
2024-09-13 19.63 19.63 19.17 19.21 -1.74% 4,704 9,069,691
2024-09-12 19.65 20.06 19.51 19.55 -0.96% 3,191 6,294,619
2024-09-11 19.73 19.88 19.4 19.74 +0.46% 3,854 7,576,258
2024-09-10 19.46 19.76 19.18 19.65 +1.6% 4,367 8,495,831
2024-09-09 19.18 19.71 19.09 19.34 +0.36% 5,627 10,940,437
2024-09-06 19.94 19.97 19.2 19.27 -3.41% 6,035 11,700,753
2024-09-05 19.91 20.29 19.66 19.95 +0.2% 5,474 10,899,341
2024-09-04 19.52 20.29 19.49 19.91 +0.61% 5,507 11,001,172
2024-09-03 19.03 20.16 19.02 19.79 +2.81% 6,945 13,755,314
2024-09-02 19.81 19.97 19.24 19.25 -3.31% 7,050 13,745,042
2024-08-30 19.17 20.47 19.05 19.91 +3.32% 11,817 23,555,506
2024-08-29 18.61 19.46 18.29 19.27 -0.57% 17,332 32,548,277
2024-08-28 19.48 19.97 19.28 19.38 -0.51% 7,496 14,623,503
2024-08-27 20.05 20.06 19.42 19.48 -2.65% 6,769 13,278,827
2024-08-26 19.84 20.72 19.84 20.01 +0.55% 7,385 14,990,742
2024-08-23 20.56 20.75 19.85 19.9 -4.14% 7,948 15,961,472
2024-08-22 21.59 21.66 20.64 20.76 -4.33% 14,668 30,813,428
2024-08-21 21.09 21.96 20.94 21.7 +1.93% 14,119 30,317,681
2024-08-20 21.68 21.92 21.09 21.29 -2.2% 11,581 24,802,124
2024-08-19 21.21 22.18 20.98 21.77 +3.22% 13,263 28,711,193
2024-08-16 21.29 21.35 20.97 21.09 -1.22% 5,816 12,264,831
2024-08-15 21.24 21.66 20.91 21.35 -0.23% 11,140 23,680,795
2024-08-14 21.9 22.32 21.38 21.4 -1.61% 16,653 36,312,339
2024-08-13 21.61 21.8 21 21.75 -0.82% 17,053 36,475,407
2024-08-12 20.7 22.14 20.61 21.93 +6.46% 19,576 42,259,727
2024-08-09 21.57 22.49 20.58 20.6 -2.83% 13,598 29,017,724
2024-08-08 21.05 21.3 20.51 21.2 +0.57% 11,833 24,684,262
2024-08-07 19.83 21.34 19.8 21.08 +4.98% 16,668 34,718,619
2024-08-06 19.8 20.15 19.7 20.08 +2.71% 7,992 15,920,430
2024-08-05 20.19 20.57 19.55 19.55 -3.6% 7,614 15,231,195
2024-08-02 20.83 20.97 20.23 20.28 -2.87% 5,702 11,723,140
2024-08-01 20.79 21.32 20.52 20.88 +0.63% 10,599 22,246,625
2024-07-31 19.99 20.97 19.54 20.75 +4.69% 13,440 27,613,627
2024-07-30 19.33 19.98 19.21 19.82 +2.38% 8,647 17,095,369
2024-07-29 20.21 20.23 19.36 19.36 -4.06% 9,857 19,342,720
2024-07-26 20.1 20.5 19.81 20.18 +0.05% 7,173 14,487,830
2024-07-25 20.19 20.57 20 20.17 +0.15% 7,600 15,419,036
2024-07-24 20.19 20.62 20 20.14 -0.89% 8,878 17,985,136
2024-07-23 21.02 21.16 20.29 20.32 -4.11% 9,812 20,284,151
2024-07-22 21.38 21.64 21.05 21.19 -0.89% 5,228 11,107,943
2024-07-19 20.99 21.7 20.95 21.38 +1.18% 4,760 10,147,524
2024-07-18 21.1 21.35 20.72 21.13 -1.45% 7,065 14,867,853
2024-07-17 21.1 21.65 20.88 21.44 +2.49% 8,500 18,115,635
2024-07-16 20.74 21.32 20.66 20.92 -0.29% 4,815 10,031,057
2024-07-15 21.79 22.18 20.84 20.98 -3.76% 6,356 13,450,398
2024-07-12 22.43 22.45 21.72 21.8 -1.93% 4,902 10,799,951
2024-07-11 22.22 22.43 21.88 22.23 +3.49% 6,153 13,674,153
2024-07-10 21.45 22 21.36 21.48 -0.83% 3,896 8,462,290
2024-07-09 21.02 21.78 20.67 21.66 +2.03% 9,723 20,641,248
2024-07-08 21.62 21.85 21.1 21.23 -1.76% 6,520 14,005,051
2024-07-05 21.24 21.84 20.81 21.61 +1.79% 9,309 19,791,466
2024-07-04 22.6 22.61 21.02 21.23 -6.02% 15,140 32,733,299
2024-07-03 23.01 23.25 22.5 22.59 -1.78% 5,115 11,646,183
2024-07-02 23.46 23.69 22.88 23 -1.58% 3,872 9,014,307
2024-07-01 23.17 23.64 22.93 23.37 +0.3% 4,060 9,457,328
2024-06-28 23.38 23.87 23.18 23.3 -0.38% 3,355 7,888,951
2024-06-27 24.35 24.39 23.35 23.39 -3.94% 7,188 17,050,339
2024-06-26 23.58 24.4 23.34 24.35 +2.74% 5,791 13,900,125
2024-06-25 23.95 24.58 23.52 23.7 -1.46% 4,616 11,027,744
2024-06-24 25.13 25.63 23.9 24.05 -6.2% 8,088 19,856,143
2024-06-21 25.86 25.86 25.22 25.64 -0.85% 2,936 7,515,367
2024-06-20 25.8 26.18 25.69 25.86 +0.23% 4,189 10,883,592
2024-06-19 26.15 26.28 25.8 25.8 -1.56% 3,960 10,271,110
2024-06-18 26.32 26.59 26.18 26.21 -0.15% 3,144 8,288,777
2024-06-17 26.32 26.53 26.02 26.25 -0.72% 2,490 6,552,302
2024-06-14 27.32 27.32 26.33 26.44 -2.87% 5,822 15,465,459
2024-06-13 27 27.55 26.37 27.22 +1.53% 7,393 19,923,034
2024-06-12 26.55 26.88 26.23 26.81 +1.51% 3,590 9,574,863
2024-06-11 26.26 26.8 25.79 26.41 +0.57% 4,126 10,862,241
2024-06-07 25.58 26.48 25.53 26.26 +2.94% 4,689 12,229,231
2024-06-06 26.58 26.69 25.4 25.51 -3.37% 9,560 24,679,533
2024-06-05 26.63 26.86 26.27 26.4 -0.86% 4,022 10,670,894
2024-06-04 27.52 27.52 26.2 26.63 -3.27% 14,050 37,445,449
2024-06-03 28.29 28.29 27.37 27.53 -2.72% 6,910 19,114,034
2024-05-31 28.58 28.74 28.08 28.3 -0.11% 3,180 9,018,642
2024-05-30 28.61 29.08 28.3 28.33 -1.15% 4,743 13,558,890
2024-05-29 28.75 29.49 28.66 28.66 -0.24% 4,810 13,966,416
2024-05-28 28.68 29.2 28.37 28.73 +0.17% 5,594 16,144,375
2024-05-27 28.7 28.99 27.84 28.68 -0.69% 8,062 22,795,585
2024-05-24 29.27 29.55 28.8 28.88 -18.62% 4,383 12,766,276
2024-05-23 35.91 36.22 35.41 35.49 -1.83% 6,376 22,825,648
2024-05-22 35.72 36.32 35.59 36.15 +1.18% 6,153 22,148,048
2024-05-21 36.63 36.63 35.51 35.73 -1.62% 5,735 20,541,476
2024-05-20 35.42 37.36 35.42 36.32 +2.77% 12,112 44,318,729
2024-05-17 35.2 35.53 34.85 35.34 +0.66% 4,314 15,161,448
2024-05-16 35.08 35.63 34.92 35.11 +0.09% 6,236 21,972,310
2024-05-15 35.88 36.11 34.98 35.08 -2.23% 6,823 24,202,259
2024-05-14 36.12 36.55 35.81 35.88 -0.66% 5,035 18,157,097
2024-05-13 37.18 37.28 35.9 36.12 -4.17% 11,090 40,503,339
2024-05-10 39.04 39.06 37.61 37.69 -3.46% 9,016 34,244,385
2024-05-09 39.39 40.11 38.8 39.04 +0.41% 11,977 47,154,078
2024-05-08 39.21 39.69 38.58 38.88 -2.04% 7,155 27,849,425
2024-05-07 37.74 39.78 37.5 39.69 +4.72% 17,606 68,128,829
2024-05-06 37.4 38.1 36.77 37.9 +1.88% 13,962 52,309,049
2024-04-30 37.73 37.73 36.06 37.2 +0.08% 10,168 37,205,937
2024-04-29 35.2 37.89 35.2 37.17 +5.63% 13,613 49,995,100
2024-04-26 34.77 35.28 34.41 35.19 +0.72% 6,118 21,408,013
2024-04-25 34.39 35.61 34.07 34.94 +1.57% 7,553 26,388,751
2024-04-24 34.54 34.54 33.92 34.4 +0.82% 5,661 19,346,962
2024-04-23 34.06 34.79 33.92 34.12 +0.21% 5,681 19,467,400
2024-04-22 34.76 35 33.69 34.05 -1.79% 5,555 19,018,712
2024-04-19 33.48 35.3 33.01 34.67 +2.33% 15,740 54,483,643
2024-04-18 34.4 34.8 33.6 33.88 -1.74% 10,882 37,129,525
2024-04-17 33.88 34.58 33.33 34.48 +4.48% 11,387 38,934,141
2024-04-16 34.32 34.76 33 33 -5.31% 10,445 35,039,648
2024-04-15 38.02 38.03 34.44 34.85 -6.52% 14,408 51,268,647
2024-04-12 38.36 38.69 37.15 37.28 -4.07% 9,842 37,155,679
2024-04-11 37.79 39.76 37.6 38.86 +1.94% 9,784 38,171,312
2024-04-10 38.96 39.45 37.53 38.12 -2.41% 5,049 19,251,421
2024-04-09 37.74 39.35 37.67 39.06 +3.72% 6,441 24,977,986
2024-04-08 39.55 39.7 37.65 37.66 -5.14% 7,136 27,460,734
2024-04-03 39.8 39.98 38.8 39.7 -0.25% 6,515 25,665,596
2024-04-02 39.68 40.2 39 39.8 +1.2% 8,960 35,556,595
2024-04-01 38 39.35 37.88 39.33 +3.94% 10,583 41,167,799
2024-03-29 37 39.35 36.66 37.84 +2.8% 13,856 53,058,206
2024-03-28 36.4 37.28 36.25 36.81 +0.63% 7,951 29,282,917
2024-03-27 38 38.24 36.5 36.58 -4.19% 8,508 31,706,934
2024-03-26 37.7 38.22 36.87 38.18 +1.11% 10,876 40,791,143
2024-03-25 38.73 38.8 37.7 37.76 -3.06% 6,942 26,598,715
2024-03-22 40.15 40.16 38.89 38.95 -3.01% 6,985 27,448,483
2024-03-21 40.48 40.75 39.64 40.16 -0.89% 8,073 32,383,696
2024-03-20 39.71 40.6 39.71 40.52 +1.45% 8,083 32,509,210
2024-03-19 40 40.48 39.8 39.94 -0.15% 9,895 39,721,216
2024-03-18 40.31 40.56 39.6 40 +0.28% 12,867 51,255,841
2024-03-15 39.75 39.96 38.72 39.89 +1.24% 8,562 33,615,563
2024-03-14 40.15 40.66 39 39.4 -1.82% 7,753 30,811,770
2024-03-13 40.57 40.82 39.86 40.13 -1.06% 6,722 27,030,646
2024-03-12 40.5 40.8 39.86 40.56 +0.65% 10,058 40,497,314
2024-03-11 39.5 40.38 39.06 40.3 +2.28% 7,267 29,045,835
2024-03-08 39 39.62 38.88 39.4 +0.87% 3,824 14,997,884
2024-03-07 39.98 40.29 39.05 39.06 -2.2% 6,107 24,187,184
2024-03-06 39.49 40.47 38.81 39.94 +0.83% 5,771 22,888,141
2024-03-05 40.05 40.36 39.54 39.61 -2.46% 7,863 31,392,971
2024-03-04 41.9 42 40.2 40.61 -3.38% 15,228 62,046,869
2024-03-01 41.99 43.46 41.59 42.03 +0.94% 12,660 53,804,539
2024-02-29 40.03 41.7 40.03 41.64 +2.81% 12,415 50,768,481
2024-02-28 44.99 44.99 40.5 40.5 -8.58% 15,012 64,090,732
2024-02-27 42.57 44.44 41.48 44.3 +3.8% 10,832 47,138,396
2024-02-26 41.99 43.2 40.22 42.68 +0.31% 13,942 58,303,675
2024-02-23 42.4 42.7 41.76 42.55 +0.33% 4,683 19,781,714
2024-02-22 41.66 42.7 41.12 42.41 +1.39% 4,107 17,249,396
2024-02-21 40.68 42.92 40.45 41.83 +0.77% 5,166 21,668,460
2024-02-20 41.5 42.3 40.42 41.51 -1.87% 7,075 29,115,671
2024-02-19 43.38 43.75 41.51 42.3 -2.08% 6,030 25,571,673
2024-02-08 37.23 44.34 37.23 43.2 +16.47% 14,686 60,624,534
2024-02-07 37.87 38.7 37 37.09 -0.72% 5,770 21,748,316
2024-02-06 34.28 38.78 33.68 37.36 +7.11% 8,127 29,269,644
2024-02-05 38.09 38.09 33.98 34.88 -6.66% 7,364 26,137,316
2024-02-02 39.54 39.99 35.89 37.37 -5.46% 7,860 29,609,676
2024-02-01 39.7 41.33 38.89 39.53 -0.93% 5,722 22,807,900
2024-01-31 42.2 42.71 39.88 39.9 -5.67% 6,694 27,382,360
2024-01-30 44.84 44.84 42.1 42.3 -5.83% 4,694 20,356,212
2024-01-29 45.8 46.5 44.92 44.92 -0.82% 3,615 16,503,013
2024-01-26 46.18 47.12 45.16 45.29 -1.33% 5,532 25,551,713
2024-01-25 42.97 46.2 42.53 45.9 +6.82% 9,229 41,256,101
2024-01-24 43.69 44 41.24 42.97 -1.54% 5,248 22,345,611
2024-01-23 43 44.04 42.22 43.64 +0.41% 4,702 20,310,062
2024-01-22 46.83 46.83 43.18 43.46 -6.8% 6,459 28,993,004
2024-01-19 46.5 47.15 45.8 46.63 +0.39% 4,175 19,390,195
2024-01-18 46.8 46.8 45.02 46.45 -1.17% 4,673 21,394,051
2024-01-17 49 49 47 47 -3.79% 5,702 27,152,446
2024-01-16 49.08 49.8 48.12 48.85 -0.45% 4,363 21,233,627
2024-01-15 50.93 50.93 49.06 49.07 -2.68% 3,555 17,598,803
2024-01-12 49.9 52.5 49.23 50.42 +1.86% 7,784 39,754,466
2024-01-11 48.78 49.86 48.52 49.5 +1.02% 2,892 14,246,813
2024-01-10 48.79 49.68 47.92 49 +0.39% 4,329 21,204,754
2024-01-09 48.3 49.34 47.94 48.81 +1.06% 3,770 18,315,252
2024-01-08 49.83 50.33 48.24 48.3 -2.95% 3,183 15,540,141
2024-01-05 51.32 51.64 49.36 49.77 -2.75% 4,088 20,562,004
2024-01-04 50.82 51.48 50.62 51.18 -0.52% 3,409 17,405,806
2024-01-03 51.78 51.78 50.73 51.45 -0.52% 3,762 19,261,123
2024-01-02 51.89 52.49 51.51 51.72 +0.06% 5,431 28,248,886

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

щлШшГ╜чОпхвГ 603588

2024年一季度

цмвчСЮф╕Цч║к 000892

2024年一季度

хЕ░х╖ЮщУ╢шбМ 001227

2024年至今

ф╕Ьщ╣ПщеоцЦЩ 605499

2022-2023两年

цШЯчОпчзСцКА-U 688031

近期数据

хНОшЩ╣хЕмхП╕ 688347

近期数据

цЭншРзщТвцЮД 600477

2024年至今

чБ╡х║╖шНпф╕Ъ 603669

2022-2023两年

хИйф║Ъх╛╖ 300296

2022-2023两年

ц╕Ец║вхЕЙчФ╡ 688138

近期数据

热门概念板块

新能源汽车
储能电池
半导体

ф╕ЙхоЙхЕЙчФ╡ (600703)

2024年至今
医疗器械

щШ│цЩохМ╗чЦЧ (300030)

近期数据
虚拟现实

хИйф║Ъх╛╖ (300296)

近三个月
数字经济

хНОшГЬхдйцИР (600410)

2024年至今
元宇宙

ф╕ЬцЦ╣цШОчПа (600637)

2024年至今
光伏产业

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