чеечФЯхМ╗чЦЧ 688358

数据更新至:

添加到对比分析

31.55 +0.57%

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

31.55
+0.57% +0.18
31.37
开盘价
31.61
最高价
30.23
最低价
8,946
成交量
数据更新至: 2025-03-25

技术指标

32.22
MA5 (5日均线)
32.84
MA10 (10日均线)
33.96
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 31.37 31.61 30.23 31.55 +0.57% 8,946 27,826,741
2025-03-24 32.02 32.18 30.33 31.37 -2.03% 16,249 50,625,762
2025-03-21 33.17 33.17 31.91 32.02 -2.88% 10,995 35,507,158
2025-03-20 33.21 33.48 32.79 32.97 -0.69% 8,990 29,792,955
2025-03-19 33 33.66 32.89 33.2 0% 11,167 37,065,334
2025-03-18 33.52 34.15 33.17 33.2 -0.3% 11,470 38,474,689
2025-03-17 33.9 33.93 32.89 33.3 -1.19% 9,870 32,863,720
2025-03-14 32.98 33.86 32.52 33.7 +2.87% 16,648 55,274,850
2025-03-13 34.34 34.65 32.45 32.76 -4.52% 24,281 80,222,078
2025-03-12 34.24 34.69 34.21 34.31 -0.17% 16,873 58,029,501
2025-03-11 35 35.76 33.98 34.37 -3.99% 25,993 90,013,856
2025-03-10 37.2 38.35 35.4 35.8 +1.68% 37,110 136,230,446
2025-03-07 36.32 36.9 34.88 35.21 -3.75% 24,812 88,762,781
2025-03-06 35.32 36.87 35.32 36.58 +3.86% 33,529 121,596,009
2025-03-05 35.9 35.9 34.73 35.22 -2.25% 19,093 67,196,844
2025-03-04 34.45 36.81 34.04 36.03 +4.59% 39,004 139,174,690
2025-03-03 33.56 35.56 33.04 34.45 +2.71% 33,325 115,446,726
2025-02-28 34.12 35.11 33.4 33.54 -2.56% 22,825 78,148,505
2025-02-27 35 35.3 33.46 34.42 -2.22% 29,854 102,246,278
2025-02-26 35.5 35.8 34.18 35.2 -1.81% 38,618 134,151,814
2025-02-25 35.52 37.38 34.7 35.85 -1.19% 40,431 145,830,323
2025-02-24 37.38 37.39 35.57 36.28 -3.51% 34,598 124,614,514
2025-02-21 36.8 37.65 34.98 37.6 +4.3% 44,985 163,079,274
2025-02-20 36.82 38.48 35.97 36.05 -2.01% 54,702 202,965,807
2025-02-19 34.2 37.95 34.08 36.79 +7.57% 59,838 215,200,227
2025-02-18 36.61 36.88 33.88 34.2 -11.4% 64,645 227,744,764
2025-02-17 37.75 40.91 36 38.6 +13.23% 115,424 445,663,969
2025-02-14 28.45 34.09 28.45 34.09 +19.99% 97,150 314,530,051
2025-02-13 29.66 29.87 28.3 28.41 -3.5% 22,458 64,703,875
2025-02-12 30 30.46 29.01 29.44 -2.19% 31,116 91,891,063
2025-02-11 29.5 31.13 28.9 30.1 +2.35% 39,231 117,852,963
2025-02-10 28.09 29.75 28.09 29.41 +6.79% 46,901 136,527,665
2025-02-07 26.89 28.28 26.61 27.54 +2.23% 14,946 41,176,942
2025-02-06 26.52 27.24 26.3 26.94 +1.55% 9,355 25,065,840
2025-02-05 26.36 27.08 26.04 26.53 +1.65% 13,938 36,984,733
2025-01-27 27.19 27.19 26.1 26.1 -2.65% 8,180 21,674,226
2025-01-24 25.56 27.29 25.35 26.81 +3.83% 22,762 60,548,056
2025-01-23 24.72 26.09 24.61 25.82 +5% 19,212 49,035,203
2025-01-22 24.17 24.66 24.17 24.59 +1.36% 7,418 18,175,506
2025-01-21 24 24.28 23.88 24.26 +1.08% 4,056 9,756,253
2025-01-20 24.19 24.52 23.87 24 -0.58% 5,549 13,380,584
2025-01-17 23.75 24.22 23.61 24.14 +1.73% 3,482 8,342,808
2025-01-16 23.84 24.27 23.59 23.73 -0.88% 4,562 10,909,849
2025-01-15 24.01 24.1 23.83 23.94 -0.62% 3,373 8,073,278
2025-01-14 23.07 24.11 23.07 24.09 +4.06% 5,583 13,253,684
2025-01-13 23.03 23.26 22.79 23.15 +0.22% 3,742 8,617,117
2025-01-10 23.6 23.77 23.1 23.1 -2.41% 5,219 12,205,225
2025-01-09 23.94 23.99 23.6 23.67 -0.96% 5,612 13,352,680
2025-01-08 23.7 24.03 23.3 23.9 +0.25% 4,591 10,898,150
2025-01-07 23.75 23.87 23.3 23.84 0% 6,796 16,006,843
2025-01-06 23.6 24.22 23.08 23.84 +1.49% 5,400 12,905,496
2025-01-03 24.2 24.56 23.26 23.49 -2.49% 6,414 15,413,584
2025-01-02 24.43 24.67 24.01 24.09 -1.35% 7,965 19,319,123
2024-12-31 24.73 24.98 24.4 24.42 -1.21% 6,039 14,872,834
2024-12-30 25 25.11 24.61 24.72 -1.59% 5,594 13,876,468
2024-12-27 24.89 25.37 24.82 25.12 +0.64% 4,022 10,123,530
2024-12-26 24.77 25.09 24.77 24.96 +0.04% 5,931 14,792,004
2024-12-25 25.8 26.11 24.77 24.95 -2.08% 10,763 27,166,163
2024-12-24 25.52 25.62 24.9 25.48 +0.51% 5,121 12,964,740
2024-12-23 26.6 26.68 25.28 25.35 -3.61% 10,080 26,016,547
2024-12-20 26.19 26.67 26.14 26.3 +0.31% 6,832 18,077,861
2024-12-19 25.88 26.44 25.8 26.22 +0.08% 5,709 14,894,885
2024-12-18 26.23 26.51 25.7 26.2 +0.46% 7,871 20,606,837
2024-12-17 27.48 27.69 26.02 26.08 -5.09% 11,120 29,567,922
2024-12-16 27.5 27.89 26.84 27.48 +0.66% 12,167 33,320,183
2024-12-13 28.16 28.16 27.3 27.3 -3.16% 10,052 27,765,584
2024-12-12 28.29 28.29 27.71 28.19 -0.35% 11,674 32,744,174
2024-12-11 28.2 28.42 27.89 28.29 +0.18% 12,276 34,516,138
2024-12-10 28.99 29.69 28.22 28.24 -0.74% 24,689 71,588,032
2024-12-09 30.33 30.33 28.09 28.45 +2.19% 29,103 83,626,445
2024-12-06 26.99 28.06 26.97 27.84 +4.27% 21,580 59,536,459
2024-12-05 26.21 26.96 26.03 26.7 +2.38% 10,367 27,611,876
2024-12-04 26.98 27.17 26.01 26.08 -3.34% 9,798 25,885,608
2024-12-03 27.05 27.25 26.32 26.98 -0.44% 13,241 35,586,702
2024-12-02 26.35 27.4 26.35 27.1 +2.23% 14,345 38,660,054
2024-11-29 26.12 26.8 25.8 26.51 +0.91% 18,087 47,728,881
2024-11-28 26.6 26.86 26.13 26.27 -1.54% 16,930 44,903,583
2024-11-27 25.99 27 25.06 26.68 +0.79% 29,592 77,574,893
2024-11-26 25.93 27.38 25.39 26.47 +2.96% 34,580 90,915,852
2024-11-25 27 28.45 25.25 25.71 +6.86% 39,720 104,731,358
2024-11-22 25.75 25.75 24.04 24.06 -6.74% 15,924 39,725,458
2024-11-21 26.07 26.49 25.46 25.8 -0.54% 11,658 30,246,468
2024-11-20 25.35 26.1 25.2 25.94 +2.05% 12,121 31,246,015
2024-11-19 25.3 25.45 24.56 25.42 +2.25% 11,039 27,746,349
2024-11-18 26.14 26.4 24.77 24.86 -5.11% 15,356 38,924,966
2024-11-15 26.47 27.87 26.03 26.2 -0.61% 19,834 53,320,898
2024-11-14 28.28 28.28 26.3 26.36 -5.08% 16,257 43,858,472
2024-11-13 27 28.77 27 27.77 +2.06% 25,271 70,304,210
2024-11-12 26.98 29.03 26.98 27.21 +1.83% 27,691 77,299,820
2024-11-11 25.28 26.79 25.13 26.72 +5.49% 17,115 44,791,087
2024-11-08 25.7 26.1 25.14 25.33 +0.52% 15,886 40,604,666
2024-11-07 24.67 25.2 24.5 25.2 +2.65% 13,106 32,733,795
2024-11-06 24.77 25.12 24.49 24.55 -0.89% 12,623 31,311,162
2024-11-05 24.38 24.88 24.1 24.77 +1.68% 12,860 31,603,284
2024-11-04 23.53 24.43 23.41 24.36 +3.66% 10,974 26,452,061
2024-11-01 24.16 24.38 23.32 23.5 -3.05% 13,944 33,020,432
2024-10-31 23.8 24.39 23.71 24.24 +1.51% 10,849 26,206,484
2024-10-30 24.6 24.8 23.58 23.88 -3.01% 11,356 27,435,759
2024-10-29 25.8 26.21 24.5 24.62 -3.98% 14,222 35,814,175
2024-10-28 25.02 25.7 24.73 25.64 +2.64% 13,567 34,464,193
2024-10-25 24.33 25.2 24.19 24.98 +2.17% 12,300 30,588,343
2024-10-24 24.68 24.97 24.36 24.45 -0.97% 6,623 16,306,888
2024-10-23 25.02 25.3 24.6 24.69 -1.87% 14,139 35,329,073
2024-10-22 24.77 25.4 24.24 25.16 +1.62% 13,395 33,395,293
2024-10-21 24.52 25.17 23.89 24.76 +1.64% 14,636 35,854,553
2024-10-18 23.04 24.7 22.9 24.36 +5.78% 12,899 30,872,164
2024-10-17 23.14 23.73 23.02 23.03 +0.7% 9,175 21,486,030
2024-10-16 23.18 23.48 22.7 22.87 -1.8% 7,427 17,138,699
2024-10-15 23.91 24.18 23.25 23.29 -2.67% 7,402 17,561,204
2024-10-14 23.49 24 22.81 23.93 +2.05% 9,763 22,961,746
2024-10-11 24.8 24.8 23.18 23.45 -5.48% 15,257 36,251,064
2024-10-10 24.9 25.77 24.59 24.81 -0.44% 17,356 43,813,073
2024-10-09 27 27.43 24.82 24.92 -12.78% 25,595 66,883,353
2024-10-08 31.63 31.63 27.5 28.57 +8.38% 39,376 114,073,129
2024-09-30 24.21 26.54 23.26 26.36 +14.86% 27,951 69,613,997
2024-09-27 22.18 23.2 21.96 22.95 +6.25% 7,665 17,198,359
2024-09-26 20.56 21.62 20.56 21.6 +3.85% 9,442 19,954,317
2024-09-25 20.85 21.57 20.56 20.8 +2.26% 12,764 26,783,836
2024-09-24 19.35 20.43 19.35 20.34 +5.23% 9,473 18,909,739
2024-09-23 19.35 19.52 19.17 19.33 -0.15% 2,824 5,469,484
2024-09-20 19.58 19.61 19.09 19.36 -1.73% 5,254 10,142,934
2024-09-19 18.9 19.87 18.85 19.7 +3.74% 10,993 21,506,326
2024-09-18 19.25 19.44 18.82 18.99 -1.96% 7,009 13,322,205
2024-09-13 20.03 20.03 19.33 19.37 -3.15% 9,204 18,042,637
2024-09-12 20.17 20.61 19.96 20 -1.28% 5,524 11,198,950
2024-09-11 20.29 20.44 20.08 20.26 -0.25% 6,963 14,120,305
2024-09-10 20.5 20.64 20.01 20.31 -0.93% 8,294 16,777,506
2024-09-09 20.71 20.91 20.34 20.5 -0.49% 6,474 13,329,520
2024-09-06 21.18 21.44 20.49 20.6 -3.01% 8,671 18,027,481
2024-09-05 21.24 21.57 21.09 21.24 +1.14% 5,758 12,265,171
2024-09-04 20.92 21.47 20.91 21 +0.1% 7,373 15,615,853
2024-09-03 20.78 21.39 20.59 20.98 +0.91% 6,986 14,654,530
2024-09-02 21.25 21.54 20.79 20.79 -2.21% 10,656 22,438,333
2024-08-30 20.97 21.88 20.75 21.26 +1.38% 18,152 38,673,062
2024-08-29 21.9 21.95 20.46 20.97 -7.34% 26,099 54,432,854
2024-08-28 22.01 22.9 21.87 22.63 +1.43% 4,028 9,073,372
2024-08-27 22.8 23.09 22.23 22.31 -2.45% 3,536 8,026,347
2024-08-26 22.49 23.1 22.4 22.87 +1.64% 3,022 6,899,609
2024-08-23 22.71 22.85 22.33 22.5 -1.06% 2,145 4,836,723
2024-08-22 23.17 23.21 22.72 22.74 -1.26% 2,208 5,067,956
2024-08-21 23.42 23.5 22.95 23.03 -1.33% 2,874 6,644,188
2024-08-20 23.88 23.97 23.3 23.34 -2.75% 3,615 8,526,151
2024-08-19 24.62 24.8 23.99 24 -2.48% 5,274 12,836,930
2024-08-16 24.68 24.88 24.1 24.61 0% 6,021 14,697,234
2024-08-15 24.83 25.2 24.38 24.61 -0.44% 6,112 15,092,467
2024-08-14 24.89 24.95 24.45 24.72 -0.84% 3,200 7,909,020
2024-08-13 24.82 25 24.52 24.93 +0.32% 2,565 6,339,151
2024-08-12 24.92 25.39 24.52 24.85 +0.2% 2,847 7,081,381
2024-08-09 25.19 25.58 24.76 24.8 -1.2% 4,417 11,119,307
2024-08-08 25.17 25.55 24.7 25.1 -0.91% 2,751 6,909,707
2024-08-07 25.33 25.72 24.86 25.33 +0.4% 3,255 8,209,492
2024-08-06 24.79 25.29 24.71 25.23 +3.74% 6,225 15,575,016
2024-08-05 25.14 25.78 24.31 24.32 -4.55% 6,867 17,171,902
2024-08-02 25.96 26.47 25.24 25.48 -1.77% 8,004 20,635,458
2024-08-01 26.39 26.4 25.57 25.94 -0.27% 4,015 10,419,074
2024-07-31 24.69 26.61 24.6 26.01 +5.6% 9,987 25,803,309
2024-07-30 24.53 24.86 24.3 24.63 +0.61% 4,378 10,785,746
2024-07-29 25.13 25.24 24.27 24.48 -2.55% 5,629 13,782,458
2024-07-26 24.62 25.69 24.56 25.12 +2.61% 5,136 12,892,715
2024-07-25 24.18 24.92 23.92 24.48 +0.78% 3,832 9,360,838
2024-07-24 25.03 25.4 24.25 24.29 -3.65% 5,496 13,498,140
2024-07-23 26.1 26.21 25.18 25.21 -3.52% 5,637 14,407,621
2024-07-22 25.83 26.33 25.52 26.13 +1.24% 5,699 14,818,100
2024-07-19 24.61 26.57 24.58 25.81 +3.78% 9,469 24,365,632
2024-07-18 24.11 24.98 23.82 24.87 +2.39% 8,614 21,101,944
2024-07-17 24.3 24.7 23.94 24.29 -0.25% 4,462 10,878,094
2024-07-16 24.07 24.38 23.97 24.35 +0.58% 2,278 5,510,977
2024-07-15 24.81 24.91 24.1 24.21 -3% 3,879 9,437,127
2024-07-12 25.13 25.36 24.7 24.96 -0.6% 5,057 12,625,676
2024-07-11 24.13 25.36 24.13 25.11 +4.89% 7,236 18,101,250
2024-07-10 23.87 24.48 23.73 23.94 -0.21% 2,709 6,537,238
2024-07-09 23.52 24.17 23.22 23.99 +2.13% 5,147 12,228,170
2024-07-08 24.26 24.31 23.48 23.49 -6.26% 3,696 8,794,011
2024-07-05 24.67 25.25 24.28 25.06 +1.25% 6,895 17,165,726
2024-07-04 25.72 25.95 24.6 24.75 -3.92% 6,615 16,614,289
2024-07-03 26.02 26.17 25.65 25.76 -1.23% 3,502 9,069,797
2024-07-02 26.3 26.58 25.88 26.08 -1.17% 4,972 13,018,916
2024-07-01 25.89 26.43 25.3 26.39 +1.62% 6,327 16,377,869
2024-06-28 25.64 26.12 25.62 25.97 +0.66% 4,995 12,962,123
2024-06-27 26.74 26.85 25.68 25.8 -3.98% 5,948 15,565,556
2024-06-26 25.61 26.92 25.25 26.87 +5.75% 8,436 22,121,884
2024-06-25 25.29 25.88 25.22 25.41 +0.28% 6,809 17,432,724
2024-06-24 26.8 26.8 25.15 25.34 -5.8% 8,268 21,304,782
2024-06-21 26.92 27.25 26.2 26.9 -0.37% 4,682 12,559,484
2024-06-20 27 27.5 26.51 27 +0.6% 6,358 17,306,690
2024-06-19 27.17 27.36 26.49 26.84 -0.74% 6,276 16,858,368
2024-06-18 27.11 27.36 26.84 27.04 +0.75% 4,833 13,114,304
2024-06-17 27.15 27.27 26.73 26.84 -0.96% 3,907 10,525,472
2024-06-14 27.58 27.88 27 27.1 -1.78% 5,740 15,664,193
2024-06-13 27.45 27.94 27.13 27.59 +0.04% 4,815 13,270,557
2024-06-12 27.01 27.76 26.88 27.58 +1.58% 5,888 16,211,604
2024-06-11 26.44 27.19 25.93 27.15 +2.8% 6,336 16,877,237
2024-06-07 26.59 26.98 26.24 26.41 +0.34% 6,584 17,506,700
2024-06-06 27.47 27.47 26.17 26.32 -3.73% 10,433 27,655,775
2024-06-05 27.55 27.87 27.24 27.34 -0.87% 5,723 15,777,053
2024-06-04 27.92 27.92 27.28 27.58 -1.11% 8,323 22,938,423
2024-06-03 28.88 28.88 27.71 27.89 -2.41% 6,196 17,477,836
2024-05-31 28.33 28.82 28.33 28.58 +0.99% 4,921 14,073,433
2024-05-30 28.02 28.4 27.78 28.3 +0.35% 4,198 11,803,557
2024-05-29 28.55 28.69 28.03 28.2 -0.46% 3,686 10,444,239
2024-05-28 28.17 28.72 28.01 28.33 -0.39% 6,564 18,668,881
2024-05-27 28.2 28.5 27.6 28.44 +0.85% 4,763 13,349,356
2024-05-24 28.61 28.81 28.18 28.2 -1.47% 6,143 17,453,523
2024-05-23 29.06 29.15 28.47 28.62 -1.41% 7,068 20,322,231
2024-05-22 29.32 29.4 28.98 29.03 -0.27% 9,311 27,137,070
2024-05-21 29.83 29.98 28.93 29.11 -2.48% 10,304 30,156,187
2024-05-20 30.28 30.28 29.71 29.85 -1.32% 9,045 27,089,857
2024-05-17 29.92 30.38 29.71 30.25 +0.93% 5,537 16,630,188
2024-05-16 30.02 30.39 29.91 29.97 -0.1% 6,213 18,706,735
2024-05-15 30.55 30.84 29.89 30 -1.74% 7,648 23,194,539
2024-05-14 30.66 31.26 30.5 30.53 +0.03% 7,704 23,787,127
2024-05-13 31.55 31.55 30.4 30.52 -3.42% 9,446 29,203,949
2024-05-10 32.31 32.31 31.24 31.6 -1.47% 9,346 29,543,732
2024-05-09 31.6 32.74 31.6 32.07 +0.25% 10,901 35,255,681
2024-05-08 32.27 33.15 31.95 31.99 -1.72% 11,980 38,888,801
2024-05-07 33.03 33.79 32.4 32.55 +1.06% 19,200 63,456,758
2024-05-06 32.33 32.65 32.02 32.21 +0.56% 11,817 38,151,254
2024-04-30 32.12 32.4 31.73 32.03 -0.28% 10,113 32,399,910
2024-04-29 32.02 32.42 31.84 32.12 +0.28% 9,662 31,042,579
2024-04-26 31.18 32.33 30.94 32.03 +2.33% 21,186 66,882,704
2024-04-25 31.36 32.32 31.21 31.3 -0.25% 13,198 41,792,064
2024-04-24 30.56 31.48 29.81 31.38 +3.63% 12,566 38,599,607
2024-04-23 30.3 30.87 29.93 30.28 -0.1% 11,315 34,398,377
2024-04-22 27.47 30.73 27.33 30.31 +9.11% 27,527 81,587,245
2024-04-19 27.33 28.53 27.33 27.78 +0.25% 15,002 41,970,619
2024-04-18 27.67 29.07 27.39 27.71 -0.5% 15,737 44,378,086
2024-04-17 26.9 28.2 26.58 27.85 +5.41% 13,232 36,561,919
2024-04-16 28.25 28.25 26.1 26.42 -6.44% 17,208 46,285,266
2024-04-15 29.38 29.73 27.9 28.24 -4.17% 17,310 49,223,893
2024-04-12 29.9 30.18 29.43 29.47 -1.14% 6,989 20,775,241
2024-04-11 29.79 30.48 29.55 29.81 -0.23% 6,349 19,074,600
2024-04-10 31 31.02 29.67 29.88 -3.49% 9,871 29,838,462
2024-04-09 30.23 31 30.03 30.96 +1.94% 10,317 31,605,644
2024-04-08 31.4 31.4 30.17 30.37 -2.69% 12,840 39,328,024
2024-04-03 32.86 32.98 31.16 31.21 -5.17% 20,222 63,997,484
2024-04-02 34.05 34.05 32.5 32.91 -3.52% 12,271 40,609,386
2024-04-01 33.03 34.45 32.73 34.11 +3.11% 14,761 49,542,087
2024-03-29 33.33 33.52 32.32 33.08 -0.54% 13,899 45,734,217
2024-03-28 32.24 34 32.24 33.26 +2.06% 14,118 46,917,430
2024-03-27 33.44 35.25 32.56 32.59 -2.69% 16,008 54,083,410
2024-03-26 33.13 34.03 32.71 33.49 -0.68% 11,719 39,107,797
2024-03-25 34.8 35.76 33.6 33.72 -3.96% 17,796 61,933,410
2024-03-22 36.24 36.69 34.11 35.11 -4.33% 29,403 103,062,936
2024-03-21 37.8 38.3 35.93 36.7 -2.39% 32,498 120,307,159
2024-03-20 34.8 38.39 34.14 37.6 +8.05% 43,946 161,068,753
2024-03-19 34.33 36.33 34.33 34.8 +0.67% 29,969 105,768,749
2024-03-18 32.25 34.75 32.1 34.57 +9.4% 33,417 112,118,189
2024-03-15 31.5 32.67 30.55 31.6 +0.32% 18,608 58,707,276
2024-03-14 32.7 33.5 31.08 31.5 -0.94% 19,403 61,981,464
2024-03-13 31.61 32.48 31.11 31.8 +0.06% 13,983 44,357,235
2024-03-12 31.57 32.31 30.8 31.78 +0.6% 14,560 45,909,799
2024-03-11 30.24 31.86 30.11 31.59 +7.49% 25,365 78,988,941
2024-03-08 29.3 29.67 28.66 29.39 +0.38% 12,492 36,387,672
2024-03-07 29.79 30.53 29.05 29.28 -1.35% 14,304 42,905,102
2024-03-06 29.71 30.01 29.01 29.68 -1.03% 12,383 36,647,111
2024-03-05 30.89 30.89 29.68 29.99 -3.82% 14,660 44,097,181
2024-03-04 30.61 31.88 30.18 31.18 +2.1% 17,798 54,990,588
2024-03-01 30.33 31.2 29.8 30.54 +0.3% 14,811 45,100,640
2024-02-29 29 31.18 28.8 30.45 +4.71% 23,792 71,575,996
2024-02-28 30.55 31.98 28.88 29.08 -4.53% 33,932 104,383,812
2024-02-27 29.6 30.46 29.33 30.46 +1.63% 18,352 54,797,841
2024-02-26 28.98 30.68 28.72 29.97 +4.21% 33,635 100,150,643
2024-02-23 28.28 28.79 27.41 28.76 +2.68% 20,606 58,151,252
2024-02-22 27.51 28.09 27.45 28.01 +0.32% 17,837 49,544,523
2024-02-21 28.25 29.38 27.25 27.92 -0.75% 26,024 73,997,021
2024-02-20 27.77 28.77 26.51 28.13 +1.01% 24,810 69,373,620
2024-02-19 29 29.12 27.31 27.85 +0.11% 45,903 129,841,886
2024-02-08 24 27.82 23.91 27.82 +20.02% 45,596 118,033,951
2024-02-07 23.06 25.22 22.91 23.18 +2.29% 31,411 74,488,892
2024-02-06 22.23 23.56 20.22 22.66 +2.77% 35,674 77,945,435
2024-02-05 24 24 20.7 22.05 -8.66% 21,779 47,992,831
2024-02-02 26.49 26.54 23.13 24.14 -7.97% 18,934 46,800,683
2024-02-01 25.98 27.2 25.51 26.23 +1.04% 12,870 33,971,100
2024-01-31 27 27.9 25.9 25.96 -6.82% 12,072 32,294,758
2024-01-30 28.6 28.95 27.79 27.86 -3.5% 9,370 26,465,249
2024-01-29 29.49 29.69 28.8 28.87 -1.3% 10,775 31,369,583
2024-01-26 30.11 30.76 29.03 29.25 -2.34% 14,536 43,473,117
2024-01-25 28.18 30.66 28.07 29.95 +6.81% 22,407 66,298,760
2024-01-24 28.6 28.9 27.02 28.04 -1.86% 18,183 50,434,557
2024-01-23 28.69 28.74 28.11 28.57 -0.24% 13,097 37,237,164
2024-01-22 30.77 30.9 28.19 28.64 -6.95% 18,275 54,041,796
2024-01-19 31.52 31.81 30.78 30.78 -2.38% 8,814 27,470,311
2024-01-18 31.67 31.96 30.53 31.53 -0.72% 10,764 33,589,199
2024-01-17 32.89 32.89 31.7 31.76 -3.02% 9,963 32,057,177
2024-01-16 33.2 33.32 32.37 32.75 -0.88% 6,961 22,810,522
2024-01-15 33.31 33.68 32.93 33.04 -1.08% 5,924 19,648,612
2024-01-12 33.69 34.46 33.36 33.4 -0.95% 5,490 18,569,451
2024-01-11 32.86 33.95 32.81 33.72 +1.87% 7,197 24,118,322
2024-01-10 33.66 34.18 33.04 33.1 -1.93% 7,656 25,678,175
2024-01-09 34.39 34.4 33.32 33.75 -0.5% 7,948 26,774,732
2024-01-08 34.89 34.89 33.89 33.92 -1.68% 6,300 21,557,229
2024-01-05 35.99 36.12 34.4 34.5 -3.39% 7,507 26,317,572
2024-01-04 35.55 35.82 34.87 35.71 -1.14% 7,329 26,002,336
2024-01-03 36.95 37.12 35.71 36.12 -2.3% 8,620 31,217,469
2024-01-02 37.82 38.07 36.8 36.97 -2.14% 7,923 29,452,829

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

цЙ┐х╛╖щЬ▓щЬ▓ 000848

近三个月

хдзхРНхЯО 600094

2024年一季度

ц╡╖хНЧц╡╖шНп 000566

近三个月

цШОцШЯчФ╡хКЫ 600101

2023年全年

ц╡Ох╖ЭшНпф╕Ъ 600566

2022-2023两年

хШЙхМЦшГ╜ц║Р 600273

近半年

цЦ░х╝Ац║Р 300109

2024年至今

ц╡╖ш╛╛шВбф╗╜ 300320

2022-2023两年

хРЙхдзцнгхЕГ 003029

近三个月

х░ПхХЖхУБхЯО 600415

近期数据

热门概念板块

储能电池
数字经济

щЗСхНбцЩ║шГ╜ (300349)

近半年
AI人工智能

цБТчФЯчФ╡хнР (600570)

2024年至今
区块链
半导体

ф╕ншКпхЫ╜щЩЕ (688981)

2022-2023两年
光伏产业

щШ│хЕЙчФ╡ц║Р (300274)

2022-2023两年
大数据

ц╡╖щЗПцХ░цНо (603138)

近期数据
生物医药

цЩ║щгЮчФЯчЙй (300122)

2022-2023两年

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