чФмчЯ╜чФ╡хнР 688362

数据更新至:

广告

选择日期范围

重置

股票概览

33.68
-3.99% -1.4
34.75
开盘价
35.59
最高价
33.29
最低价
104,829
成交量
数据更新至: 2024-12-31

技术指标

35.62
MA5 (5日均线)
35.26
MA10 (10日均线)
32.97
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:

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
2024-12-31 34.75 35.59 33.29 33.68 -3.99% 104,829 356,171,346
2024-12-30 35.99 36.32 34.06 35.08 -1.93% 118,019 416,432,858
2024-12-27 37.31 37.73 35.68 35.77 -4.05% 93,723 343,129,481
2024-12-26 35.88 38.82 35.78 37.28 +2.76% 150,316 564,641,935
2024-12-25 35.28 36.86 34.01 36.28 +2.02% 137,107 486,582,516
2024-12-24 34.78 35.74 33.55 35.56 +2.39% 130,487 454,344,957
2024-12-23 36.49 36.91 34.41 34.73 -5.55% 173,918 614,397,056
2024-12-20 33.54 38.83 33.27 36.77 +9.63% 252,727 922,711,224
2024-12-19 33 34.49 32.99 33.54 -0.95% 148,075 499,722,465
2024-12-18 31.62 35 30.78 33.86 +7.32% 182,844 605,217,216
2024-12-17 32.35 33.14 31.3 31.55 -2.68% 106,209 338,883,036
2024-12-16 30.6 33.33 30.55 32.42 +4.08% 231,911 752,671,437
2024-12-13 31.46 31.83 30.5 31.15 -2.47% 130,829 405,981,402
2024-12-12 32.05 32.41 30.89 31.94 -0.56% 145,441 460,025,392
2024-12-11 31.18 32.34 29.97 32.12 +2.55% 206,739 644,987,656
2024-12-10 32.1 32.5 30.83 31.32 +1.62% 192,473 607,006,758
2024-12-09 30.2 31.83 29.79 30.82 +2.97% 254,873 788,619,673
2024-12-06 27.63 31.03 27.16 29.93 +7.86% 224,764 656,242,080
2024-12-05 26.88 28.3 26.81 27.75 -0.68% 134,715 373,387,018
2024-12-04 29.99 30.35 27.7 27.94 -3.36% 174,094 503,234,898
2024-12-03 31 32.59 28.86 28.91 -7.1% 260,222 778,108,692
2024-12-02 29.38 31.15 29.38 31.12 +6.58% 228,725 693,191,445
2024-11-29 27.99 30.66 27.36 29.2 +2.78% 180,542 520,253,144
2024-11-28 27.6 29.6 26.95 28.41 +2.45% 184,075 521,683,215
2024-11-27 26.92 27.9 25.88 27.73 +0.84% 168,573 451,853,102
2024-11-26 29 29.5 27.4 27.5 -4.05% 141,983 405,316,861
2024-11-25 28.8 29.57 27.8 28.66 +4.45% 201,354 576,756,858
2024-11-22 27.35 30.2 27.09 27.44 -0.9% 195,661 560,345,527
2024-11-21 27.93 28.68 27.2 27.69 -0.25% 147,808 415,575,040
2024-11-20 27.72 28.34 27.31 27.76 +0.22% 133,616 371,601,787
2024-11-19 26.96 27.93 26.49 27.7 +4.17% 146,312 398,860,026
2024-11-18 28.5 28.57 26.38 26.59 -5.64% 143,625 388,724,126
2024-11-15 29.5 30.1 28 28.18 -6.6% 214,503 619,125,311
2024-11-14 31.98 32.94 29.79 30.17 -9.94% 275,268 856,614,717
2024-11-13 29.8 33.99 29.8 33.5 +12.3% 384,565 1,219,190,845
2024-11-12 31 32.43 29.3 29.83 -0.96% 447,781 1,377,737,375
2024-11-11 26.98 30.12 26.01 30.12 +20% 386,800 1,127,979,646
2024-11-08 25 25.77 24.82 25.1 +2.03% 169,821 428,456,376
2024-11-07 24.35 25.14 24 24.6 -0.4% 127,163 311,111,788
2024-11-06 24.74 25.3 24.06 24.7 +0.32% 184,938 458,218,406
2024-11-05 23.25 25.01 22.93 24.62 +6.21% 163,387 396,303,467
2024-11-04 22.5 24 22.3 23.18 +1.58% 116,173 270,663,504
2024-11-01 24.64 25.44 22.81 22.82 -6.93% 175,222 415,390,045
2024-10-31 22.36 25.08 22.21 24.52 +7.69% 215,055 510,696,250
2024-10-30 22.46 23.8 22.15 22.77 +0.53% 111,038 253,835,505
2024-10-29 23.05 23.61 22.6 22.65 -2.08% 134,872 311,445,365
2024-10-28 22.78 23.25 22.6 23.13 +1.58% 93,036 213,233,261
2024-10-25 22.3 23.1 22.3 22.77 +1.7% 88,959 201,620,688
2024-10-24 22.21 22.64 21.81 22.39 +0.27% 84,861 188,643,842
2024-10-23 22.39 22.93 22.14 22.33 -1.15% 75,358 169,385,897
2024-10-22 22.55 23.18 22.03 22.59 -0.79% 115,261 259,227,090
2024-10-21 22.8 23.87 22.05 22.77 +1.79% 167,564 385,599,303
2024-10-18 20.82 23 20.65 22.37 +8.8% 155,836 341,448,064
2024-10-17 21 21.36 20.55 20.56 -0.68% 66,909 140,303,762
2024-10-16 20.54 21.22 20.45 20.7 -1.66% 62,366 129,569,696
2024-10-15 22.09 22.3 21 21.05 -4.19% 91,981 199,221,717
2024-10-14 20.62 22 20.05 21.97 +7.17% 108,805 229,753,974
2024-10-11 22 22.3 20.15 20.5 -7.87% 108,971 229,787,230
2024-10-10 23.58 23.97 21.91 22.25 -3.34% 127,950 291,588,495
2024-10-09 25.2 26.44 22.8 23.02 -13.49% 197,273 487,241,742
2024-10-08 26.7 26.7 24.5 26.61 +19.6% 197,879 512,179,031
2024-09-30 20.01 22.25 19.8 22.25 +16.37% 141,151 298,953,443
2024-09-27 18.48 19.59 18.23 19.12 +6.16% 46,993 88,305,916
2024-09-26 17.55 18.01 17.32 18.01 +2.86% 42,831 75,766,321
2024-09-25 17.79 18.08 17.4 17.51 -0.68% 42,828 76,164,946
2024-09-24 16.78 17.65 16.78 17.63 +5.07% 45,351 78,333,085
2024-09-23 16.63 16.94 16.31 16.78 +1.76% 25,473 42,552,234
2024-09-20 16.85 16.86 16.38 16.49 -1.38% 22,479 37,189,037
2024-09-19 16.64 17.06 16.44 16.72 +1.33% 27,355 45,785,638
2024-09-18 16.99 17.12 16.24 16.5 -1.26% 23,357 38,587,205
2024-09-13 17.19 17.29 16.71 16.71 -1.3% 22,161 37,573,080
2024-09-12 17.17 17.41 16.91 16.93 -0.99% 15,801 27,108,082
2024-09-11 17.21 17.32 16.97 17.1 -0.64% 19,258 32,966,025
2024-09-10 16.92 17.36 16.75 17.21 +1.06% 23,546 40,026,273
2024-09-09 17.08 17.35 17 17.03 -0.93% 26,117 44,771,233
2024-09-06 18.4 18.44 17.1 17.19 -5.91% 43,743 76,591,379
2024-09-05 18.46 18.57 18.19 18.27 -0.87% 25,803 47,326,321
2024-09-04 18.58 18.59 18.21 18.43 -0.49% 22,150 40,765,470
2024-09-03 18.75 18.9 18.37 18.52 +0.93% 28,120 52,274,099
2024-09-02 18.86 19.08 18.35 18.35 -2.45% 47,428 88,994,755
2024-08-30 18.25 19.15 18.13 18.81 +3.92% 60,126 112,882,551
2024-08-29 17.31 18.22 17.31 18.1 +2.78% 46,980 83,818,184
2024-08-28 17.45 17.83 17.45 17.61 +0.06% 26,421 46,603,186
2024-08-27 17.74 18.15 17.41 17.6 +2.74% 60,648 107,607,661
2024-08-26 16.96 17.27 16.83 17.13 +1.78% 20,466 34,970,407
2024-08-23 16.8 17 16.56 16.83 -0.12% 16,504 27,665,116
2024-08-22 16.92 17.06 16.6 16.85 -0.3% 24,861 41,756,576
2024-08-21 17.15 17.34 16.9 16.9 -0.88% 19,850 33,923,377
2024-08-20 17.31 17.31 16.9 17.05 -1.33% 25,769 43,944,805
2024-08-19 17.55 17.7 17.2 17.28 -1.09% 26,110 45,516,262
2024-08-16 18.05 18.1 17.01 17.47 -2.94% 63,294 111,290,308
2024-08-15 17.99 18.4 17.79 18 +0.17% 35,207 63,729,618
2024-08-14 18.05 18.17 17.88 17.97 -0.28% 18,117 32,626,303
2024-08-13 17.95 18.09 17.79 18.02 +0.84% 22,464 40,257,886
2024-08-12 18.16 18.22 17.82 17.87 -1.6% 21,521 38,638,984
2024-08-09 18.75 18.75 18.16 18.16 -0.49% 31,702 58,473,338
2024-08-08 17.91 18.56 17.71 18.25 +0.44% 40,779 74,136,855
2024-08-07 18.3 18.48 18.06 18.17 -0.66% 30,380 55,439,289
2024-08-06 18.35 18.48 17.93 18.29 +2.01% 36,335 66,104,687
2024-08-05 18.68 19.06 17.91 17.93 -4.68% 63,057 115,985,405
2024-08-02 19.55 19.79 18.74 18.81 -5.38% 52,315 100,283,190
2024-08-01 19.8 20.17 19.47 19.88 +0.3% 53,399 106,037,475
2024-07-31 18.63 19.82 18.36 19.82 +6.56% 70,558 136,749,079
2024-07-30 18.19 18.75 17.88 18.6 +1.92% 33,580 61,741,152
2024-07-29 18.81 18.81 18.15 18.25 -1.51% 34,406 63,495,542
2024-07-26 18.6 18.88 18.33 18.53 +0.05% 33,578 62,323,498
2024-07-25 18.5 18.95 18.26 18.52 -1.02% 37,046 68,705,454
2024-07-24 19.04 19.61 18.66 18.71 -2.4% 59,997 113,890,613
2024-07-23 20.31 20.69 19.16 19.17 -6.17% 69,822 139,175,787
2024-07-22 20.06 20.63 20.06 20.43 +2.15% 65,795 134,127,912
2024-07-19 18.87 20.44 18.87 20 +6.04% 87,400 173,586,443
2024-07-18 19.19 19.23 18.51 18.86 -2.43% 61,017 115,085,182
2024-07-17 20.15 20.17 19.33 19.33 -3.78% 51,684 101,452,680
2024-07-16 19.78 20.2 19.63 20.09 +1.57% 40,792 81,434,613
2024-07-15 20.38 20.47 19.73 19.78 -1.05% 39,433 78,794,074
2024-07-12 20.13 20.18 19.76 19.99 -0.79% 30,121 60,068,133
2024-07-11 19.91 20.43 19.8 20.15 +2.7% 45,683 91,806,076
2024-07-10 19.51 19.88 19.47 19.62 -0.36% 37,172 73,184,001
2024-07-09 18.45 19.79 18.18 19.69 +6.84% 66,287 127,407,799
2024-07-08 18.74 19.18 18.3 18.43 -1.65% 38,081 71,543,444
2024-07-05 18.61 18.95 18.25 18.74 +0.7% 32,542 60,557,291
2024-07-04 19.48 19.48 18.57 18.61 -3.53% 40,636 76,677,209
2024-07-03 18.77 19.81 18.54 19.29 +2.77% 50,651 97,127,678
2024-07-02 19.39 19.39 18.68 18.77 -2.8% 36,159 68,486,024
2024-07-01 19.07 19.41 18.66 19.31 -0.77% 48,178 91,688,146
2024-06-28 19.63 20.19 19.3 19.46 -0.87% 47,949 94,810,890
2024-06-27 20.13 20.39 19.62 19.63 -2.73% 40,380 80,610,264
2024-06-26 20 20.3 19.3 20.18 +2.96% 50,219 99,214,299
2024-06-25 20.5 20.5 19.58 19.6 -4.06% 70,429 140,016,148
2024-06-24 21.53 21.85 20.38 20.43 -5.15% 68,308 143,899,735
2024-06-21 21.45 21.89 20.93 21.54 -1.1% 70,062 150,318,130
2024-06-20 21.7 22.72 21.66 21.78 +0.09% 122,774 272,048,182
2024-06-19 22.05 22.3 20.89 21.76 -0.87% 119,373 257,471,454
2024-06-18 21.45 22.86 21.45 21.95 +1.95% 102,086 226,442,501
2024-06-17 20.84 21.85 20.73 21.53 +3.36% 79,929 171,265,601
2024-06-14 21 21.43 20.71 20.83 -1.42% 98,353 206,920,619
2024-06-13 20.6 21.8 20.6 21.13 +2.52% 97,506 206,843,484
2024-06-12 19.79 20.76 19.62 20.61 +3.05% 68,782 139,728,411
2024-06-11 18.82 20.15 18.53 20 +5.65% 74,908 146,050,283
2024-06-07 19.41 19.52 18.65 18.93 -0.16% 41,710 79,437,645
2024-06-06 19.64 19.97 18.88 18.96 -1.76% 54,131 104,873,444
2024-06-05 19.88 20.18 19.24 19.3 -2.08% 39,928 78,698,520
2024-06-04 20.5 20.59 19.45 19.71 -4.23% 59,359 117,441,748
2024-06-03 20.3 21.22 20.05 20.58 +2.29% 76,752 159,503,531
2024-05-31 20.32 20.59 19.91 20.12 -1.37% 45,053 91,087,048
2024-05-30 20.7 21.04 20.09 20.4 -1.31% 94,169 192,400,537
2024-05-29 20.7 21.31 20.47 20.67 -0.77% 40,623 84,497,570
2024-05-28 20.38 21.52 20.21 20.83 +2.21% 75,245 157,801,634
2024-05-27 19.49 20.4 19.02 20.38 +4.78% 46,888 92,713,662
2024-05-24 20.13 20.34 19.42 19.45 -4.38% 52,192 103,100,297
2024-05-23 21.03 21.39 20.3 20.34 -4.64% 73,604 152,475,918
2024-05-22 20.9 21.66 20.14 21.33 +5.54% 76,267 160,084,892
2024-05-21 20.6 20.6 20.11 20.21 -0.74% 22,098 44,828,559
2024-05-20 20.53 21.03 20.3 20.36 -1.78% 41,643 85,699,855
2024-05-17 20.3 20.74 20.04 20.73 +2.73% 39,508 80,995,443
2024-05-16 20.38 20.92 20.11 20.18 -0.1% 36,098 73,600,191
2024-05-15 20.6 21.29 19.9 20.2 -0.74% 45,861 94,870,773
2024-05-14 20.2 20.75 20.19 20.35 +0.49% 28,486 58,093,294
2024-05-13 20.96 21.07 20.15 20.25 -4.88% 48,542 99,487,587
2024-05-10 21.49 22.35 21.21 21.29 +0.05% 62,598 135,940,838
2024-05-09 21 21.48 20.94 21.28 +1.33% 37,439 79,439,230
2024-05-08 21.66 21.98 20.9 21 -2.23% 40,443 86,238,845
2024-05-07 21.26 22.2 21.01 21.48 +1.85% 66,412 144,246,093
2024-05-06 21 21.25 20.66 21.09 +3.23% 33,891 71,186,766
2024-04-30 21.17 21.29 20.28 20.43 -3.5% 51,925 107,031,884
2024-04-29 20.8 21.63 20.76 21.17 +1.39% 48,683 103,721,252
2024-04-26 20.1 21.22 19.8 20.88 +3.93% 55,451 114,303,279
2024-04-25 19 20.4 18.81 20.09 +3.93% 54,667 108,539,270
2024-04-24 18.49 19.69 18.35 19.33 +6.27% 45,232 86,628,058
2024-04-23 18.4 18.65 18.14 18.19 -0.55% 23,602 43,315,688
2024-04-22 17.63 18.45 17.38 18.29 +2.81% 41,177 74,445,081
2024-04-19 18.27 18.79 17.47 17.79 -7.54% 74,406 133,698,086
2024-04-18 18.37 19.46 17.77 19.24 +5.71% 66,714 126,107,644
2024-04-17 17.51 18.27 17.48 18.2 +6.06% 47,264 84,967,660
2024-04-16 18.12 18.12 16.73 17.16 -5.56% 50,533 87,112,081
2024-04-15 19.02 19.27 17.6 18.17 -4.92% 55,147 100,753,307
2024-04-12 19.45 19.76 19 19.11 -1.49% 44,742 86,177,204
2024-04-11 19.5 20.09 19.2 19.4 -1.47% 34,318 67,087,761
2024-04-10 20.79 20.8 19.58 19.69 -4.6% 25,064 49,998,366
2024-04-09 20.1 20.75 20.02 20.64 +2.53% 22,520 46,130,703
2024-04-08 20.74 20.95 20.11 20.13 -2.94% 30,095 61,129,252
2024-04-03 20.5 21.4 20.28 20.74 +1.12% 47,389 98,885,233
2024-04-02 21 21.31 20.36 20.51 -2.33% 32,183 66,563,949
2024-04-01 20.15 21.08 20.05 21 +4.58% 50,095 103,186,582
2024-03-29 19.9 20.16 19.25 20.08 +0.4% 43,508 85,658,501
2024-03-28 19 20.75 18.78 20 +5.04% 69,521 136,621,675
2024-03-27 21 21 19.01 19.04 -8.72% 75,779 149,440,658
2024-03-26 21.13 21.6 20.54 20.86 -1.04% 47,813 100,545,300
2024-03-25 22.12 22.4 21.05 21.08 -6.39% 60,973 132,370,134
2024-03-22 22.9 23.44 22.4 22.52 -1.79% 60,827 139,259,198
2024-03-21 23.32 23.87 22.82 22.93 -0.09% 65,403 152,490,762
2024-03-20 22.95 23.27 22.35 22.95 +0.48% 60,773 139,162,574
2024-03-19 22.63 23.48 22.38 22.84 +0.53% 71,009 162,821,274
2024-03-18 22.19 22.8 21.85 22.72 +3.23% 50,098 112,050,085
2024-03-15 21.63 22.04 21.38 22.01 +0.46% 54,963 119,154,863
2024-03-14 22.14 22.51 21.56 21.91 -2.97% 50,826 111,724,444
2024-03-13 22.8 23.19 22.31 22.58 +0.09% 57,101 130,090,255
2024-03-12 22.2 23.01 22.03 22.56 +1.76% 74,343 168,419,211
2024-03-11 21.9 22.49 21.7 22.17 -2.29% 68,250 150,491,678
2024-03-08 21.85 23.12 21.6 22.69 +5.19% 91,307 205,840,987
2024-03-07 22.12 22.53 21.51 21.57 -2.04% 49,846 109,659,572
2024-03-06 22.36 22.74 21.5 22.02 -2.44% 52,461 115,617,429
2024-03-05 23.06 23.97 22.24 22.57 -2.55% 103,051 239,940,776
2024-03-04 22.6 23.9 22 23.16 +5.56% 104,911 241,329,315
2024-03-01 21.7 22.36 21.63 21.94 +0.64% 65,426 143,885,669
2024-02-29 20.03 22 20 21.8 +8.03% 75,112 160,711,280
2024-02-28 22.56 23.22 20.16 20.18 -12.11% 107,606 235,356,483
2024-02-27 20.97 23 20.83 22.96 +8.46% 92,689 204,347,140
2024-02-26 20.8 21.68 20.71 21.17 +1.83% 54,151 115,035,413
2024-02-23 21 21 20.4 20.79 +1.66% 50,157 103,721,600
2024-02-22 19.74 20.96 19.64 20.45 +3.39% 55,078 111,994,269
2024-02-21 19.41 20.6 19.25 19.78 -0.1% 61,101 122,232,780
2024-02-20 19.55 20.13 19.03 19.8 +1.12% 59,241 115,376,396
2024-02-19 18.82 19.75 18.49 19.58 +5.67% 82,040 157,377,580
2024-02-08 16.81 18.9 16.41 18.53 +11.69% 94,093 165,651,267
2024-02-07 16.53 17.35 16.19 16.59 +0.48% 84,554 142,534,025
2024-02-06 15.59 16.86 14.88 16.51 +5.83% 85,777 135,591,438
2024-02-05 17.62 17.8 15.6 15.6 -13.67% 91,625 149,886,586
2024-02-02 19.49 19.81 17.3 18.07 -7.62% 78,587 145,229,783
2024-02-01 19.42 20.45 19.07 19.56 -0.31% 45,810 90,545,244
2024-01-31 20.3 20.67 19.57 19.62 -2.82% 51,240 102,374,260
2024-01-30 20.04 20.93 19.75 20.19 -1.85% 43,760 89,070,624
2024-01-29 21.53 22.09 20.57 20.57 -4.59% 44,311 93,734,123
2024-01-26 22.55 22.64 21.49 21.56 -5.06% 58,846 129,358,092
2024-01-25 21.55 22.96 21.48 22.71 +4.61% 56,194 126,315,565
2024-01-24 22.36 22.45 20.81 21.71 -1.99% 63,734 136,800,468
2024-01-23 22 22.62 21.6 22.15 +0.27% 52,374 115,953,353
2024-01-22 23.73 24.29 21.69 22.09 -6.91% 70,275 161,448,549
2024-01-19 24.78 24.85 23.73 23.73 -0.38% 75,372 183,683,397
2024-01-18 23.29 23.84 22.55 23.82 +2.23% 58,183 134,948,161
2024-01-17 24.1 24.81 23.3 23.3 -3.52% 46,915 112,788,814
2024-01-16 23.96 24.4 23.35 24.15 -0.58% 53,448 127,270,728
2024-01-15 23.25 25.01 23.17 24.29 +3.67% 80,294 194,190,442
2024-01-12 23.82 24.15 23.31 23.43 -3.54% 48,443 114,901,471
2024-01-11 22.45 24.3 22.39 24.29 +8.05% 68,425 160,939,699
2024-01-10 22.7 22.99 22.13 22.48 -1.58% 32,512 73,260,567
2024-01-09 22.89 23.45 22.58 22.84 +0.53% 42,981 98,565,624
2024-01-08 23.41 23.99 22.68 22.72 -3.69% 40,162 92,113,713
2024-01-05 24.43 24.61 23.44 23.59 -3.2% 40,598 96,841,415
2024-01-04 24.57 24.68 24.14 24.37 -0.57% 27,479 66,983,380
2024-01-03 25.19 25.48 24.15 24.51 -3.12% 51,268 126,032,229
2024-01-02 26.29 26.33 25.3 25.3 -3.4% 36,982 94,926,922