шЗ┤ш┐Ьф║ТшБФ 688369

数据更新至:

添加到对比分析

34.97 +5.81%

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

34.97
+5.81% +1.92
33.29
开盘价
35.39
最高价
32.72
最低价
33,270
成交量
数据更新至: 2025-03-25

技术指标

34.64
MA5 (5日均线)
35.89
MA10 (10日均线)
34.11
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 33.29 35.39 32.72 34.97 +5.81% 33,270 113,863,709
2025-03-24 34.23 34.88 32.25 33.05 -4.42% 41,500 137,760,783
2025-03-21 34.33 35.76 34.08 34.58 -1.71% 27,047 93,678,146
2025-03-20 35.06 37.68 34.73 35.18 -0.65% 52,680 191,038,093
2025-03-19 35.6 35.88 34.35 35.41 -1.91% 50,506 177,292,198
2025-03-18 36 38.06 35.86 36.1 +0.67% 49,401 181,557,226
2025-03-17 37.2 37.48 35.65 35.86 -5.33% 52,810 191,904,120
2025-03-14 37.23 38.29 36.53 37.88 +0.4% 52,615 197,030,228
2025-03-13 37.94 38.29 35.8 37.73 -0.95% 73,670 272,030,460
2025-03-12 39.25 40 36.78 38.09 -1.58% 91,057 349,391,705
2025-03-11 36.05 39.5 36.05 38.7 +3.84% 94,985 363,878,465
2025-03-10 37.1 39.5 34.89 37.27 -5.65% 132,277 485,049,686
2025-03-07 42.84 42.84 36.91 39.5 +8.82% 226,336 895,289,688
2025-03-06 32.37 36.3 32 36.3 +20% 40,383 143,130,601
2025-03-05 29.7 30.58 29.36 30.25 +0.83% 52,432 156,534,875
2025-03-04 28 30.99 27.8 30 +3.45% 87,269 260,792,619
2025-03-03 26.75 31.07 26.55 29 +11.2% 104,369 304,223,707
2025-02-28 27.46 27.87 26 26.08 -5.58% 42,592 114,535,166
2025-02-27 28.79 28.82 26.81 27.62 -3.7% 72,333 199,929,744
2025-02-26 28.88 29.19 28.3 28.68 -0.03% 38,647 110,840,686
2025-02-25 28.1 29.48 27.95 28.69 +0.03% 57,922 166,676,397
2025-02-24 29.88 29.88 28.4 28.68 -7.6% 85,397 246,943,302
2025-02-21 30 31.38 28.92 31.04 +3.88% 82,937 250,897,371
2025-02-20 31.01 31.62 29.42 29.88 -3.18% 88,738 267,758,947
2025-02-19 30.66 32.26 30.5 30.86 +0.98% 70,920 222,291,928
2025-02-18 33.7 34.69 30.31 30.56 -10.67% 89,664 287,254,628
2025-02-17 33.78 37.91 33.7 34.21 +1.54% 108,023 384,570,973
2025-02-14 29.48 33.89 29.48 33.69 +13.43% 103,188 329,669,312
2025-02-13 29 31.84 28.42 29.7 +0.81% 97,699 298,166,766
2025-02-12 28.8 30.44 28.42 29.46 +1.2% 74,621 219,609,803
2025-02-11 29.3 32.17 27.9 29.11 -3.29% 109,574 325,403,067
2025-02-10 28.56 31.93 27.76 30.1 +9.26% 114,947 343,247,567
2025-02-07 26 27.86 25.26 27.55 +5.76% 100,878 269,892,346
2025-02-06 26.2 27.08 25.05 26.05 -2.76% 93,053 242,387,755
2025-02-05 26.88 27.4 25.3 26.79 +13.32% 138,525 368,239,666
2025-01-27 23.82 24.44 22.31 23.64 +3.64% 98,854 230,875,073
2025-01-24 20.01 23 20.01 22.81 +14.05% 84,603 186,092,132
2025-01-23 20.5 21 20 20 -2.44% 29,896 61,243,702
2025-01-22 19.02 21.16 19.01 20.5 +6.16% 51,428 105,151,628
2025-01-21 18.71 19.47 18.34 19.31 +3.04% 22,452 42,524,985
2025-01-20 18.74 18.91 18.32 18.74 +0.48% 15,235 28,480,640
2025-01-17 18.64 19.02 18.19 18.65 +0.59% 18,455 34,378,637
2025-01-16 18.5 19.05 18.44 18.54 +0.22% 13,842 25,841,644
2025-01-15 18.72 18.88 18.17 18.5 -0.7% 20,771 38,304,070
2025-01-14 18.1 18.79 17.89 18.63 +4.25% 26,141 48,346,838
2025-01-13 16.92 17.99 16.4 17.87 +5.24% 30,215 52,598,495
2025-01-10 17.81 18.12 16.93 16.98 -4.5% 17,992 31,340,351
2025-01-09 17.68 18.05 17.42 17.78 +0.79% 13,338 23,785,042
2025-01-08 18 18.11 17 17.64 -1.51% 26,796 47,146,889
2025-01-07 17.15 17.98 17.11 17.91 +5.35% 28,266 49,598,395
2025-01-06 18.35 18.36 16.88 17 -5.97% 42,335 73,050,126
2025-01-03 19.1 19.1 17.9 18.08 -5.04% 24,932 46,178,467
2025-01-02 20.05 20.12 18.71 19.04 -5.13% 19,724 38,311,135
2024-12-31 21.16 21.31 20.02 20.07 -4.56% 25,521 52,141,207
2024-12-30 21.4 21.4 20.36 21.03 -2.14% 38,851 81,250,066
2024-12-27 21.08 22.14 21 21.49 +1.51% 42,382 91,530,795
2024-12-26 21.21 21.72 20.93 21.17 -0.24% 29,016 61,714,152
2024-12-25 22.12 22.39 21.1 21.22 -5.35% 21,155 45,517,126
2024-12-24 22.59 22.66 21.8 22.42 +0.95% 16,037 35,578,049
2024-12-23 23.06 23.7 22.05 22.21 -5.89% 28,443 65,488,032
2024-12-20 22.92 23.65 22.58 23.6 +2.74% 31,169 72,418,242
2024-12-19 21.85 23.27 21.5 22.97 +4.89% 43,751 98,652,819
2024-12-18 21.55 22.12 20.66 21.9 +2.38% 27,855 59,761,421
2024-12-17 22.86 23.01 21.16 21.39 -6.35% 50,613 109,784,776
2024-12-16 23.12 23.32 22.4 22.84 -1.21% 32,792 74,797,460
2024-12-13 23.59 23.83 23 23.12 -2.36% 25,416 59,414,262
2024-12-12 24.11 24.2 23.3 23.68 -0.92% 36,456 86,219,347
2024-12-11 24.72 24.8 23.6 23.9 -3.32% 45,836 109,586,225
2024-12-10 25.15 25.93 23.5 24.72 +3% 75,719 188,493,409
2024-12-09 24.98 25.54 23.36 24 -1.84% 51,329 125,502,268
2024-12-06 24.96 25.33 23.82 24.45 -0.08% 52,471 129,093,589
2024-12-05 23.58 25.5 23.1 24.47 +3.73% 63,968 157,953,614
2024-12-04 24.71 25.8 23 23.59 -4.57% 63,890 154,664,739
2024-12-03 23.15 25.33 22.5 24.72 +7.43% 72,189 174,230,187
2024-12-02 22.94 23.39 22.29 23.01 +1.81% 25,805 59,273,487
2024-11-29 21.91 23 21.79 22.6 +2.77% 32,428 72,594,659
2024-11-28 23.02 23.4 21.88 21.99 -4.64% 43,994 99,220,162
2024-11-27 22.22 23.38 21.02 23.06 +3.78% 51,180 111,972,302
2024-11-26 23.03 23.5 22 22.22 -4.06% 25,625 58,189,304
2024-11-25 24.5 24.5 22.34 23.16 -2.77% 32,267 74,268,207
2024-11-22 24.13 26.38 23.71 23.82 -2.46% 60,925 153,510,999
2024-11-21 22.57 24.42 22.45 24.42 +7.67% 55,734 132,823,644
2024-11-20 23 23.16 22.36 22.68 +1.07% 46,998 107,093,207
2024-11-19 21.97 22.7 21 22.44 +2% 51,767 112,006,090
2024-11-18 24.3 24.5 21.68 22 -9.95% 55,980 126,292,270
2024-11-15 23.98 25.68 23.9 24.43 +1.37% 74,080 183,201,987
2024-11-14 26.21 26.21 24.1 24.1 -7.66% 67,658 168,660,701
2024-11-13 24 26.46 24 26.1 +9.34% 97,267 245,874,655
2024-11-12 25.08 25.1 23.51 23.87 -4.9% 43,381 105,264,529
2024-11-11 23.53 25.49 23.53 25.1 +6.31% 64,922 160,432,152
2024-11-08 23.85 25.5 23.23 23.61 +2.56% 96,495 235,223,245
2024-11-07 21.28 23.28 21 23.02 +9.1% 58,740 129,789,451
2024-11-06 21.62 22.16 20.9 21.1 -1.95% 41,980 89,781,944
2024-11-05 20.6 21.97 20.17 21.52 +5.75% 49,310 104,822,786
2024-11-04 19.5 20.38 19 20.35 +3.83% 34,430 68,804,333
2024-11-01 20.9 21.32 19.38 19.6 -6.22% 46,373 93,825,097
2024-10-31 20.27 21.16 19.61 20.9 +3.11% 38,796 80,311,278
2024-10-30 20.3 20.62 19.81 20.27 -0.49% 23,678 47,839,709
2024-10-29 21.2 21.8 20.22 20.37 -3% 36,804 76,926,394
2024-10-28 20.75 21.19 20.59 21 +1.99% 28,790 60,085,937
2024-10-25 20.75 21.08 20.41 20.59 -1.06% 27,875 57,731,716
2024-10-24 20.58 21.35 20.24 20.81 +1.51% 43,424 90,250,337
2024-10-23 20.36 21.29 20.05 20.5 +1.69% 46,081 95,681,555
2024-10-22 20.65 20.67 19.9 20.16 -1.42% 26,279 53,036,448
2024-10-21 20.45 21.21 20.03 20.45 +2.61% 43,985 90,471,295
2024-10-18 19.15 20.55 18.7 19.93 +3.59% 51,293 100,555,996
2024-10-17 19.17 19.99 19.1 19.24 +0.68% 38,006 74,379,852
2024-10-16 18.82 20 18.71 19.11 -0.42% 30,200 58,155,850
2024-10-15 20.01 20.6 19.01 19.19 -4.48% 54,925 108,459,380
2024-10-14 19.36 20.09 18.25 20.09 +4.8% 51,343 98,471,005
2024-10-11 20.2 20.2 18.83 19.17 -5.57% 64,253 125,299,095
2024-10-10 21.48 21.94 19.8 20.3 -1.84% 75,755 157,004,762
2024-10-09 21.2 23.19 19.71 20.68 -5.53% 139,971 304,515,322
2024-10-08 21.86 21.89 19.49 21.89 +20.01% 125,563 269,245,232
2024-09-30 16.4 18.24 16.15 18.24 +20% 78,684 137,518,414
2024-09-27 14.24 15.3 14.23 15.2 +8.26% 33,047 49,193,736
2024-09-26 13.35 14.08 13.32 14.04 +4.7% 27,662 38,048,389
2024-09-25 13.37 13.88 13.35 13.41 +1.13% 28,042 38,073,009
2024-09-24 12.9 13.3 12.62 13.26 +3.19% 27,557 35,872,002
2024-09-23 12.8 13.09 12.62 12.85 +0.71% 20,731 26,752,364
2024-09-20 12.65 12.93 12.55 12.76 +1.27% 25,712 32,822,637
2024-09-19 12.19 12.73 12.19 12.6 +2.44% 29,119 36,473,864
2024-09-18 12.3 12.58 12.09 12.3 -0.97% 26,733 32,890,881
2024-09-13 12.81 12.9 12.31 12.42 -3.12% 22,665 28,285,105
2024-09-12 12.79 13.05 12.7 12.82 +0.63% 16,485 21,242,343
2024-09-11 12.57 12.88 12.5 12.74 +0.47% 18,370 23,357,025
2024-09-10 12.3 12.83 12.12 12.68 +3.01% 25,604 31,832,317
2024-09-09 12.33 12.5 12.13 12.31 -0.89% 22,548 27,763,275
2024-09-06 13.08 13.13 12.39 12.42 -5.05% 35,684 45,020,434
2024-09-05 12.88 13.24 12.88 13.08 +1.55% 22,063 28,889,388
2024-09-04 13.04 13.15 12.81 12.88 -2.13% 23,166 30,069,349
2024-09-03 12.94 13.22 12.78 13.16 +2.17% 48,466 63,001,740
2024-09-02 13.6 13.7 12.79 12.88 -10.12% 53,095 70,112,330
2024-08-30 13.69 14.45 13.69 14.33 +4.6% 30,251 42,936,520
2024-08-29 13.21 13.77 13.2 13.7 +2.7% 18,465 25,045,340
2024-08-28 13.44 13.62 13.03 13.34 -0.74% 19,100 25,513,960
2024-08-27 13.4 13.64 13.18 13.44 +0.3% 30,090 40,506,698
2024-08-26 13.18 13.5 13.03 13.4 +2.06% 16,958 22,611,154
2024-08-23 13.18 13.34 13 13.13 -0.15% 15,928 20,980,692
2024-08-22 13.58 13.83 13.1 13.15 -3.52% 16,721 22,392,747
2024-08-21 13.64 13.83 13.57 13.63 -0.22% 11,132 15,229,349
2024-08-20 14.18 14.31 13.6 13.66 -4.07% 17,454 24,191,398
2024-08-19 14.12 14.58 13.98 14.24 +1.21% 24,258 34,914,039
2024-08-16 14.14 14.27 14.01 14.07 -0.5% 9,474 13,381,488
2024-08-15 13.93 14.27 13.71 14.14 +1.8% 13,697 19,205,672
2024-08-14 14.08 14.1 13.86 13.89 -1.35% 8,357 11,653,581
2024-08-13 13.9 14.08 13.7 14.08 +1.73% 13,038 18,158,999
2024-08-12 14.14 14.28 13.8 13.84 -2.6% 19,782 27,559,334
2024-08-09 14.63 14.8 14.21 14.21 -1.93% 14,846 21,349,610
2024-08-08 14.73 14.73 14.22 14.49 -2.23% 15,005 21,672,453
2024-08-07 14.64 15.1 14.64 14.82 +0.54% 14,403 21,477,066
2024-08-06 14.5 14.85 14.43 14.74 +1.87% 17,746 25,964,997
2024-08-05 14.92 15.28 14.45 14.47 -4.24% 20,647 30,634,372
2024-08-02 15.51 15.63 15.04 15.11 -3.33% 16,727 25,648,587
2024-08-01 15.55 15.74 15.4 15.63 +0.58% 14,520 22,651,756
2024-07-31 14.85 15.59 14.75 15.54 +5.36% 18,946 28,985,633
2024-07-30 14.56 14.85 14.46 14.75 +1.03% 12,756 18,720,392
2024-07-29 14.83 14.83 14.37 14.6 -1.55% 18,775 27,368,277
2024-07-26 14.47 14.95 14.43 14.83 +1.99% 15,398 22,716,451
2024-07-25 14.36 14.75 14.1 14.54 +0.76% 19,524 28,109,031
2024-07-24 15.12 15.3 14.36 14.43 -4.56% 18,066 26,518,587
2024-07-23 15.42 15.65 15.1 15.12 -2.58% 13,870 21,348,613
2024-07-22 15.11 15.73 15.1 15.52 +3.74% 22,154 34,294,972
2024-07-19 14.6 15.17 14.53 14.96 +1.84% 14,628 21,867,748
2024-07-18 14.56 14.82 14.03 14.69 +0.2% 22,802 32,765,667
2024-07-17 14.8 15.07 14.66 14.66 -1.68% 11,917 17,670,186
2024-07-16 14.75 15.03 14.63 14.91 +0.07% 11,837 17,560,161
2024-07-15 15.35 15.35 14.79 14.9 -2.61% 13,832 20,639,903
2024-07-12 15.51 15.69 15.16 15.3 -1.99% 12,182 18,787,488
2024-07-11 15.81 15.88 15.45 15.61 +1.36% 19,609 30,631,317
2024-07-10 15.12 15.62 14.82 15.4 +1.92% 19,650 30,243,553
2024-07-09 14.82 15.13 14.44 15.11 +2.03% 21,789 32,220,784
2024-07-08 15.4 15.4 14.75 14.81 -4.14% 19,426 28,919,405
2024-07-05 15.19 15.7 14.86 15.45 +1.38% 24,179 37,244,652
2024-07-04 15.88 16.02 15.2 15.24 -4.45% 22,748 35,115,163
2024-07-03 16.33 16.38 15.73 15.95 -2.27% 22,979 36,906,050
2024-07-02 15.48 16.4 15.43 16.32 +5.43% 33,263 53,678,510
2024-07-01 15.78 15.82 15.05 15.48 -1.59% 21,727 33,334,923
2024-06-28 16 16.32 15.63 15.73 -2.42% 17,577 28,180,735
2024-06-27 16.66 16.8 15.98 16.12 -2.18% 18,816 30,746,598
2024-06-26 15.84 16.69 15.47 16.48 +4.5% 22,610 36,380,210
2024-06-25 15.9 16.05 15.51 15.77 -0.82% 20,034 31,471,532
2024-06-24 16.62 16.62 15.8 15.9 -4.96% 24,796 39,921,174
2024-06-21 17 17.07 16.59 16.73 -1.88% 17,356 29,136,703
2024-06-20 17.02 17.73 16.86 17.05 +0.65% 29,257 50,531,620
2024-06-19 17.3 17.36 16.77 16.94 -1.22% 15,469 26,317,641
2024-06-18 16.75 17.4 16.54 17.15 +2.39% 16,463 28,199,584
2024-06-17 16.68 17 16.34 16.75 -0.06% 14,827 24,787,446
2024-06-14 16.7 16.85 16.49 16.76 -0.06% 14,105 23,466,290
2024-06-13 16.39 17.09 16.21 16.77 +2.82% 24,329 40,684,850
2024-06-12 16.51 16.78 16.3 16.31 -1.09% 13,560 22,431,931
2024-06-11 15.93 16.66 15.7 16.49 +3.39% 19,241 31,227,529
2024-06-07 15.66 16.19 15.66 15.95 +2.9% 22,580 35,964,746
2024-06-06 16.45 16.65 15.3 15.5 -6.12% 40,446 63,706,670
2024-06-05 16.7 16.83 16.42 16.51 -1.61% 26,215 43,555,525
2024-06-04 17.3 17.39 16.5 16.78 -3.51% 28,467 47,808,773
2024-06-03 18.01 18.02 17.22 17.39 -3.07% 20,730 36,519,237
2024-05-31 17.55 18.14 17.54 17.94 +1.93% 14,616 26,250,421
2024-05-30 17.5 17.8 17.25 17.6 -0.23% 15,238 26,776,142
2024-05-29 17.59 17.94 17.49 17.64 +1.15% 15,350 27,214,183
2024-05-28 17.75 17.92 17.36 17.44 -2.02% 13,548 23,837,563
2024-05-27 17.78 17.94 17.14 17.8 +0.51% 23,198 40,437,116
2024-05-24 18.25 18.28 17.65 17.71 -3.17% 16,660 29,802,326
2024-05-23 18.84 18.84 18.17 18.29 -2.92% 23,036 42,223,888
2024-05-22 18.32 18.9 18.23 18.84 +2.11% 20,210 37,542,005
2024-05-21 19.02 19.14 18.25 18.45 -2.89% 23,740 44,117,248
2024-05-20 18.95 19.54 18.68 19 +1.28% 25,186 48,218,111
2024-05-17 18.34 18.82 18.2 18.76 +2.12% 18,330 34,073,034
2024-05-16 18.16 18.79 18.08 18.37 +1.83% 22,909 42,236,408
2024-05-15 18.3 18.48 17.8 18.04 -0.99% 23,133 42,127,519
2024-05-14 18.28 18.68 18.11 18.22 +0.11% 26,848 49,037,078
2024-05-13 19.03 19.05 18.09 18.2 -4.46% 30,902 56,730,081
2024-05-10 19.76 20.15 19.01 19.05 -3.05% 19,374 37,367,484
2024-05-09 19.67 19.98 19.64 19.65 -0.1% 18,058 35,697,369
2024-05-08 20.1 20.25 19.58 19.67 -2.53% 22,619 45,004,770
2024-05-07 19.82 20.22 19.71 20.18 +1.41% 23,766 47,421,585
2024-05-06 19.66 20.3 19.55 19.9 +2.05% 23,257 46,536,007
2024-04-30 19.75 19.94 19.26 19.5 -1.47% 26,982 52,788,355
2024-04-29 19.53 19.97 19.37 19.79 +1.49% 29,687 58,564,348
2024-04-26 18.83 19.8 18.8 19.5 +2.31% 30,143 58,414,459
2024-04-25 19.13 19.65 18.71 19.06 -0.31% 35,191 67,133,340
2024-04-24 18.09 19.34 17.77 19.12 +6.4% 45,610 85,266,566
2024-04-23 17.04 17.99 16.75 17.97 +5.83% 46,265 81,692,640
2024-04-22 16.6 17.47 16.15 16.98 +1.31% 33,585 56,640,814
2024-04-19 17.03 17.19 16.59 16.76 -2.61% 46,942 78,774,998
2024-04-18 17.4 17.72 17.01 17.21 -2.55% 63,541 110,394,746
2024-04-17 17.44 18 16.65 17.66 +3.03% 109,700 190,106,382
2024-04-16 18.3 18.47 16.68 17.14 -8.1% 86,305 149,536,280
2024-04-15 20.59 20.82 18.18 18.65 -9.86% 61,897 118,874,152
2024-04-12 20.74 21.2 20.4 20.69 -0.05% 21,616 45,019,344
2024-04-11 21.14 21.5 20.53 20.7 -2.31% 23,289 49,031,998
2024-04-10 21.87 21.9 21.16 21.19 -3.68% 20,741 44,374,393
2024-04-09 21.49 22.26 21.45 22 +2.18% 20,156 44,050,412
2024-04-08 22.21 22.32 21.2 21.53 -3.84% 34,003 73,705,705
2024-04-03 22.9 23.2 22.2 22.39 -3.12% 36,328 81,842,079
2024-04-02 23.59 23.59 22.53 23.11 -2.12% 37,664 86,445,682
2024-04-01 22.76 23.75 22.76 23.61 +5.68% 33,944 78,792,897
2024-03-29 22.8 22.8 21.74 22.34 -1.5% 30,128 66,753,107
2024-03-28 21.99 23.08 21.76 22.68 +2.02% 42,141 94,790,416
2024-03-27 22.4 22.99 22.02 22.23 -1.51% 65,894 147,292,528
2024-03-26 24.22 24.25 22.29 22.57 -4.97% 56,292 129,280,219
2024-03-25 25.66 27.03 23.72 23.75 -7.62% 65,173 161,859,995
2024-03-22 26.51 26.73 25 25.71 -1.46% 72,025 185,296,365
2024-03-21 27.41 28.79 25.98 26.09 -0.42% 115,663 315,735,585
2024-03-20 24.45 26.35 24.38 26.2 +7.16% 70,989 181,919,247
2024-03-19 24.11 24.78 24.08 24.45 +1.03% 31,541 76,923,866
2024-03-18 23.53 24.2 23.24 24.2 +3.29% 27,539 65,597,269
2024-03-15 23.34 23.47 22.7 23.43 +0.04% 23,506 54,150,675
2024-03-14 24.35 24.35 22.89 23.42 -2.82% 24,885 58,366,808
2024-03-13 23.9 24.76 23.71 24.1 +1.39% 45,210 109,591,381
2024-03-12 23.5 23.89 23.19 23.77 +1.41% 27,251 64,423,844
2024-03-11 22.84 23.48 22.59 23.44 +2.58% 22,232 51,344,836
2024-03-08 22.52 23.1 22.16 22.85 -1.08% 39,483 89,112,317
2024-03-07 23.24 24.85 22.6 23.1 -0.43% 54,929 130,034,507
2024-03-06 23.22 23.54 22.51 23.2 +0.13% 20,628 47,593,608
2024-03-05 23.72 24.02 22.92 23.17 -3.22% 35,189 82,156,271
2024-03-04 24.39 25.27 23.54 23.94 -1.68% 31,966 77,114,183
2024-03-01 23.56 24.7 23.46 24.35 +3.88% 32,375 77,805,327
2024-02-29 22.51 23.78 22.42 23.44 +2.81% 36,194 83,631,614
2024-02-28 25.57 26.1 22.8 22.8 -10.59% 51,545 126,304,628
2024-02-27 24.5 25.57 24.36 25.5 +2.99% 32,042 80,172,267
2024-02-26 24.69 25.39 24.14 24.76 +0.32% 28,295 69,877,223
2024-02-23 24.13 24.92 23.63 24.68 +2.49% 37,980 91,656,164
2024-02-22 23.1 24.4 23 24.08 +4.2% 36,717 86,688,693
2024-02-21 22.32 24.45 22.08 23.11 +2.35% 36,776 86,244,889
2024-02-20 23.18 23.6 21.92 22.58 -1.7% 32,905 73,830,874
2024-02-19 22.65 24.24 22.05 22.97 +4.46% 55,490 127,341,334
2024-02-08 18.41 22.15 18.17 21.99 +18.48% 63,714 129,649,822
2024-02-07 18.25 18.91 17.55 18.56 -0.43% 56,301 103,168,899
2024-02-06 17.67 18.87 16.36 18.64 +5.43% 80,316 140,340,744
2024-02-05 20 20.26 17.06 17.68 -13.33% 62,629 113,596,640
2024-02-02 21.76 22.06 19.5 20.4 -5.6% 45,272 93,047,697
2024-02-01 21.94 22.28 21.15 21.61 0% 45,644 99,154,980
2024-01-31 23.25 23.39 21.5 21.61 -7.29% 41,783 92,948,919
2024-01-30 23.65 24.34 23.16 23.31 -3.76% 28,507 67,854,354
2024-01-29 25.98 26.35 24.11 24.22 -6.88% 29,408 73,213,854
2024-01-26 26.63 26.73 25.91 26.01 -2.51% 14,239 37,501,481
2024-01-25 25.58 26.88 25.4 26.68 +3.57% 18,905 49,781,597
2024-01-24 25.84 26 24.6 25.76 +0.74% 17,985 45,612,492
2024-01-23 25.87 25.87 25 25.57 -0.51% 16,312 41,527,841
2024-01-22 27.78 27.86 25.39 25.7 -6.88% 22,814 60,744,457
2024-01-19 28.12 28.42 27.26 27.6 -1.92% 17,808 49,404,946
2024-01-18 29 29.2 27.2 28.14 -0.11% 28,286 78,822,251
2024-01-17 29.37 29.37 28.17 28.17 -3.59% 9,305 26,671,321
2024-01-16 29.5 29.63 28.6 29.22 -1.18% 15,675 45,398,451
2024-01-15 30.02 30.02 29.19 29.57 -1.3% 13,687 40,399,429
2024-01-12 30.47 30.53 29.91 29.96 -1.74% 9,111 27,505,044
2024-01-11 29.72 30.68 29.1 30.49 +2.49% 20,192 61,010,256
2024-01-10 30.4 30.46 29.61 29.75 -1.82% 14,550 43,617,227
2024-01-09 30.48 31.14 30 30.3 -0.59% 18,345 55,921,348
2024-01-08 31.27 31.41 30.3 30.48 -3.05% 16,578 50,796,569
2024-01-05 31.92 32.3 31.2 31.44 -1.5% 17,213 54,542,250
2024-01-04 32.31 32.97 31.85 31.92 -1.94% 22,312 72,290,918
2024-01-03 33.55 33.79 32.3 32.55 -2.89% 21,384 70,214,645
2024-01-02 34.78 34.86 33.5 33.52 -3.15% 18,590 62,886,342

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

х╝АчлЛхМ╗чЦЧ 300633

近期数据

хдйщ╣ЕшВбф╗╜ 603029

近期数据

ф╕ЗхЕ┤чзСцКА 300624

近期数据

цЦ░хНОч╜С 603888

近三个月

ц║вхдЪхИй 300381

近期数据

хоЙц║РчЕдф╕Ъ 600397

2022-2023两年

ф╕нхЫ╜хдЦш┐Р 601598

近三个月

цЦ░хЯОцОзшВб 601155

2023年全年

ф╕нхЫ╜чФ╡чаФ 688128

2022-2023两年

хеецЭех╛╖ 688378

近半年

热门概念板块

云计算

ф╕нчзСхИЫш╛╛ (300496)

2024年一季度
数字经济

цБТчФЯчФ╡хнР (600570)

2022-2023两年
虚拟现实

хРМшК▒щб║ (300033)

近三个月
区块链
半导体
5G通信

х╣┐хТМщАЪ (300638)

近半年
元宇宙
大数据

чзСхИЫф┐бцБп (300730)

近三个月

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