хоЙх┐Ех╣│ 688393

数据更新至:

添加到对比分析

36.20 +7.01%

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

36.2
+7.01% +2.37
34.17
开盘价
37.46
最高价
33.15
最低价
60,940
成交量
数据更新至: 2025-03-25

技术指标

35.82
MA5 (5日均线)
37.72
MA10 (10日均线)
37.73
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 34.17 37.46 33.15 36.2 +7.01% 60,940 213,869,067
2025-03-24 36 36 32.8 33.83 -6.21% 62,192 211,145,719
2025-03-21 35.99 36.5 35.46 36.07 +0.22% 39,328 141,652,605
2025-03-20 36.87 37.08 35.06 35.99 -2.73% 56,859 205,193,339
2025-03-19 38.9 40.02 36.7 37 -5.73% 52,159 200,899,574
2025-03-18 39.3 40.18 38.5 39.25 +0.9% 44,700 175,991,423
2025-03-17 39.7 40.1 38.71 38.9 -3.69% 44,963 176,565,157
2025-03-14 39.5 41.56 38.29 40.39 +0.15% 69,861 278,215,200
2025-03-13 39.3 40.44 37.99 40.33 +2.67% 73,043 287,120,582
2025-03-12 40.89 42.15 39.15 39.28 -4.2% 82,675 333,703,424
2025-03-11 39.92 43 39.92 41 -3.53% 81,654 335,597,227
2025-03-10 45 46.59 41.69 42.5 +5.64% 143,727 631,038,122
2025-03-07 41.05 42.18 38.96 40.23 -4.74% 121,393 494,234,582
2025-03-06 37.89 44.16 37.1 42.23 +14.76% 151,760 622,806,368
2025-03-05 36.92 37.97 35.1 36.8 -1.26% 81,241 296,427,595
2025-03-04 34.16 38.43 34.11 37.27 +5.88% 111,838 409,548,208
2025-03-03 31.5 36.58 31.5 35.2 +10% 106,008 367,002,553
2025-02-28 33.69 34.81 30.51 32 -5.04% 79,987 259,254,740
2025-02-27 35.83 36.3 33.08 33.7 -7.67% 81,284 281,330,987
2025-02-26 36.01 38.77 35.3 36.5 -1.27% 90,861 331,370,856
2025-02-25 33.11 38.99 33.02 36.97 +6.51% 123,625 451,217,014
2025-02-24 36.87 38 32.77 34.71 -8.95% 118,229 422,558,784
2025-02-21 35.66 38.12 34.92 38.12 +3.98% 130,289 474,599,134
2025-02-20 36.55 39.5 35.72 36.66 -4.13% 148,504 551,763,688
2025-02-19 33.35 38.88 31.32 38.24 +11.2% 220,639 784,650,380
2025-02-18 33 36.65 30.78 34.39 +11.95% 220,749 752,306,819
2025-02-17 30.72 30.72 30.72 30.72 +20% 28,872 88,695,491
2025-02-14 21.8 25.6 21.61 25.6 +20.02% 72,169 174,796,084
2025-02-13 21.85 21.93 20.75 21.33 +2.06% 31,690 67,404,766
2025-02-12 20.96 21.47 20.55 20.9 +0.24% 23,711 49,724,274
2025-02-11 21.45 21.45 20.6 20.85 -3.47% 36,697 76,674,338
2025-02-10 20.74 21.86 20.19 21.6 +8.16% 55,658 117,884,077
2025-02-07 19.48 20.82 19.33 19.97 +2.73% 35,831 71,503,228
2025-02-06 18.17 20.5 18 19.44 +6.99% 32,230 62,595,946
2025-02-05 17.69 18.25 17.69 18.17 +2.71% 8,762 15,841,876
2025-01-27 17.97 18.2 17.69 17.69 -1.28% 6,705 12,027,699
2025-01-24 17.61 17.92 17.46 17.92 +1.82% 5,858 10,395,989
2025-01-23 17.75 17.93 17.59 17.6 +0.28% 5,595 9,948,406
2025-01-22 17.7 17.76 17.46 17.55 -0.74% 3,579 6,287,171
2025-01-21 17.82 17.82 17.43 17.68 -0.17% 3,570 6,285,015
2025-01-20 17.59 17.75 17.39 17.71 +1.08% 4,682 8,254,380
2025-01-17 17.5 17.6 17.22 17.52 +0.4% 4,192 7,297,730
2025-01-16 17.56 17.74 17.33 17.45 -0.11% 5,600 9,801,348
2025-01-15 17.75 17.75 17.32 17.47 -0.74% 6,954 12,123,517
2025-01-14 17.18 17.6 17.02 17.6 +3.47% 8,575 14,906,047
2025-01-13 16.59 17.13 16.32 17.01 +1.73% 4,706 7,911,501
2025-01-10 17.3 17.36 16.72 16.72 -2.9% 4,230 7,172,715
2025-01-09 17.17 17.37 17.04 17.22 -0.06% 3,779 6,507,509
2025-01-08 17.15 17.39 16.73 17.23 +0.35% 6,660 11,417,274
2025-01-07 16.82 17.2 16.56 17.17 +2.02% 6,893 11,665,377
2025-01-06 16.92 17.04 16.32 16.83 +0.48% 4,477 7,498,628
2025-01-03 17.13 17.33 16.72 16.75 -1.99% 8,591 14,564,691
2025-01-02 17.44 17.68 16.85 17.09 -1.27% 7,286 12,626,018
2024-12-31 17.75 17.87 17.28 17.31 -1.98% 6,550 11,499,151
2024-12-30 18.08 18.1 17.55 17.66 -2.32% 10,114 17,944,655
2024-12-27 18.2 18.43 18.05 18.08 -0.22% 4,194 7,660,494
2024-12-26 17.95 18.4 17.95 18.12 +0.5% 4,685 8,521,500
2024-12-25 18.64 18.64 17.8 18.03 -2.33% 10,663 19,264,113
2024-12-24 18.33 18.71 18.2 18.46 +0.71% 6,258 11,529,501
2024-12-23 19.73 19.75 18.2 18.33 -6.05% 12,518 23,416,870
2024-12-20 19.33 19.75 19.18 19.51 +1.56% 7,716 15,042,980
2024-12-19 19.19 19.38 18.95 19.21 +0.1% 8,260 15,844,877
2024-12-18 19.57 19.7 19 19.19 -2.09% 13,678 26,339,210
2024-12-17 20.69 20.69 19.45 19.6 -5.27% 10,876 21,627,274
2024-12-16 20.51 21.07 20.5 20.69 +0.58% 8,517 17,715,774
2024-12-13 21.15 21.15 20.51 20.57 -2.79% 11,733 24,418,398
2024-12-12 21.14 21.18 20.9 21.16 +0.57% 7,333 15,445,381
2024-12-11 21.07 21.29 20.7 21.04 -0.75% 11,941 24,986,556
2024-12-10 22.2 22.28 21.11 21.2 -1.4% 21,642 46,840,122
2024-12-09 21.48 22.36 21.2 21.5 +2.63% 29,916 65,002,787
2024-12-06 20.33 21.5 19.94 20.95 +2.95% 24,571 51,104,969
2024-12-05 19.44 20.58 19.44 20.35 +3.62% 14,169 28,660,655
2024-12-04 20.09 20.09 19.49 19.64 -2.04% 7,908 15,656,500
2024-12-03 20.26 20.34 19.96 20.05 -1.09% 11,232 22,571,585
2024-12-02 20.23 20.4 20.13 20.27 +0.45% 12,949 26,246,416
2024-11-29 20.35 20.38 19.9 20.18 +1.1% 12,623 25,454,472
2024-11-28 20.61 20.61 19.79 19.96 -3.06% 21,036 42,323,491
2024-11-27 20.26 20.86 19.08 20.59 +0.1% 28,121 55,722,823
2024-11-26 20.2 21.4 19.56 20.57 +2.39% 34,900 71,929,780
2024-11-25 19.8 21.66 19.66 20.09 +8.77% 35,587 72,793,866
2024-11-22 19.43 19.61 18.47 18.47 -5.86% 14,856 28,201,768
2024-11-21 19.67 19.91 19.3 19.62 +0.1% 10,891 21,365,682
2024-11-20 19.16 19.89 19.02 19.6 +2.35% 11,789 23,102,294
2024-11-19 19.14 19.17 18.55 19.15 +0.58% 13,024 24,660,657
2024-11-18 20.2 20.25 18.78 19.04 -5.7% 24,836 48,085,429
2024-11-15 19.12 21.37 19.12 20.19 +5.32% 41,120 84,406,648
2024-11-14 19.98 20.12 19.1 19.17 -3.28% 10,658 20,820,733
2024-11-13 20.96 20.96 19.4 19.82 -0.75% 15,861 31,600,725
2024-11-12 20.45 21.1 19.7 19.97 -1.29% 19,863 40,576,876
2024-11-11 19.48 20.23 19.41 20.23 +3.85% 13,910 27,901,966
2024-11-08 19.21 19.86 19.21 19.48 +1.41% 13,264 25,935,831
2024-11-07 18.5 19.21 18.5 19.21 +3.06% 10,739 20,389,650
2024-11-06 18.95 19.06 18.52 18.64 -0.85% 9,573 17,968,120
2024-11-05 18.46 18.84 18.1 18.8 +2.17% 12,130 22,580,164
2024-11-04 18.23 18.6 18.06 18.4 +1.77% 7,752 14,264,086
2024-11-01 18.82 19.38 18.05 18.08 -4.14% 12,702 23,545,937
2024-10-31 18.01 19.54 17.8 18.86 +6.37% 22,369 42,399,585
2024-10-30 18.2 18.47 17.55 17.73 -2.58% 8,919 16,060,568
2024-10-29 19.02 19.08 18.12 18.2 -3.6% 8,760 16,210,050
2024-10-28 18.4 18.91 18.27 18.88 +3.17% 9,595 17,837,503
2024-10-25 17.97 18.38 17.9 18.3 +2.01% 8,129 14,795,972
2024-10-24 17.92 18.18 17.8 17.94 +0.11% 5,374 9,655,215
2024-10-23 18.15 18.24 17.71 17.92 -0.67% 6,983 12,624,523
2024-10-22 18.13 18.28 17.88 18.04 +0.06% 6,491 11,737,109
2024-10-21 18.02 18.38 17.88 18.03 +1.41% 13,082 23,740,207
2024-10-18 17.06 18.17 17.04 17.78 +3.43% 13,963 24,523,656
2024-10-17 17.12 17.55 17.12 17.19 -0.12% 6,865 11,908,448
2024-10-16 16.64 17.35 16.64 17.21 +1.53% 5,615 9,609,189
2024-10-15 17.33 17.48 16.92 16.95 -2.02% 5,393 9,313,885
2024-10-14 17.15 17.38 16.8 17.3 +1.17% 5,102 8,765,560
2024-10-11 17.83 17.89 16.84 17.1 -4.95% 11,045 19,106,252
2024-10-10 17.77 18.41 17.63 17.99 +1.98% 13,330 23,974,727
2024-10-09 19.21 19.24 17.64 17.64 -10.27% 18,974 34,901,106
2024-10-08 21.55 21.56 18.66 19.66 +8.2% 32,711 64,099,615
2024-09-30 16.9 18.67 16.61 18.17 +11.95% 24,319 42,788,248
2024-09-27 15.7 16.3 15.63 16.23 +4.44% 4,577 7,278,142
2024-09-26 15.13 15.58 15.06 15.54 +2.78% 5,704 8,758,048
2024-09-25 15.07 15.41 15.01 15.12 +1.34% 5,545 8,437,241
2024-09-24 14.43 14.92 14.43 14.92 +4.04% 4,303 6,343,114
2024-09-23 14.23 14.47 14.22 14.34 +0.28% 2,226 3,203,894
2024-09-20 14.55 14.55 14.14 14.3 -0.35% 2,350 3,359,796
2024-09-19 14.23 14.48 13.98 14.35 +0.91% 3,505 5,008,282
2024-09-18 14.25 14.36 14.03 14.22 -0.56% 2,003 2,832,222
2024-09-13 14.52 14.7 14.3 14.3 -1.58% 2,466 3,561,095
2024-09-12 14.5 14.93 14.5 14.53 -0.82% 2,774 4,083,112
2024-09-11 14.55 14.83 14.51 14.65 +0.14% 1,621 2,379,361
2024-09-10 14.5 14.75 14.41 14.63 +0.62% 2,465 3,591,384
2024-09-09 14.49 14.92 14.23 14.54 +0.35% 3,859 5,665,473
2024-09-06 14.96 15.07 14.43 14.49 -2.88% 4,014 5,882,042
2024-09-05 14.67 15 14.65 14.92 +1.7% 4,266 6,334,960
2024-09-04 14.88 14.94 14.58 14.67 -1.48% 3,048 4,495,534
2024-09-03 14.83 15.15 14.77 14.89 -0.07% 3,980 5,942,044
2024-09-02 15.15 15.39 14.89 14.9 -2.17% 4,740 7,167,656
2024-08-30 14.99 15.43 14.97 15.23 +0.4% 7,579 11,514,274
2024-08-29 14.99 15.26 14.86 15.17 +1.27% 3,771 5,706,006
2024-08-28 14.8 15.26 14.51 14.98 +1.42% 5,015 7,532,862
2024-08-27 14.55 15.07 14.55 14.77 +1.1% 5,951 8,853,701
2024-08-26 14.1 14.66 14 14.61 +3.62% 5,690 8,212,044
2024-08-23 14.21 14.25 13.95 14.1 -0.84% 3,239 4,574,021
2024-08-22 14.41 14.58 14.22 14.22 -0.77% 2,309 3,320,928
2024-08-21 14.54 14.78 14.28 14.33 -1.51% 2,952 4,270,361
2024-08-20 14.82 14.93 14.46 14.55 -2.94% 3,949 5,789,277
2024-08-19 15.2 15.32 14.96 14.99 -1.83% 4,902 7,396,925
2024-08-16 14.93 15.3 14.72 15.27 +2.28% 6,696 10,120,956
2024-08-15 14.81 15.11 14.64 14.93 +0.54% 2,973 4,431,653
2024-08-14 14.77 14.96 14.72 14.85 0% 2,341 3,473,897
2024-08-13 14.85 14.93 14.56 14.85 +0.07% 4,027 5,946,394
2024-08-12 14.8 15.27 14.73 14.84 +0.75% 5,388 8,095,515
2024-08-09 14.83 14.98 14.69 14.73 -0.2% 2,934 4,348,404
2024-08-08 14.85 14.89 14.61 14.76 -0.2% 2,774 4,085,763
2024-08-07 14.87 14.96 14.57 14.79 -0.14% 3,653 5,412,164
2024-08-06 14.4 14.81 14.4 14.81 +4% 5,169 7,564,114
2024-08-05 14.7 14.95 14.2 14.24 -3.39% 6,648 9,663,837
2024-08-02 15.07 15.3 14.71 14.74 -2.25% 6,103 9,185,565
2024-08-01 15.09 15.33 14.93 15.08 0% 4,066 6,143,474
2024-07-31 14.41 15.12 14.27 15.08 +4.65% 6,274 9,308,779
2024-07-30 14.21 14.48 14.12 14.41 +1.12% 3,106 4,460,630
2024-07-29 14.3 14.41 14.16 14.25 -0.14% 3,195 4,566,514
2024-07-26 14.3 14.48 14.18 14.27 +0.71% 2,942 4,216,456
2024-07-25 14.05 14.39 14 14.17 +0.71% 2,820 4,001,317
2024-07-24 14.35 14.57 14.05 14.07 -1.95% 4,167 5,897,558
2024-07-23 14.6 14.7 14.35 14.35 -1.71% 3,282 4,760,872
2024-07-22 14.53 14.68 14.36 14.6 +0.76% 3,711 5,399,678
2024-07-19 14.18 14.54 14.18 14.49 +1.54% 4,096 5,896,595
2024-07-18 14.35 14.43 14.12 14.27 -1.52% 7,071 10,082,609
2024-07-17 14.62 14.84 14.48 14.49 -0.75% 2,801 4,095,380
2024-07-16 14.66 14.81 14.44 14.6 -0.82% 3,245 4,726,340
2024-07-15 15.1 15.28 14.68 14.72 -2.52% 3,621 5,358,297
2024-07-12 15.05 15.36 15.01 15.1 +0.33% 4,150 6,288,660
2024-07-11 14.59 15.15 14.45 15.05 +5.76% 6,202 9,208,769
2024-07-10 14.22 14.52 14.22 14.23 -1.04% 2,862 4,104,545
2024-07-09 14.1 14.39 13.84 14.38 +1.99% 3,908 5,531,740
2024-07-08 14.31 14.55 13.99 14.1 -3.42% 4,606 6,525,175
2024-07-05 14.17 14.6 14.09 14.6 +2.38% 5,298 7,629,920
2024-07-04 14.79 14.84 14.26 14.26 -3.45% 4,717 6,826,369
2024-07-03 15.15 15.15 14.75 14.77 -1.66% 8,118 12,147,171
2024-07-02 15.1 15.22 14.84 15.02 +0.07% 5,037 7,592,187
2024-07-01 15.21 15.4 14.77 15.01 -2.09% 7,279 10,910,056
2024-06-28 15.37 15.91 15.19 15.33 -1.1% 5,512 8,623,133
2024-06-27 15.79 15.88 15.47 15.5 -1.71% 4,709 7,383,794
2024-06-26 14.88 15.8 14.88 15.77 +4.92% 6,216 9,593,894
2024-06-25 15 15.35 14.97 15.03 -0.46% 5,270 7,977,843
2024-06-24 15.9 15.91 14.95 15.1 -5.03% 7,339 11,202,193
2024-06-21 16.34 16.34 15.76 15.9 -1.97% 5,211 8,308,215
2024-06-20 16.19 16.36 15.88 16.22 +1.63% 10,859 17,605,722
2024-06-19 16.14 16.16 15.81 15.96 -0.13% 4,348 6,935,161
2024-06-18 15.74 16.01 15.62 15.98 +2.04% 5,504 8,716,884
2024-06-17 15.85 15.94 15.61 15.66 -1.32% 4,738 7,453,648
2024-06-14 16.1 16.3 15.75 15.87 -1.67% 8,402 13,420,680
2024-06-13 15.74 16.28 15.54 16.14 +2.54% 8,641 13,793,662
2024-06-12 15.33 15.88 15.33 15.74 +1.61% 4,402 6,913,192
2024-06-11 15.49 15.56 14.98 15.49 -0.13% 5,809 8,861,923
2024-06-07 15.19 15.61 15.06 15.51 +3.13% 9,166 14,170,465
2024-06-06 15.9 16.14 14.75 15.04 -5.29% 12,528 19,049,972
2024-06-05 16.3 16.35 15.84 15.88 -2.58% 10,442 16,783,148
2024-06-04 17 17 16.13 16.3 -4.68% 10,868 17,767,484
2024-06-03 17.17 17.76 16.92 17.1 -0.12% 12,135 21,164,189
2024-05-31 16.89 17.24 16.84 17.12 +1.36% 6,260 10,670,453
2024-05-30 16.68 17.1 16.45 16.89 +1.38% 5,436 9,165,787
2024-05-29 17.08 17.1 16.5 16.66 -0.54% 5,045 8,440,983
2024-05-28 17.1 17.17 16.7 16.75 -2.05% 6,195 10,451,103
2024-05-27 17.15 17.48 16.75 17.1 -0.98% 7,146 12,151,891
2024-05-24 17.45 17.56 17.15 17.27 -0.35% 4,540 7,884,996
2024-05-23 17.87 17.87 17.3 17.33 -2.09% 5,625 9,822,758
2024-05-22 17.89 18.07 17.59 17.7 -0.11% 5,747 10,203,536
2024-05-21 18.35 18.56 17.62 17.72 -3.9% 9,690 17,318,697
2024-05-20 18.52 18.82 18.33 18.44 -0.43% 5,085 9,429,081
2024-05-17 18.19 18.57 18.12 18.52 +1.54% 5,421 9,964,398
2024-05-16 18.26 18.57 18.21 18.24 -0.22% 4,610 8,465,825
2024-05-15 18.03 18.55 17.8 18.28 +0.49% 7,321 13,427,456
2024-05-14 18.26 18.44 18 18.19 +0.94% 6,352 11,584,958
2024-05-13 19.02 19.08 17.92 18.02 -5.65% 13,753 25,127,382
2024-05-10 19.6 19.71 19.1 19.1 -2.55% 6,324 12,189,058
2024-05-09 19.12 19.76 18.85 19.6 +4.03% 12,525 24,424,574
2024-05-08 19.28 19.3 18.8 18.84 -2.13% 8,522 16,167,085
2024-05-07 19.27 19.36 19.01 19.25 +0.26% 6,775 12,987,926
2024-05-06 18.7 19.28 18.7 19.2 +2.13% 10,464 19,976,181
2024-04-30 18.88 19.12 18.74 18.8 -1.26% 8,172 15,424,895
2024-04-29 17.99 19.15 17.99 19.04 +5.78% 15,055 27,975,617
2024-04-26 17.42 18.18 17.1 18 +4.23% 13,212 23,437,196
2024-04-25 16.98 17.58 16.98 17.27 +1.59% 8,907 15,402,396
2024-04-24 16.75 17.12 16.64 17 +1.61% 7,951 13,486,504
2024-04-23 16.66 16.91 16.27 16.73 +0.9% 8,979 14,977,540
2024-04-22 16.11 16.72 15.7 16.58 +1.97% 10,151 16,580,004
2024-04-19 16.3 16.71 16.1 16.26 -0.25% 8,200 13,459,344
2024-04-18 16.53 16.66 16.1 16.3 -0.97% 9,846 16,122,857
2024-04-17 15.66 16.53 15.6 16.46 +6.88% 11,024 17,941,160
2024-04-16 16.9 16.9 15.3 15.4 -9.31% 14,900 23,657,212
2024-04-15 17.94 18.14 16.48 16.98 -5.51% 15,545 26,598,877
2024-04-12 18.44 18.59 17.93 17.97 -2.39% 5,713 10,379,171
2024-04-11 17.76 18.7 17.75 18.41 +2.22% 8,814 16,243,616
2024-04-10 18.8 18.8 17.79 18.01 -4.35% 10,354 18,773,540
2024-04-09 18.48 18.92 18.35 18.83 +1.62% 8,639 16,160,242
2024-04-08 19.31 19.42 18.52 18.53 -4.19% 8,700 16,426,903
2024-04-03 19.7 19.95 19.17 19.34 -2.42% 9,969 19,300,559
2024-04-02 19.98 20.29 19.76 19.82 -0.85% 13,578 27,093,931
2024-04-01 19.71 20.19 19.59 19.99 +2.3% 16,543 32,932,994
2024-03-29 19.27 19.61 18.93 19.54 +0.88% 12,809 24,788,909
2024-03-28 19 19.67 18.7 19.37 +2.16% 17,176 33,268,984
2024-03-27 19.63 19.89 18.93 18.96 -2.47% 18,271 35,598,123
2024-03-26 20.2 20.38 19.2 19.44 -3.81% 23,616 46,374,354
2024-03-25 21.9 22.14 20.18 20.21 -9.05% 34,564 72,210,428
2024-03-22 23.37 23.68 21.75 22.22 -3.48% 41,632 92,954,403
2024-03-21 22.08 23.97 21.85 23.02 +2.68% 58,128 133,410,319
2024-03-20 19.99 23.68 19.81 22.42 +11.1% 50,543 110,397,952
2024-03-19 20.5 20.9 20 20.18 +0.55% 30,387 62,206,093
2024-03-18 18.94 20.67 18.94 20.07 +8.19% 27,463 54,695,332
2024-03-15 18.41 18.99 18.25 18.55 +0.6% 11,470 21,327,606
2024-03-14 19.32 19.35 18.2 18.44 -2.43% 17,926 33,554,072
2024-03-13 18.17 19.58 17.81 18.9 +3.96% 27,012 50,878,121
2024-03-12 17.59 18.25 17.59 18.18 +3.71% 12,119 21,842,900
2024-03-11 17.18 17.53 16.95 17.53 +2.04% 11,667 20,225,854
2024-03-08 17.08 17.26 16.77 17.18 +1.06% 10,537 18,005,668
2024-03-07 17.09 17.42 16.92 17 0% 12,310 21,163,400
2024-03-06 16.94 17.16 16.65 17 +0.18% 9,408 15,940,796
2024-03-05 17.79 17.79 16.82 16.97 -3.69% 14,228 24,271,916
2024-03-04 17.59 17.83 17.09 17.62 0% 14,036 24,569,947
2024-03-01 17.18 17.71 17.01 17.62 +2.62% 23,013 40,167,047
2024-02-29 16.91 17.36 16.6 17.17 +1.12% 28,529 48,394,503
2024-02-28 19 19.51 16.9 16.98 -10.54% 35,541 62,879,872
2024-02-27 18.23 18.98 17.92 18.98 +3.43% 12,592 23,354,249
2024-02-26 17.98 18.5 17.51 18.35 +3.73% 21,816 39,427,541
2024-02-23 17.29 17.73 17.12 17.69 +3.15% 10,572 18,425,550
2024-02-22 16.68 17.28 16.5 17.15 +2.51% 11,325 19,121,089
2024-02-21 16.17 17.34 15.9 16.73 +3.4% 16,723 27,804,040
2024-02-20 15.78 16.33 15.47 16.18 +2.53% 10,250 16,446,559
2024-02-19 15.6 16.77 15.55 15.78 +1.94% 20,079 32,308,123
2024-02-08 13.2 15.7 12.83 15.48 +17.99% 33,068 47,316,335
2024-02-07 14.78 14.78 12.88 13.12 -9.02% 30,439 41,368,916
2024-02-06 14 15.12 13.08 14.42 -0.28% 26,457 37,004,198
2024-02-05 16.6 16.66 14.02 14.46 -13.52% 23,626 35,163,205
2024-02-02 18.42 18.42 16.18 16.72 -7.93% 17,331 29,638,948
2024-02-01 18.59 18.59 17.67 18.16 -1.41% 10,209 18,527,318
2024-01-31 19.51 19.63 18.32 18.42 -5.59% 12,039 22,734,078
2024-01-30 20.16 20.31 19.51 19.51 -3.94% 8,831 17,569,232
2024-01-29 20.88 21.34 20.15 20.31 -1.79% 13,576 27,916,784
2024-01-26 21.52 21.7 20.61 20.68 -3.14% 12,965 27,272,617
2024-01-25 19.86 21.35 19.84 21.35 +6.96% 11,647 24,201,502
2024-01-24 20.1 20.54 19.25 19.96 -0.75% 12,247 24,298,186
2024-01-23 20.36 20.67 19.89 20.11 -2.62% 11,379 22,928,942
2024-01-22 22.43 22.43 20.38 20.65 -6.52% 13,872 29,584,060
2024-01-19 22.6 22.87 22.01 22.09 -2.3% 8,985 20,028,722
2024-01-18 23.2 23.2 22.03 22.61 -1.18% 9,203 20,628,919
2024-01-17 23.8 23.95 22.86 22.88 -3.05% 9,523 22,213,554
2024-01-16 23.6 23.82 23.3 23.6 -0.04% 9,930 23,353,352
2024-01-15 23.98 23.98 23.5 23.61 -0.46% 10,659 25,231,476
2024-01-12 24.4 24.4 23.72 23.72 -2.31% 8,917 21,393,176
2024-01-11 24.47 24.61 24.07 24.28 -1.78% 14,442 35,002,676
2024-01-10 24.36 24.84 24.2 24.72 +1.52% 10,240 25,058,769
2024-01-09 24.58 24.83 24.05 24.35 -1.5% 11,317 27,633,036
2024-01-08 24.89 24.92 24.28 24.72 -0.16% 9,974 24,507,922
2024-01-05 25.35 25.35 24.67 24.76 -2.13% 9,748 24,357,447
2024-01-04 25.17 25.35 24.66 25.3 +1.2% 9,479 23,864,751
2024-01-03 25.75 25.75 24.76 25 -2.42% 9,863 24,775,666
2024-01-02 25.34 25.85 24.84 25.62 +2.6% 12,289 31,355,965

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║╖цЛУхМ╗чЦЧ 688314

2023年全年

шНгцШМчФЯчЙй 688331

2023年全年

ф╕нхЫ╜хдйце╣ 000035

近期数据

шП▒чФ╡чФ╡цОз 688667

2024年至今

ч║╡цикшВбф╗╜ 688070

近期数据

х░ЪхУБхоЕщЕН 300616

近期数据

ц▒ЯхдйхМЦхнж 300927

近半年

ц┤кхЯОчОпхвГ 600461

近三个月

цЦ░х╝АцЩо 300248

2022-2023两年

цГашАМц╡ж 600983

2024年至今

热门概念板块

5G通信

ф║ищАЪхЕЙчФ╡ (600487)

2024年一季度
半导体

ф╕ЙхоЙхЕЙчФ╡ (600703)

2024年一季度
新能源汽车

щХ┐хЯОц▒╜ш╜ж (601633)

近期数据
芯片

хЫ╜ц░СцКАцЬп (300077)

近三个月
智能制造
储能电池
光伏产业

щАЪхиБшВбф╗╜ (600438)

2022-2023两年
区块链

ч╜Схо┐чзСцКА (300017)

2024年一季度

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