ш╖пч╗┤хЕЙчФ╡ 688401

数据更新至:

添加到对比分析

31.03 -0.32%

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

31.03
-0.32% -0.1
31
开盘价
31.35
最高价
30.4
最低价
14,616
成交量
数据更新至: 2025-03-25

技术指标

31.21
MA5 (5日均线)
31.62
MA10 (10日均线)
32.27
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 31.35 30.4 31.03 -0.32% 14,616 45,169,192
2025-03-24 31.27 31.9 30.4 31.13 +0.91% 42,954 134,209,960
2025-03-21 31.23 31.36 30.37 30.85 -2% 35,594 109,803,726
2025-03-20 31.66 32.23 31.32 31.48 -0.22% 29,215 92,751,989
2025-03-19 31.79 32.15 31.28 31.55 -0.97% 34,884 109,955,807
2025-03-18 32.01 32.5 31.8 31.86 -0.41% 29,913 96,005,048
2025-03-17 31.9 32.28 31.49 31.99 +0.63% 26,340 84,025,021
2025-03-14 31.75 31.9 31.01 31.79 +0.16% 34,929 110,097,547
2025-03-13 32.72 32.72 31.02 31.74 -3.02% 52,232 165,727,100
2025-03-12 32.78 32.87 32.39 32.73 +0.18% 34,527 112,666,670
2025-03-11 32.59 32.97 32 32.67 -0.46% 36,796 119,657,467
2025-03-10 32.6 33 32.26 32.82 +0.98% 32,324 105,625,138
2025-03-07 33.1 33.22 32.28 32.5 -1.72% 42,495 139,307,704
2025-03-06 33 33.42 32.6 33.07 +1.1% 71,812 237,133,443
2025-03-05 32.72 33.1 32.11 32.71 -0.34% 38,406 125,263,719
2025-03-04 32.01 33.18 31.72 32.82 +2.37% 59,970 195,415,608
2025-03-03 32.43 32.67 31.33 32.06 -1.81% 72,916 234,155,519
2025-02-28 33.46 33.8 32.34 32.65 -3.26% 69,306 227,466,876
2025-02-27 33.99 34.48 32.75 33.75 -1.2% 92,762 311,511,464
2025-02-26 34.57 34.6 33.6 34.16 -1.81% 96,724 329,363,474
2025-02-25 33.33 35.2 33 34.79 +2.81% 121,644 415,133,712
2025-02-24 33.11 34.1 32.83 33.84 +2.2% 132,073 443,176,283
2025-02-21 32.85 34.66 32.5 33.11 +1.88% 198,229 664,844,151
2025-02-20 32.72 33.27 31.88 32.5 -0.67% 232,284 758,577,361
2025-02-19 30.16 32.72 30.05 32.72 +19.99% 253,177 807,070,429
2025-02-18 27.3 27.92 26.8 27.27 -0.26% 48,239 132,038,129
2025-02-17 27.3 27.49 26.8 27.34 +0.51% 31,871 86,574,077
2025-02-14 27.01 27.43 26.52 27.2 +0.37% 35,377 95,685,015
2025-02-13 28.25 28.33 27.07 27.1 -4.78% 64,695 178,063,153
2025-02-12 27.8 28.56 27.7 28.46 +1.75% 38,436 108,235,944
2025-02-11 28.6 28.6 27.75 27.97 -2.31% 44,494 124,722,678
2025-02-10 27.25 29.16 26.82 28.63 +6.19% 93,391 264,926,520
2025-02-07 27 27.28 26.41 26.96 -0.04% 51,705 139,226,809
2025-02-06 25.77 26.99 25.62 26.97 +4.09% 39,535 105,356,462
2025-02-05 26.04 26.12 25.62 25.91 +1.41% 25,428 65,805,658
2025-01-27 26.28 26.35 25.55 25.55 -2.63% 24,595 63,834,891
2025-01-24 25.75 26.25 25.7 26.24 +1.82% 29,631 77,162,627
2025-01-23 26.58 26.64 25.75 25.77 -1.42% 35,841 94,025,657
2025-01-22 26.2 26.48 25.93 26.14 -1.02% 34,832 91,264,054
2025-01-21 25.44 26.47 25.44 26.41 +3.98% 52,158 135,891,390
2025-01-20 25.75 25.96 25.1 25.4 -1.28% 51,966 132,439,490
2025-01-17 24 26.35 23.82 25.73 +6.63% 72,974 184,478,911
2025-01-16 24.05 24.55 23.54 24.13 +0.96% 37,539 90,395,625
2025-01-15 24.41 24.5 23.85 23.9 -2.21% 26,823 64,577,870
2025-01-14 23.63 24.56 23.45 24.44 +4.09% 35,106 84,756,005
2025-01-13 23.28 23.55 22.57 23.48 +0.21% 22,824 52,787,672
2025-01-10 24.19 24.78 23.43 23.43 -2.29% 31,814 76,926,573
2025-01-09 24.16 24.57 23.81 23.98 -0.83% 29,195 70,703,264
2025-01-08 24.39 24.46 23.3 24.18 -1.31% 24,838 59,566,481
2025-01-07 24.08 24.5 23.54 24.5 +1.74% 20,656 49,668,163
2025-01-06 24.59 24.86 23.8 24.08 -2.31% 16,946 41,159,791
2025-01-03 25.62 25.9 24.65 24.65 -3.79% 13,706 34,520,062
2025-01-02 26.39 26.96 25.41 25.62 -2.92% 14,969 39,361,711
2024-12-31 27.31 27.34 26.39 26.39 -3.47% 15,767 42,193,703
2024-12-30 26.89 27.66 26.55 27.34 +1.67% 22,993 62,760,355
2024-12-27 27.58 27.78 26.85 26.89 -2.18% 20,070 54,883,297
2024-12-26 27.08 27.58 26.9 27.49 +1.44% 14,913 40,869,239
2024-12-25 27.41 27.41 26.77 27.1 -0.73% 16,120 43,715,768
2024-12-24 27.1 27.47 26.87 27.3 +1.6% 16,678 45,392,822
2024-12-23 27.9 27.97 26.74 26.87 -2.82% 19,576 53,299,427
2024-12-20 26.84 28.35 26.71 27.65 +3.02% 24,982 69,057,407
2024-12-19 26.42 26.96 26.11 26.84 +0.86% 22,082 58,862,464
2024-12-18 26.28 26.97 26.07 26.61 +1.37% 19,380 51,409,914
2024-12-17 27.41 27.64 26.15 26.25 -4.27% 17,460 46,828,327
2024-12-16 28.2 28.2 27 27.42 -2.77% 19,208 52,854,943
2024-12-13 28.36 28.45 27.92 28.2 -0.91% 21,568 60,789,792
2024-12-12 28.68 28.69 28.14 28.46 -0.8% 20,434 57,953,763
2024-12-11 28.37 28.83 28.11 28.69 +1.02% 23,473 66,833,164
2024-12-10 28.8 28.89 28.26 28.4 +1.94% 32,069 91,412,312
2024-12-09 27.9 28.18 27.5 27.86 -0.68% 17,073 47,364,402
2024-12-06 28 28.41 27.51 28.05 +0.21% 22,629 63,434,303
2024-12-05 28 28.4 27.83 27.99 -0.6% 22,062 61,990,467
2024-12-04 28.58 29.12 28.02 28.16 -0.07% 34,677 99,134,093
2024-12-03 28.27 28.79 27.83 28.18 +0.36% 25,158 71,228,027
2024-12-02 27.87 28.22 27.7 28.08 +0.83% 19,119 53,562,942
2024-11-29 27.14 28.12 26.99 27.85 +2.62% 18,235 50,426,604
2024-11-28 27.45 27.94 27.09 27.14 -1.2% 19,301 53,138,052
2024-11-27 26.72 27.49 26.11 27.47 +2.08% 21,427 57,434,679
2024-11-26 27.33 28 26.81 26.91 -1.43% 19,848 54,457,928
2024-11-25 27.16 27.48 26.7 27.3 +1.45% 26,784 72,550,307
2024-11-22 28.56 28.68 26.81 26.91 -5.84% 32,633 90,386,648
2024-11-21 29.03 29.29 28.03 28.58 -1.55% 32,965 94,572,871
2024-11-20 28.66 29.39 28.36 29.03 +0.8% 28,023 80,789,232
2024-11-19 27.81 28.87 27.59 28.8 +3.41% 28,070 79,098,578
2024-11-18 28.68 29 27.22 27.85 -2.89% 33,868 94,860,634
2024-11-15 30.8 30.96 28.64 28.68 -6.97% 48,885 145,311,591
2024-11-14 31.68 32.4 30.2 30.83 -3.35% 56,230 175,200,919
2024-11-13 32.19 32.57 30.81 31.9 -0.68% 74,642 236,819,687
2024-11-12 31 32.28 30.61 32.12 +2.95% 98,959 310,557,636
2024-11-11 29.41 31.55 29.26 31.2 +8.33% 108,129 330,882,194
2024-11-08 28.68 29.88 28.12 28.8 +2.86% 84,575 244,657,891
2024-11-07 27.26 28.55 27.21 28 +2% 61,314 171,903,455
2024-11-06 27.92 27.92 26.9 27.45 -1.01% 49,684 136,386,599
2024-11-05 26.83 28 26.8 27.73 +2.93% 50,780 140,241,376
2024-11-04 25.83 27.11 25.7 26.94 +2.32% 37,176 98,983,556
2024-11-01 27.6 28.18 26.21 26.33 -3.06% 48,541 132,488,264
2024-10-31 26.86 27.33 26.27 27.16 +1.31% 38,112 102,604,071
2024-10-30 26.71 27.08 26.13 26.81 -0.89% 34,461 91,723,093
2024-10-29 28.41 28.45 27 27.05 -5.42% 50,874 140,859,084
2024-10-28 28.01 28.86 27.45 28.6 +0.53% 71,333 201,018,876
2024-10-25 26.7 28.56 26.35 28.45 +4.48% 77,578 212,259,741
2024-10-24 27.12 27.49 26.61 27.23 +0.07% 32,167 87,068,072
2024-10-23 27.69 27.95 26.89 27.21 -2.61% 51,756 142,058,985
2024-10-22 27.5 28.97 27.31 27.94 +1.01% 76,993 217,180,141
2024-10-21 27.06 29.1 26.86 27.66 +2.86% 84,893 234,791,648
2024-10-18 25.06 27.6 24.87 26.89 +7.43% 73,841 195,176,238
2024-10-17 25.28 25.97 25.02 25.03 -0.24% 51,799 131,768,449
2024-10-16 25 25.32 24.7 25.09 -0.44% 56,733 141,907,625
2024-10-15 25.4 27.11 25.17 25.2 +0.36% 64,467 167,525,306
2024-10-14 24.36 25.29 23.75 25.11 +2.74% 33,253 81,813,866
2024-10-11 26.51 26.52 23.97 24.44 -7.88% 48,546 121,352,622
2024-10-10 27.98 28.3 26.5 26.53 -3.18% 55,557 151,533,061
2024-10-09 28.28 29.95 26.7 27.4 -9.21% 80,127 227,401,392
2024-10-08 30.39 30.4 27.41 30.18 +19.15% 108,940 320,006,491
2024-09-30 22.8 25.44 22.27 25.33 +16.35% 75,119 178,833,131
2024-09-27 21.05 21.86 20.88 21.77 +5.47% 27,888 59,417,051
2024-09-26 20.01 20.64 19.83 20.64 +3.41% 34,189 69,361,367
2024-09-25 20.22 20.55 19.91 19.96 -0.1% 41,009 83,060,354
2024-09-24 19.05 20.04 18.94 19.98 +5.21% 34,179 67,145,390
2024-09-23 18.96 19.42 18.73 18.99 -0.63% 16,641 31,776,536
2024-09-20 19.57 19.78 18.9 19.11 -1.85% 21,808 42,091,504
2024-09-19 19.46 19.95 19.28 19.47 -0.15% 29,373 57,602,852
2024-09-18 19.35 19.98 19.13 19.5 +3.12% 34,743 67,689,404
2024-09-13 20.06 20.08 18.8 18.91 -5.5% 39,225 75,521,633
2024-09-12 20.41 20.64 19.89 20.01 -1.57% 22,596 45,602,800
2024-09-11 20.4 20.73 20.11 20.33 -1.36% 21,420 43,593,948
2024-09-10 19.7 20.74 19.7 20.61 +3.41% 39,791 80,426,459
2024-09-09 20.8 21.1 19.86 19.93 -3.11% 41,730 84,979,359
2024-09-06 20.5 20.85 20.14 20.57 -1.11% 37,288 76,349,052
2024-09-05 20.5 21.09 20.2 20.8 +1.41% 51,590 106,335,985
2024-09-04 19.39 21.32 19.23 20.51 +5.61% 66,109 135,211,179
2024-09-03 18.79 19.56 18.73 19.42 +3.41% 35,079 67,290,930
2024-09-02 19.65 19.7 18.74 18.78 -3.89% 22,630 43,441,678
2024-08-30 18.97 19.85 18.97 19.54 +3.06% 18,225 35,573,343
2024-08-29 18.5 19.17 18.29 18.96 +2.49% 16,845 31,687,287
2024-08-28 18.45 18.69 18.19 18.5 -0.43% 13,197 24,306,562
2024-08-27 19.35 19.38 18.34 18.58 -5.3% 24,316 45,418,274
2024-08-26 19.24 19.62 19.05 19.62 +2.67% 13,516 26,147,706
2024-08-23 19.2 19.2 18.75 19.11 -0.26% 15,955 30,286,253
2024-08-22 19.93 19.93 19.01 19.16 -3.28% 14,715 28,381,006
2024-08-21 19.83 20.01 19.61 19.81 -0.1% 7,306 14,492,777
2024-08-20 20.23 20.3 19.76 19.83 -1.44% 10,669 21,326,116
2024-08-19 20.41 20.75 20.03 20.12 -1.42% 12,891 26,223,355
2024-08-16 20.25 20.77 20.2 20.41 +0.84% 13,972 28,638,055
2024-08-15 20.13 20.58 20.02 20.24 +0.55% 15,925 32,428,234
2024-08-14 20.68 20.71 20.12 20.13 -2.19% 9,058 18,429,892
2024-08-13 20.6 20.72 20.3 20.58 +0.49% 9,185 18,837,417
2024-08-12 20.65 20.79 20.39 20.48 -1.01% 6,205 12,774,479
2024-08-09 21.13 21.26 20.59 20.69 -0.62% 10,502 21,979,153
2024-08-08 20.8 21.13 20.43 20.82 -0.05% 10,925 22,629,465
2024-08-07 21 21.21 20.78 20.83 -0.81% 10,528 22,088,324
2024-08-06 21.14 21.5 20.62 21 +1.16% 12,646 26,480,685
2024-08-05 22.06 22.23 20.75 20.76 -6.49% 22,496 48,077,247
2024-08-02 22.8 22.98 22.16 22.2 -4.19% 18,292 41,329,852
2024-08-01 23.16 23.41 22.9 23.17 +0.04% 15,399 35,694,877
2024-07-31 22.06 23.23 21.95 23.16 +4.37% 16,824 38,303,559
2024-07-30 21.98 22.39 21.6 22.19 +0.96% 8,976 19,776,685
2024-07-29 22.27 22.32 21.88 21.98 -1.3% 10,428 22,983,737
2024-07-26 22.08 22.36 21.76 22.27 +1.04% 10,927 24,167,919
2024-07-25 22.11 22.38 21.83 22.04 -0.68% 9,256 20,422,587
2024-07-24 22.58 22.91 22.17 22.19 -1.81% 13,977 31,475,784
2024-07-23 23.78 23.78 22.58 22.6 -4.64% 18,502 42,505,953
2024-07-22 23.42 24.07 23.4 23.7 +0.51% 21,174 50,344,786
2024-07-19 22.6 23.86 22.51 23.58 +3.01% 25,707 60,244,771
2024-07-18 23.52 23.62 22.44 22.89 -3.38% 23,072 52,678,452
2024-07-17 23.66 23.82 23.38 23.69 -0.59% 16,482 38,955,488
2024-07-16 23.3 23.93 23.05 23.83 +1.58% 20,088 47,330,007
2024-07-15 23.26 23.8 23.24 23.46 -0.17% 13,200 30,980,262
2024-07-12 23.63 23.75 23.4 23.5 -1.59% 18,408 43,400,769
2024-07-11 23.7 23.97 23.36 23.88 +2.49% 21,908 52,048,817
2024-07-10 23.24 23.73 22.38 23.3 -1.6% 48,263 110,530,240
2024-07-09 23 24.03 22.82 23.68 +2.47% 23,082 54,443,118
2024-07-08 23.21 23.81 22.87 23.11 -1.07% 16,282 38,120,959
2024-07-05 23 23.69 22.64 23.36 +1.13% 21,454 49,613,803
2024-07-04 24.65 24.83 23.01 23.1 -6.85% 32,938 77,996,979
2024-07-03 24.71 25.04 24.41 24.8 0% 15,498 38,255,663
2024-07-02 25.91 25.91 24.53 24.8 -4.43% 26,467 66,481,404
2024-07-01 26.02 26.21 25.3 25.95 -0.95% 16,983 43,620,113
2024-06-28 25.68 26.8 25.5 26.2 +1.2% 18,932 49,853,527
2024-06-27 26.21 26.91 25.85 25.89 -2.27% 17,441 46,002,509
2024-06-26 25.68 26.64 25.4 26.49 +2.99% 18,505 48,137,879
2024-06-25 26.1 26.5 25.17 25.72 -1.83% 33,627 86,306,374
2024-06-24 27.51 28.1 26.16 26.2 -5.59% 32,495 88,193,839
2024-06-21 27.85 28.1 27.04 27.75 -1.63% 33,917 93,697,986
2024-06-20 27.5 29.05 27.5 28.21 +1.04% 56,121 159,733,247
2024-06-19 27.74 28.3 27.02 27.92 +0.65% 43,176 119,415,082
2024-06-18 28.1 28.15 27.29 27.74 -1.42% 30,010 83,146,707
2024-06-17 27.57 28.22 27.31 28.14 +1.81% 33,215 92,636,845
2024-06-14 27.77 27.87 27.12 27.64 -1.32% 38,321 105,249,520
2024-06-13 27.87 28.92 27.52 28.01 +0.94% 56,031 158,005,030
2024-06-12 26.92 28.19 26.85 27.75 +1.8% 38,539 105,690,926
2024-06-11 25.84 27.31 25.4 27.26 +4.4% 38,316 102,034,155
2024-06-07 25.82 26.68 25.56 26.11 +1.52% 19,862 51,816,833
2024-06-06 26.7 27.03 25.63 25.72 -2.46% 22,324 58,678,494
2024-06-05 26.39 27.13 26.2 26.37 -0.6% 17,555 46,950,390
2024-06-04 26.78 26.78 26 26.53 -0.86% 15,880 41,778,321
2024-06-03 27.2 27.74 26.4 26.76 -0.78% 32,265 87,566,432
2024-05-31 26.22 27.33 26.15 26.97 +1.58% 24,073 64,675,289
2024-05-30 25.5 26.9 25.5 26.55 +3.35% 27,384 72,472,834
2024-05-29 26.27 26.43 25.55 25.69 -2.32% 13,702 35,504,481
2024-05-28 26.27 26.87 25.92 26.3 +0.19% 26,805 70,733,214
2024-05-27 25.21 26.4 24.66 26.25 +4.25% 24,578 62,792,356
2024-05-24 26.46 26.66 25.09 25.18 -5.73% 27,832 71,247,809
2024-05-23 26 27.02 25.68 26.71 +2.22% 23,536 61,909,176
2024-05-22 25.75 26.15 25.67 26.13 +1.28% 10,897 28,261,772
2024-05-21 26 26 25.61 25.8 -0.39% 7,957 20,519,727
2024-05-20 25.85 26.34 25.64 25.9 +0.23% 14,162 36,805,359
2024-05-17 25.5 25.87 25.15 25.84 +1.77% 13,380 34,275,720
2024-05-16 25.43 25.79 25.3 25.39 0% 11,437 29,209,899
2024-05-15 25.45 26.03 25.22 25.39 -0.24% 9,699 24,909,015
2024-05-14 25.57 25.94 25.4 25.45 -0.47% 9,846 25,205,294
2024-05-13 26.26 26.4 25.44 25.57 -3.55% 14,738 38,166,964
2024-05-10 27.13 27.23 26.5 26.51 -2.29% 14,899 39,788,465
2024-05-09 26.58 27.33 26.21 27.13 +2.38% 15,993 43,115,363
2024-05-08 27.35 27.35 26.38 26.5 -2.68% 27,602 73,591,211
2024-05-07 27.18 28.03 27.01 27.23 +0.04% 31,275 85,785,915
2024-05-06 26.98 27.78 26.8 27.22 +2.25% 20,213 54,784,313
2024-04-30 26.92 27.38 26.42 26.62 -0.82% 20,084 53,805,200
2024-04-29 26.2 27.19 25.7 26.84 +7.36% 46,924 124,721,658
2024-04-26 25.12 25.98 24.8 25 +0.08% 26,984 68,125,867
2024-04-25 24.9 25.48 24.76 24.98 -0.28% 5,389 13,549,360
2024-04-24 25.06 25.26 24.6 25.05 +0.6% 9,220 22,949,473
2024-04-23 24.85 25.1 24.71 24.9 +0.77% 4,944 12,310,037
2024-04-22 24.81 25.4 24.54 24.71 -0.92% 10,548 26,156,915
2024-04-19 25.5 25.67 24.7 24.94 -2.58% 8,658 21,691,726
2024-04-18 26.17 26.17 25.47 25.6 -1.58% 8,039 20,751,138
2024-04-17 24.95 26.18 24.95 26.01 +4.54% 11,468 29,584,461
2024-04-16 26.33 26.55 24.7 24.88 -5.97% 9,008 22,765,691
2024-04-15 26.76 27.58 26.01 26.46 -1.93% 7,437 19,850,331
2024-04-12 27.02 27.45 26.75 26.98 +0.3% 4,157 11,239,753
2024-04-11 26.85 27.56 26.7 26.9 -0.41% 5,894 16,049,523
2024-04-10 27.62 28.18 26.66 27.01 -2.81% 11,283 30,813,277
2024-04-09 27.26 28.13 26.97 27.79 +2.51% 11,182 31,028,446
2024-04-08 26.97 27.98 26.59 27.11 +0.26% 16,248 44,522,176
2024-04-03 27.54 27.79 26.75 27.04 -1.82% 15,806 43,127,511
2024-04-02 27.74 28.4 27.32 27.54 -0.86% 17,784 49,696,238
2024-04-01 26.24 28.09 26.23 27.78 +6.97% 24,311 66,778,617
2024-03-29 25.36 26.25 25.1 25.97 +2.49% 9,346 23,957,313
2024-03-28 24.88 25.72 24.88 25.34 +1.97% 11,027 27,953,596
2024-03-27 26.01 26.05 24.77 24.85 -3.98% 11,734 29,570,965
2024-03-26 26.33 26.65 25.55 25.88 -2.3% 16,431 42,672,116
2024-03-25 27.2 27.3 26.49 26.49 -4.88% 28,687 77,087,440
2024-03-22 28.39 28.61 27.8 27.85 -1.76% 17,354 48,845,409
2024-03-21 28.45 28.89 28.02 28.35 -0.35% 11,319 32,133,265
2024-03-20 28.63 28.83 27.95 28.45 -0.56% 16,212 45,952,197
2024-03-19 29.38 29.53 28.6 28.61 -3.02% 17,480 50,666,226
2024-03-18 29.23 29.6 28.89 29.5 +0.79% 13,235 38,732,887
2024-03-15 28.73 29.74 28.55 29.27 +1.28% 14,077 41,218,733
2024-03-14 28.63 29.36 28.41 28.9 +0.35% 17,004 49,052,916
2024-03-13 28.13 29.58 28.05 28.8 +2.45% 28,894 83,608,848
2024-03-12 28.59 28.77 27.91 28.11 -1.61% 17,154 48,333,293
2024-03-11 27.88 28.58 27.45 28.57 +2.44% 23,721 66,613,370
2024-03-08 27.32 28.16 27.11 27.89 +2.39% 19,941 55,287,107
2024-03-07 27.51 28.19 27.15 27.24 -1.16% 19,109 52,909,446
2024-03-06 27.37 28.18 27.23 27.56 +0.29% 14,809 40,925,139
2024-03-05 28.32 28.54 27.46 27.48 -3.78% 29,962 83,233,568
2024-03-04 27.92 28.99 27.35 28.56 +1.28% 38,605 109,109,247
2024-03-01 28.02 28.4 27.56 28.2 +0.25% 36,914 103,627,561
2024-02-29 24.88 28.18 24.73 28.13 +11.63% 72,838 196,280,649
2024-02-28 27.08 27.42 25.2 25.2 -7.69% 43,429 114,868,616
2024-02-27 26.14 27.39 25.81 27.3 +3.8% 35,832 95,585,620
2024-02-26 25.65 26.9 25.41 26.3 +2.06% 40,400 105,343,971
2024-02-23 25.51 25.8 25.05 25.77 +1.18% 33,115 84,125,236
2024-02-22 25.2 25.66 25.01 25.47 +0.2% 38,983 98,610,487
2024-02-21 25.09 25.95 24.9 25.42 -0.31% 42,431 107,494,846
2024-02-20 26.06 26.06 25.01 25.5 -2.75% 24,443 62,044,718
2024-02-19 26.53 26.9 25.67 26.22 -0.68% 23,809 62,220,379
2024-02-08 25.05 26.94 25.04 26.4 +6.15% 26,408 69,260,892
2024-02-07 24.48 25.19 24.04 24.87 +0.97% 17,345 43,101,352
2024-02-06 23.4 24.96 22.01 24.63 +4.5% 21,745 51,617,780
2024-02-05 24.01 24.59 21.87 23.57 -1.38% 24,369 56,712,872
2024-02-02 24.47 24.94 22.67 23.9 -2.33% 22,222 52,986,924
2024-02-01 24.5 25.44 23.68 24.47 -0.89% 14,374 35,382,289
2024-01-31 25 25.35 24.26 24.69 -2.3% 14,711 36,411,496
2024-01-30 25.33 25.83 24.8 25.27 -0.82% 13,029 33,055,460
2024-01-29 25.84 26.05 24.72 25.48 -2% 23,412 59,409,596
2024-01-26 25.9 26.19 24.72 26 +0.39% 28,537 73,080,038
2024-01-25 25.19 26 24.87 25.9 +2.37% 20,907 53,584,655
2024-01-24 26 26.19 24.6 25.3 -2.05% 21,753 54,711,918
2024-01-23 25.6 26.3 25.13 25.83 +0.19% 17,432 44,994,098
2024-01-22 27.56 27.89 25.53 25.78 -7.33% 19,192 50,699,078
2024-01-19 28.3 28.68 27.81 27.82 -1.28% 12,011 33,862,160
2024-01-18 28.06 28.18 26.7 28.18 +0.64% 15,634 42,853,193
2024-01-17 29.4 29.4 27.97 28 -4.76% 12,659 36,129,059
2024-01-16 29.2 29.85 28.78 29.4 +0.68% 13,828 40,549,571
2024-01-15 28.88 29.84 28.73 29.2 +0.59% 13,883 40,889,709
2024-01-12 29.55 29.66 28.91 29.03 -2.12% 9,400 27,434,415
2024-01-11 28.75 29.68 28.66 29.66 +3.78% 14,438 42,311,238
2024-01-10 29 29.12 28.22 28.58 -1.96% 12,032 34,440,524
2024-01-09 28.78 29.85 28.65 29.15 +1.89% 18,430 54,024,310
2024-01-08 28.6 29.2 28.01 28.61 -0.28% 17,539 49,971,476
2024-01-05 29.22 29.45 28.52 28.69 -2.08% 15,827 45,873,065
2024-01-04 29.16 29.46 29.04 29.3 -0.14% 12,611 36,935,683
2024-01-03 30.07 30.07 29.16 29.34 -2.43% 21,419 63,197,520
2024-01-02 30.82 30.82 29.93 30.07 -2.12% 21,246 64,111,328

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

хЯ║шЫЛчФЯчЙй 603387

近三个月

чЩ╛хдзщЫЖхЫв 600865

近期数据

чЛохд┤шВбф╗╜ 600539

近三个月

хПЛш╜жчзСцКА 688479

近期数据

цнгшЩ╣чзСцКА 000702

近三个月

хЕ░чЯ│щЗНшгЕ 603169

2022-2023两年

х╗║чаФщЩв 603183

近半年

цБТц╢жшВбф╗╜ 603985

近三个月

ч┤лщЗСщУ╢шбМ 601860

近期数据

шпЪцДПшНпф╕Ъ 603811

2023年全年

热门概念板块

半导体

ф╕ншКпхЫ╜щЩЕ (688981)

2024年一季度
5G通信

ф╕нхдйчзСцКА (600522)

近三个月
云计算

чФихПЛч╜Сч╗Ь (600588)

近三个月
区块链

цЛЫхХЖщУ╢шбМ (600036)

近期数据
元宇宙

ф╕ЬцЦ╣цШОчПа (600637)

近半年
储能电池
大数据

STщ╣ПхНЪ (600804)

2022-2023两年
新能源汽车

хоБх╛╖цЧ╢ф╗г (300750)

近期数据

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