шАРчзСшгЕхдЗ 688419

数据更新至:

添加到对比分析

31.83 -0.47%

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

31.83
-0.47% -0.15
32
开盘价
32.12
最高价
31.31
最低价
3,662
成交量
数据更新至: 2025-03-25

技术指标

33.14
MA5 (5日均线)
34.05
MA10 (10日均线)
34.73
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 32 32.12 31.31 31.83 -0.47% 3,662 11,608,297
2025-03-24 33.42 33.47 31.21 31.98 -3.67% 10,962 35,269,624
2025-03-21 34.33 34.33 33.11 33.2 -2.64% 5,729 19,223,246
2025-03-20 34.39 34.74 34.04 34.1 -1.45% 4,809 16,540,071
2025-03-19 35.15 35.15 34.44 34.6 -1.37% 5,731 19,898,284
2025-03-18 34.73 35.4 34.73 35.08 +1.24% 6,421 22,526,816
2025-03-17 34.93 35.1 34.6 34.65 -0.8% 5,953 20,712,034
2025-03-14 34.49 35.12 33.93 34.93 +1.28% 7,727 26,745,199
2025-03-13 35.51 35.51 34.05 34.49 -3.09% 8,947 30,970,660
2025-03-12 35.69 35.9 35.42 35.59 -0.28% 7,024 25,020,032
2025-03-11 35.16 35.86 35.02 35.69 +0.68% 11,654 41,370,657
2025-03-10 35.05 35.6 34.69 35.45 +1.49% 13,215 46,701,403
2025-03-07 35.33 35.76 34.67 34.93 -2.1% 14,775 51,904,769
2025-03-06 35.3 36.34 34.81 35.68 +1.8% 14,397 51,651,652
2025-03-05 34.96 35.38 34.52 35.05 +0.09% 8,829 30,805,630
2025-03-04 33.89 35.08 33.89 35.02 +2.4% 11,280 39,081,489
2025-03-03 34.55 34.84 33.65 34.2 +0.5% 14,816 50,926,336
2025-02-28 36.96 37.25 34.03 34.03 -8.64% 22,437 78,983,184
2025-02-27 36.58 37.38 36.15 37.25 +1.03% 16,590 61,030,502
2025-02-26 36.74 37.29 36.38 36.87 +0.9% 15,943 58,729,795
2025-02-25 36.1 36.97 36.1 36.54 -1% 13,352 48,745,019
2025-02-24 36.75 37.17 36.29 36.91 -0.05% 17,849 65,533,477
2025-02-21 36.2 37.02 35.56 36.93 +1.74% 24,105 87,899,867
2025-02-20 36.65 36.8 35.82 36.3 -1.73% 20,459 73,914,523
2025-02-19 35.01 38 35 36.94 +4.76% 28,681 104,963,558
2025-02-18 34.22 37.5 34.22 35.26 +2.14% 27,027 96,739,353
2025-02-17 34.2 35.09 34.03 34.52 +0.58% 8,502 29,322,733
2025-02-14 34.28 34.69 33.89 34.32 +0.2% 8,156 27,931,003
2025-02-13 35.32 35.42 34.25 34.25 -3.14% 9,847 34,381,919
2025-02-12 34.8 35.45 34.77 35.36 +0.6% 12,539 44,033,411
2025-02-11 34.57 35.39 34 35.15 +1.88% 12,724 44,536,561
2025-02-10 34.11 34.6 33.81 34.5 +0.94% 11,483 39,392,488
2025-02-07 34.04 35.2 33.77 34.18 -0.38% 12,691 43,658,085
2025-02-06 33.4 34.36 32.91 34.31 +2.97% 13,696 46,471,042
2025-02-05 33.02 33.93 33.02 33.32 +0.82% 10,538 35,268,978
2025-01-27 33.63 34.08 32.89 33.05 -2.33% 8,933 29,795,941
2025-01-24 33.11 33.93 32.91 33.84 +2.2% 12,820 43,029,324
2025-01-23 33.33 33.92 32.92 33.11 -0.18% 11,623 38,861,986
2025-01-22 32.9 33.69 32.8 33.17 +0.24% 10,492 34,895,779
2025-01-21 32.83 33.29 32.08 33.09 +1.75% 12,604 41,363,158
2025-01-20 32.2 32.75 31.86 32.52 +1.31% 8,421 27,284,293
2025-01-17 31.7 32.37 31.2 32.1 +1.55% 9,856 31,399,736
2025-01-16 32.1 32.4 31.18 31.61 -0.03% 8,010 25,430,891
2025-01-15 31.66 32.1 31.32 31.62 -0.03% 8,642 27,380,926
2025-01-14 30.3 31.68 29.71 31.63 +5.5% 12,396 38,449,787
2025-01-13 29.52 30.17 28.71 29.98 -0.23% 11,265 33,202,549
2025-01-10 30.14 31.77 29.87 30.05 -0.3% 13,112 40,432,793
2025-01-09 30.21 30.96 30.1 30.14 -0.23% 6,244 19,032,638
2025-01-08 30.19 30.66 29.11 30.21 +0.07% 8,938 26,814,106
2025-01-07 28.89 30.2 28.86 30.19 +4.5% 8,530 25,230,855
2025-01-06 29.4 29.49 28.34 28.89 -1.4% 7,649 22,195,438
2025-01-03 30.34 30.8 29.19 29.3 -2.82% 9,921 29,807,793
2025-01-02 31 31.57 29.93 30.15 -2.99% 10,482 32,223,856
2024-12-31 31.88 32.25 31.03 31.08 -2.51% 8,965 28,265,382
2024-12-30 31.99 32.56 31.11 31.88 -0.93% 11,057 35,343,593
2024-12-27 32.57 33.24 32.03 32.18 -1.29% 12,005 39,126,649
2024-12-26 32.1 33.12 31.9 32.6 +1.4% 9,917 32,473,281
2024-12-25 33 33.39 32.03 32.15 -2.58% 9,797 31,958,172
2024-12-24 33.53 33.65 32.04 33 -0.3% 13,023 42,622,555
2024-12-23 34.83 35.05 33 33.1 -4.03% 11,212 37,946,943
2024-12-20 32.96 34.85 32.82 34.49 +4.99% 14,278 48,777,756
2024-12-19 32.33 33.2 32.05 32.85 +0.15% 8,109 26,574,668
2024-12-18 32.01 33.25 31.37 32.8 +2.34% 11,165 36,215,478
2024-12-17 33.66 34.03 31.95 32.05 -5.01% 10,251 33,502,444
2024-12-16 34.49 34.57 33.5 33.74 -2.12% 8,784 29,777,009
2024-12-13 35.27 35.46 34.31 34.47 -2.71% 11,350 39,474,381
2024-12-12 35.36 35.53 34.9 35.43 +0.6% 8,010 28,235,022
2024-12-11 35.3 35.69 34.68 35.22 +0.63% 11,756 41,307,319
2024-12-10 35.94 36.58 34.9 35 +0.63% 14,155 50,383,497
2024-12-09 35.66 35.7 34.53 34.78 -2.41% 8,143 28,540,760
2024-12-06 35.48 35.8 34.5 35.64 +0.96% 11,345 39,938,529
2024-12-05 34.16 35.8 34.16 35.3 -0.25% 9,550 33,678,458
2024-12-04 35.1 36.47 35.1 35.39 -0.2% 12,255 43,996,207
2024-12-03 35.67 36.2 35.1 35.46 -0.59% 9,992 35,520,766
2024-12-02 35.15 35.67 34.52 35.67 +2.53% 11,314 39,851,996
2024-11-29 34.1 35.35 33.88 34.79 +1.73% 14,693 50,932,079
2024-11-28 34.3 35 33.9 34.2 -0.58% 12,625 43,504,989
2024-11-27 33.86 34.4 32.09 34.4 +2.59% 9,767 32,486,693
2024-11-26 33.01 34.71 33.01 33.53 +0.39% 11,233 38,252,251
2024-11-25 33.09 33.74 32.62 33.4 +1.09% 12,540 41,616,818
2024-11-22 35.05 35.45 32.8 33.04 -5.92% 13,853 47,088,713
2024-11-21 34.9 35.55 34.65 35.12 +0.09% 10,798 37,896,183
2024-11-20 34.7 35.3 34.31 35.09 +1.18% 11,607 40,465,722
2024-11-19 33.48 34.97 33.36 34.68 +3.37% 11,606 39,700,926
2024-11-18 34.8 35.07 32.8 33.55 -4.36% 15,430 52,060,189
2024-11-15 36.6 37.24 34.5 35.08 -4.52% 20,814 74,349,991
2024-11-14 38.59 38.92 36.74 36.74 -5.43% 20,152 76,013,461
2024-11-13 38.58 39.33 37.7 38.85 +0.65% 18,333 70,527,813
2024-11-12 41.1 41.5 37.96 38.6 -5.16% 30,378 118,458,266
2024-11-11 38 40.71 37.83 40.7 +8.27% 31,013 123,097,226
2024-11-08 37 39.28 36.8 37.59 +3.58% 28,347 107,584,810
2024-11-07 34.95 36.55 34.65 36.29 +3.74% 23,216 83,246,838
2024-11-06 35.75 35.88 34.55 34.98 -0.74% 23,006 81,193,519
2024-11-05 33.56 35.3 33.43 35.24 +5.6% 24,520 85,052,075
2024-11-04 32.98 34.15 32.7 33.37 +1.21% 15,196 50,833,528
2024-11-01 34.6 35.59 32.9 32.97 -5.12% 22,049 74,864,042
2024-10-31 33.73 35.9 33.54 34.75 +2.9% 23,256 80,665,607
2024-10-30 34.76 35.46 33.03 33.77 -3.87% 22,861 77,695,962
2024-10-29 34.3 36.88 34.3 35.13 +1.86% 42,722 151,194,485
2024-10-28 33.3 36 33.3 34.49 +9.53% 48,057 165,594,636
2024-10-25 30.77 31.63 30.14 31.49 +2.34% 20,530 63,807,258
2024-10-24 30.36 30.89 29.63 30.77 +1.82% 14,763 44,739,302
2024-10-23 30.75 31.2 29.84 30.22 -1.72% 17,916 54,792,350
2024-10-22 31.29 31.7 30.17 30.75 -2.23% 22,006 68,111,262
2024-10-21 31.19 32.79 30.84 31.45 +2.84% 31,258 98,780,244
2024-10-18 28.3 31.51 28.3 30.58 +6.92% 27,819 83,856,304
2024-10-17 28.55 29.41 28.46 28.6 +1.17% 11,326 32,735,943
2024-10-16 27.99 28.8 27.66 28.27 -0.7% 10,321 29,137,127
2024-10-15 28.78 29.69 28.34 28.47 -1.66% 16,827 48,916,427
2024-10-14 27.75 28.98 26.92 28.95 +5.81% 15,467 43,528,647
2024-10-11 29.44 29.54 26.92 27.36 -7.35% 16,163 45,363,003
2024-10-10 32 32.22 29.26 29.53 -5.75% 23,410 70,666,687
2024-10-09 32.74 33.78 29.27 31.33 -8.37% 33,964 109,412,248
2024-10-08 34.19 34.19 30.68 34.19 +20.01% 35,056 116,135,712
2024-09-30 25.73 29.03 25.56 28.49 +15.16% 26,569 72,381,532
2024-09-27 23.22 24.8 23.22 24.74 +6.64% 5,716 13,721,578
2024-09-26 22.14 23.26 22.14 23.2 +3.76% 8,359 19,022,853
2024-09-25 22.41 23.09 22.3 22.36 +0.49% 8,260 18,741,842
2024-09-24 21.14 22.4 21.02 22.25 +5.25% 8,860 19,280,737
2024-09-23 21.36 21.65 21.06 21.14 -1.72% 4,517 9,619,550
2024-09-20 21.6 21.7 21.24 21.51 -0.51% 3,703 7,944,073
2024-09-19 21.01 21.85 20.84 21.62 +3.4% 7,476 16,058,983
2024-09-18 21.54 21.69 20.73 20.91 -2.38% 5,113 10,795,393
2024-09-13 22.11 22.13 21.36 21.42 -2.59% 5,265 11,452,606
2024-09-12 22.63 22.76 21.91 21.99 -2.44% 7,022 15,609,139
2024-09-11 22.88 22.99 22.44 22.54 -1.49% 4,286 9,706,904
2024-09-10 22.46 23.09 22.35 22.88 +1.96% 5,524 12,510,356
2024-09-09 22.21 22.75 21.85 22.44 +0.18% 6,943 15,558,837
2024-09-06 23.32 23.4 22.26 22.4 -2.52% 8,425 18,961,601
2024-09-05 22.42 23.24 22.24 22.98 +2.5% 10,251 23,387,951
2024-09-04 22.02 22.54 21.73 22.42 +1.96% 15,292 33,956,509
2024-09-03 21.44 22.37 21.43 21.99 +1.34% 19,391 42,571,709
2024-09-02 23 23.38 21.22 21.7 -16.41% 37,315 82,481,001
2024-08-30 25.37 26.27 25.21 25.96 +2.41% 9,207 23,926,865
2024-08-29 24.69 25.58 24.4 25.35 +3.05% 6,454 16,266,353
2024-08-28 24.8 24.96 24.21 24.6 +0.82% 4,664 11,472,037
2024-08-27 25.17 25.28 24.21 24.4 -2.83% 5,334 13,220,504
2024-08-26 24.99 25.18 24.42 25.11 +2.24% 5,218 13,007,816
2024-08-23 25.11 25.11 24.1 24.56 -1.92% 6,683 16,381,354
2024-08-22 25.65 25.65 24.96 25.04 -1.57% 6,425 16,225,211
2024-08-21 25.6 26.1 25.36 25.44 -0.7% 6,286 16,134,506
2024-08-20 26.26 26.44 25.56 25.62 -1.61% 9,861 25,535,686
2024-08-19 27.3 27.3 26.04 26.04 -8.76% 22,952 60,872,278
2024-08-16 28.36 28.93 28.05 28.54 +0.74% 11,907 34,090,814
2024-08-15 27.8 28.42 27.57 28.33 +1.87% 8,438 23,706,069
2024-08-14 27.65 28.04 27.6 27.81 +0.58% 7,283 20,280,082
2024-08-13 27.1 27.65 26.8 27.65 +2.22% 7,712 21,105,138
2024-08-12 26.88 27.25 26.4 27.05 +0.56% 7,350 19,744,827
2024-08-09 27.4 27.87 26.86 26.9 +0.56% 8,878 24,162,998
2024-08-08 26.67 27.28 25.99 26.75 +0.72% 8,502 22,639,195
2024-08-07 26.36 27.26 25.91 26.56 +0.76% 11,064 29,730,525
2024-08-06 26.56 27.18 25.94 26.36 +2.25% 8,715 22,963,536
2024-08-05 27.45 27.75 25.78 25.78 -7.3% 16,693 44,462,624
2024-08-02 28.9 29 27.75 27.81 -5.05% 11,552 32,855,822
2024-08-01 28.8 29.86 28.42 29.29 +3.17% 16,855 49,214,004
2024-07-31 26.6 28.46 26.56 28.39 +5.97% 13,951 38,825,803
2024-07-30 26.45 27.17 26.06 26.79 +1.06% 8,552 22,836,902
2024-07-29 27.15 27.55 26.45 26.51 -3.04% 10,794 28,983,382
2024-07-26 27.18 27.75 27.01 27.34 -0.04% 8,922 24,456,549
2024-07-25 27.64 28.11 27.13 27.35 -1.05% 7,847 21,639,027
2024-07-24 27.99 28.99 27.59 27.64 -2.16% 11,499 32,445,039
2024-07-23 29.6 29.9 28.25 28.25 -5.49% 11,834 34,515,815
2024-07-22 29.88 30.42 29.67 29.89 -0.76% 12,837 38,535,939
2024-07-19 28.41 30.84 28.41 30.12 +5.13% 21,734 64,951,263
2024-07-18 28.3 29.18 27.49 28.65 -0.45% 15,761 44,412,535
2024-07-17 30 30.22 28.75 28.78 -4.7% 14,943 43,972,445
2024-07-16 29.26 30.25 28.82 30.2 +2.13% 15,912 47,103,682
2024-07-15 29.77 30.28 29.31 29.57 +0.54% 12,282 36,589,453
2024-07-12 30 30.11 29.23 29.41 -1.97% 9,459 27,972,250
2024-07-11 29.8 30.46 29.5 30 +2.42% 13,409 40,276,818
2024-07-10 28.87 29.9 28.87 29.29 -0.03% 10,930 32,167,242
2024-07-09 27.42 29.66 26.72 29.3 +6.93% 17,154 48,852,072
2024-07-08 27.78 28.74 27.36 27.4 -2.21% 8,447 23,635,667
2024-07-05 28.1 28.4 27.11 28.02 +1.23% 9,911 27,576,266
2024-07-04 28.7 29.11 27.68 27.68 -4.42% 12,063 34,181,391
2024-07-03 28.78 29.64 27.78 28.96 +1.65% 11,622 33,417,485
2024-07-02 29.02 29.38 28.3 28.49 -1.55% 9,977 28,923,645
2024-07-01 29.99 29.99 27.96 28.94 -3.28% 16,268 46,736,554
2024-06-28 29.5 30.67 29.1 29.92 +1.15% 12,570 37,907,191
2024-06-27 30.01 30.79 29.58 29.58 -2.73% 11,283 33,955,618
2024-06-26 29.65 30.56 29.4 30.41 +3.47% 16,287 48,742,143
2024-06-25 30.28 30.3 29.1 29.39 -2.03% 17,827 52,850,011
2024-06-24 31.85 32.3 29.9 30 -5.69% 24,555 76,457,351
2024-06-21 32.66 33 31.01 31.81 -5.36% 30,476 96,825,081
2024-06-20 32.57 35.26 32.57 33.61 +3.7% 48,206 164,672,145
2024-06-19 31.54 32.95 30.89 32.41 +3.25% 26,282 84,188,496
2024-06-18 31.28 32.3 30.97 31.39 -0.32% 18,660 58,946,887
2024-06-17 31 32 30.64 31.49 +0.83% 17,123 53,886,823
2024-06-14 31.87 31.87 30.8 31.23 -3.91% 25,757 80,491,762
2024-06-13 31 34.16 30.54 32.5 +4.1% 36,766 119,522,750
2024-06-12 30.4 31.65 30.4 31.22 +1.79% 16,240 50,397,395
2024-06-11 28.93 30.77 28.48 30.67 +5.4% 19,110 56,964,462
2024-06-07 29.57 30.35 28.87 29.1 -1.19% 16,599 48,859,660
2024-06-06 30.1 31.13 29.23 29.45 -0.2% 17,715 53,330,682
2024-06-05 30.22 31 29.42 29.51 -1.7% 13,804 41,772,389
2024-06-04 31.7 31.7 29.6 30.02 -4.03% 19,700 59,864,482
2024-06-03 30.8 32.5 30.35 31.28 +3.51% 25,176 79,803,639
2024-05-31 30.06 31.31 30.02 30.22 -0.17% 17,150 52,626,523
2024-05-30 29.47 30.83 28.86 30.27 +0.3% 19,109 57,597,466
2024-05-29 30.04 30.61 29.78 30.18 +0.43% 18,104 54,691,726
2024-05-28 31 31.89 29.99 30.05 -7.02% 32,343 99,531,874
2024-05-27 29.59 33.14 28.65 32.32 +11.18% 39,856 124,032,370
2024-05-24 30.78 30.93 29 29.07 -5.56% 22,894 67,861,770
2024-05-23 31.94 32.47 30.74 30.78 -1.69% 27,676 87,580,323
2024-05-22 32.01 33.54 31.24 31.31 +2.69% 36,013 116,410,879
2024-05-21 30.5 31.28 29.56 30.49 +2.63% 27,938 84,763,647
2024-05-20 29 32.77 28.88 29.71 +6.68% 40,969 124,962,946
2024-05-17 27.31 27.92 26.53 27.85 +2.01% 14,437 39,207,200
2024-05-16 26.13 27.6 25.86 27.3 +5.85% 18,475 49,460,014
2024-05-15 26.05 26.61 25.72 25.79 -1% 8,180 21,312,062
2024-05-14 26.46 26.85 25.94 26.05 +0.12% 8,189 21,456,278
2024-05-13 26.72 26.74 25.94 26.02 -2.73% 6,787 17,785,186
2024-05-10 27.77 27.81 26.68 26.75 -2.48% 6,840 18,425,762
2024-05-09 26.7 27.72 26.7 27.43 +2.66% 7,543 20,617,508
2024-05-08 27.61 27.94 26.63 26.72 -3.82% 7,767 21,061,657
2024-05-07 27.65 28.05 27.63 27.78 +0.87% 5,649 15,733,174
2024-05-06 27.9 28.39 27.42 27.54 -0.22% 8,708 24,238,193
2024-04-30 27.72 27.98 27.11 27.6 -0.72% 9,157 25,108,477
2024-04-29 26.89 28.28 26.58 27.8 +8.64% 16,977 46,874,806
2024-04-26 24.58 25.94 24.2 25.59 +5.53% 10,383 26,343,597
2024-04-25 23.73 24.66 23.73 24.25 +1.04% 7,312 17,770,869
2024-04-24 23.59 24.52 23.51 24 +1.31% 8,296 19,984,074
2024-04-23 23.41 23.94 22.79 23.69 +3.72% 8,032 18,851,405
2024-04-22 22.7 23.19 21.88 22.84 +0.31% 7,698 17,522,513
2024-04-19 21.1 23.22 21.1 22.77 -0.7% 7,555 17,201,598
2024-04-18 22.82 23.49 22.5 22.93 -0.52% 11,195 25,773,792
2024-04-17 21.5 23.6 21.5 23.05 +8.37% 14,140 32,491,512
2024-04-16 24.89 24.98 21.06 21.27 -16.72% 20,392 44,997,340
2024-04-15 25.3 26.86 25.05 25.54 +2.04% 16,885 43,782,609
2024-04-12 24.83 25.52 24.62 25.03 +2.29% 9,527 23,984,128
2024-04-11 24.42 25.15 24.11 24.47 -0.57% 5,793 14,353,637
2024-04-10 25.22 25.22 24.41 24.61 -2.38% 10,847 26,840,373
2024-04-09 24.51 25.98 24.5 25.21 +2.86% 11,119 28,107,531
2024-04-08 26.05 26.1 24.51 24.51 -5.91% 9,164 22,899,412
2024-04-03 25.98 26.57 25.4 26.05 +0.27% 9,642 25,115,241
2024-04-02 26.72 26.96 25.72 25.98 -2.7% 9,799 25,570,644
2024-04-01 26.5 26.9 26.45 26.7 +1.71% 9,196 24,557,495
2024-03-29 25.95 26.56 25.62 26.25 +1.16% 10,483 27,365,345
2024-03-28 25.32 26.49 24.95 25.95 +2.49% 11,797 30,617,950
2024-03-27 26.75 26.8 25.25 25.32 -6.5% 14,048 36,573,244
2024-03-26 27.09 28.15 26.8 27.08 +0.52% 15,336 41,970,191
2024-03-25 29.64 29.8 26.87 26.94 -10.56% 27,966 79,033,220
2024-03-22 28.5 30.59 28.3 30.12 +5.02% 31,814 94,905,063
2024-03-21 28.48 29.8 28.27 28.68 +1.45% 23,570 68,245,140
2024-03-20 27.69 28.37 27.51 28.27 +1.98% 17,631 49,531,106
2024-03-19 27.96 28.18 27.55 27.72 -0.68% 12,725 35,499,376
2024-03-18 27.17 28.06 27.16 27.91 +2.76% 15,408 42,493,808
2024-03-15 26.8 27.23 26.5 27.16 +1.12% 10,942 29,388,570
2024-03-14 27.38 27.66 26.25 26.86 -2.11% 15,591 41,955,856
2024-03-13 27.9 28.35 27.39 27.44 -1.15% 18,188 50,421,125
2024-03-12 28.01 28.55 27.5 27.76 -0.86% 19,384 54,191,246
2024-03-11 27.5 28 26.84 28 0% 20,107 55,103,986
2024-03-08 26.9 28.48 26.32 28 +3.21% 27,132 75,242,560
2024-03-07 26.72 27.99 26.68 27.13 +1.42% 25,126 68,886,632
2024-03-06 26.5 27.17 26.01 26.75 -1.8% 19,180 51,105,075
2024-03-05 26.84 28.28 26.28 27.24 +0.89% 32,028 87,760,428
2024-03-04 27.14 27.74 25.38 27 -3.91% 39,948 106,303,487
2024-03-01 29.28 29.88 26.66 28.1 +3.61% 64,983 184,102,971
2024-02-29 22.6 27.12 22.6 27.12 +20% 36,066 94,614,335
2024-02-28 26.11 26.96 22.6 22.6 -13.41% 28,621 71,548,142
2024-02-27 25.4 26.32 24.51 26.1 +3.45% 23,289 59,236,103
2024-02-26 24.5 27.23 23.91 25.23 +7.87% 25,230 63,530,068
2024-02-23 22.19 23.6 22.16 23.39 +5.41% 13,857 31,602,291
2024-02-22 21.38 22.3 21.37 22.19 +4.08% 11,322 24,828,650
2024-02-21 20.81 22.49 20.65 21.32 +0.38% 15,160 32,876,254
2024-02-20 20.58 21.48 19.88 21.24 +4.73% 14,457 29,899,688
2024-02-19 19.51 21.21 19.51 20.28 +4.64% 21,898 44,668,022
2024-02-08 16.56 19.58 16.27 19.38 +16.26% 24,368 43,681,908
2024-02-07 18.04 18.37 16.25 16.67 -8.31% 22,865 39,765,824
2024-02-06 17 19.12 15.91 18.18 +0.33% 19,452 34,031,528
2024-02-05 21.46 21.46 17.46 18.12 -16.38% 20,383 38,373,536
2024-02-02 22.9 23.55 20.71 21.67 -6.03% 12,078 26,843,598
2024-02-01 23.44 23.78 22.42 23.06 -1.33% 10,155 23,476,305
2024-01-31 25 25.33 23.32 23.37 -7.3% 10,890 26,200,931
2024-01-30 25.73 26.32 25.15 25.21 -4.22% 7,359 18,904,244
2024-01-29 27.38 27.77 26.13 26.32 -3.13% 6,914 18,511,763
2024-01-26 28.04 28.04 27.06 27.17 -2.34% 8,955 24,616,260
2024-01-25 26.53 27.89 26.09 27.82 +4.9% 8,801 23,944,525
2024-01-24 26.81 26.98 25.22 26.52 +0.04% 11,248 29,320,998
2024-01-23 27.19 27.19 26.4 26.51 -1.85% 10,238 27,329,618
2024-01-22 28.83 28.95 26.57 27.01 -6.93% 9,519 26,638,608
2024-01-19 29.85 30.25 29 29.02 -2.49% 7,595 22,402,490
2024-01-18 29.6 29.99 28.8 29.76 +0.03% 10,614 31,088,716
2024-01-17 30.66 30.73 29.7 29.75 -3.19% 6,529 19,784,607
2024-01-16 30.66 31.2 30.1 30.73 +0.23% 9,095 27,819,647
2024-01-15 30.38 31.19 30.2 30.66 -0.1% 7,887 24,252,170
2024-01-12 31.26 31.31 30.66 30.69 -2.26% 7,171 22,213,099
2024-01-11 31.13 31.57 30.66 31.4 +1.09% 15,134 47,177,422
2024-01-10 31.9 31.9 30.77 31.06 -1.49% 7,876 24,590,792
2024-01-09 31.97 32.33 31.36 31.53 -0.32% 8,111 25,839,561
2024-01-08 32.31 32.47 31.52 31.63 -2.62% 6,000 19,111,886
2024-01-05 32.98 33.5 32.23 32.48 -1.9% 6,051 19,811,963
2024-01-04 33.55 33.55 32.94 33.11 -0.93% 5,538 18,382,536
2024-01-03 34.65 34.67 33.12 33.42 -3.55% 10,363 34,834,376
2024-01-02 35.6 35.6 34.57 34.65 -2.53% 6,207 21,715,892

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

ф╕нхВишВбф╗╜ 600787

近半年

чБ┐шКпшВбф╗╜ 688691

近半年

цЬмх╖ЭцЩ║шГ╜ 300964

近半年

щЗНх║Жц╕п 600279

2024年一季度

ц┤▓цШОчзСцКА 300232

近三个月

ш┐Ьш╛╛чОпф┐Э 600292

2023年全年

щ╛ЩчгБчзСцКА 300835

2024年至今

х▓▒хЛТцЦ░цЭР 300700

2024年一季度

чОЛхКЫхоЙщШ▓ 605268

近半年

чЩ╜ф║СцЬ║хЬ║ 600004

2024年至今

热门概念板块

区块链
半导体

ф╕нх╛охЕмхП╕ (688012)

近三个月
云计算

чФихПЛч╜Сч╗Ь (600588)

2023年全年
AI人工智能

щЧ╗ц│░чзСцКА (600745)

2024年至今
芯片

хМЧф║мхРЫцнг (300223)

近期数据
军工

ф╕нхЫ╜щЗНх╖е (601989)

近三个月
5G通信

х╣┐хТМщАЪ (300638)

2022-2023两年
元宇宙

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