цЩ║ч┐ФщЗСц│░-U 688443

数据更新至:

添加到对比分析

25.52 +6.82%

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

25.52
+6.82% +1.63
23.79
开盘价
25.68
最高价
23.71
最低价
45,104
成交量
数据更新至: 2025-03-25

技术指标

24.68
MA5 (5日均线)
24.27
MA10 (10日均线)
24.32
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 23.79 25.68 23.71 25.52 +6.82% 45,104 113,743,302
2025-03-24 24.04 24.48 23.58 23.89 -0.87% 24,087 57,632,190
2025-03-21 24.79 24.84 24.01 24.1 -2.82% 24,117 58,526,402
2025-03-20 25.1 25.27 24.73 24.8 -1.2% 15,381 38,426,359
2025-03-19 24.8 25.37 24.61 25.1 +0.88% 24,275 60,936,374
2025-03-18 24.4 25.45 24.4 24.88 +1.59% 31,083 77,944,796
2025-03-17 23.92 24.9 23.62 24.49 +2.47% 44,287 108,272,840
2025-03-14 23 23.99 22.94 23.9 +3.69% 38,343 90,501,161
2025-03-13 22.95 23.24 22.89 23.05 +0.26% 16,113 37,118,728
2025-03-12 23.22 23.48 22.92 22.99 -1.29% 29,272 67,516,107
2025-03-11 23.22 23.35 23.05 23.29 -1.02% 19,786 45,891,962
2025-03-10 23.8 24.11 23.1 23.53 -1.55% 38,019 88,997,640
2025-03-07 23.68 24.11 23.34 23.9 -0.21% 29,222 69,533,722
2025-03-06 23.65 24.13 23.33 23.95 +2.26% 31,885 76,076,089
2025-03-05 23.63 23.63 22.79 23.42 -1.01% 34,862 81,052,994
2025-03-04 25.01 25.47 23.3 23.66 -6.22% 78,832 189,455,243
2025-03-03 24.91 25.7 24.74 25.23 +1.24% 44,163 112,117,653
2025-02-28 26.11 26.75 24.72 24.92 -4.59% 52,886 134,747,707
2025-02-27 25.39 26.27 24.81 26.12 +1.87% 45,741 116,948,364
2025-02-26 24.46 26.14 24.3 25.64 +4.78% 63,769 160,757,668
2025-02-25 24.76 24.98 24.23 24.47 -1.21% 31,080 76,472,180
2025-02-24 25.75 25.8 24.51 24.77 -3.51% 38,076 94,690,134
2025-02-21 24.22 26.64 24.1 25.67 +7.05% 79,922 204,415,935
2025-02-20 23.58 24.65 23.46 23.98 +1.91% 37,431 89,938,724
2025-02-19 23.48 23.99 23.15 23.53 +0.6% 18,965 44,635,961
2025-02-18 23.53 24.2 23.15 23.39 -1.06% 20,836 49,191,694
2025-02-17 24.92 25.04 23.24 23.64 -4.75% 55,301 131,919,070
2025-02-14 23.87 25.72 23.71 24.82 +4.24% 41,443 103,270,013
2025-02-13 24.53 24.73 23.61 23.81 -2.82% 26,434 63,780,903
2025-02-12 24.45 24.74 24.41 24.5 -0.24% 11,451 28,097,322
2025-02-11 25.67 25.67 24.44 24.56 -3.91% 23,970 59,260,340
2025-02-10 25 25.99 25 25.56 +2.28% 26,911 68,733,756
2025-02-07 24.8 25.58 24.66 24.99 +0.73% 25,701 64,678,583
2025-02-06 24.3 25.21 24.3 24.81 +0.81% 14,552 36,018,104
2025-02-05 25 25.4 24.4 24.61 -0.53% 12,938 32,182,932
2025-01-27 25.59 25.71 24.72 24.74 -2.02% 7,775 19,524,868
2025-01-24 24.6 25.93 24.6 25.25 +1.61% 18,751 47,703,027
2025-01-23 24.6 25.49 24.6 24.85 +1.14% 16,060 40,412,261
2025-01-22 24.99 25.12 24.25 24.57 -1.05% 10,578 25,961,925
2025-01-21 25.69 25.69 24.72 24.83 -1.9% 10,491 26,257,498
2025-01-20 25.3 26.21 25.12 25.31 +0.56% 17,147 44,077,649
2025-01-17 24.21 25.7 24.06 25.17 +3.97% 24,556 61,756,832
2025-01-16 24 25 24 24.21 +0.67% 18,458 45,358,011
2025-01-15 24.69 24.69 23.99 24.05 -3.49% 15,330 37,029,961
2025-01-14 23.21 25.04 23.01 24.92 +7.83% 21,271 51,282,498
2025-01-13 22.88 23.38 22.58 23.11 +1.09% 15,947 36,678,906
2025-01-10 24.17 24.46 22.85 22.86 -5.42% 19,560 45,999,362
2025-01-09 24.41 24.89 24.15 24.17 -1.02% 11,372 27,704,228
2025-01-08 24.68 24.96 24.12 24.42 -0.73% 12,383 30,428,394
2025-01-07 25.93 26 24.56 24.6 -4.65% 13,767 34,383,034
2025-01-06 25.79 26.58 24.8 25.8 +0.04% 14,234 36,523,233
2025-01-03 24.76 26.07 24.55 25.79 +3.57% 18,108 45,440,497
2025-01-02 25.08 25.66 24.62 24.9 -0.76% 11,722 29,377,915
2024-12-31 25.96 26.25 25.07 25.09 -2.37% 13,608 34,704,831
2024-12-30 26.24 26.65 25.58 25.7 -2.32% 9,187 23,855,619
2024-12-27 26.35 26.6 26.04 26.31 -0.23% 7,084 18,664,550
2024-12-26 26.28 26.57 26 26.37 +0.46% 8,417 22,180,155
2024-12-25 27.28 27.48 25.67 26.25 -3.46% 17,261 45,316,021
2024-12-24 26.8 27.3 26.6 27.19 +1.19% 8,820 23,776,585
2024-12-23 27.56 27.57 26.56 26.87 -2.5% 10,827 29,340,626
2024-12-20 27.22 27.79 26.92 27.56 +1.4% 9,313 25,522,697
2024-12-19 27.21 27.9 26.8 27.18 -1.95% 11,772 31,992,546
2024-12-18 27.6 28.2 26.65 27.72 +2.4% 14,303 39,792,134
2024-12-17 28.22 28.66 26.68 27.07 -4.11% 25,581 70,012,312
2024-12-16 28 28.43 27.38 28.23 +1.29% 22,969 64,021,908
2024-12-13 28.21 28.89 27.8 27.87 -1.21% 55,862 157,421,402
2024-12-12 28.39 28.96 28.16 28.21 -0.74% 25,150 71,366,551
2024-12-11 29.1 29.36 28.33 28.42 -1.59% 17,996 51,821,134
2024-12-10 30.26 30.7 28.8 28.88 -1.84% 18,810 55,322,527
2024-12-09 29.45 30.05 29.18 29.42 +0.41% 16,555 49,015,160
2024-12-06 29.51 30.15 29.16 29.3 -1.05% 21,651 63,991,139
2024-12-05 29.51 30.2 29.11 29.61 +0.34% 13,176 39,228,087
2024-12-04 30 30.78 29.25 29.51 -1.53% 16,953 50,623,061
2024-12-03 31 31 29.96 29.97 -2.5% 23,845 72,311,924
2024-12-02 28.91 31.34 28.66 30.74 +8.43% 36,903 112,790,500
2024-11-29 28.23 29.37 27.71 28.35 -0.56% 19,668 56,054,345
2024-11-28 29.72 29.97 28.42 28.51 -4.33% 20,203 58,507,244
2024-11-27 27.92 30.05 27.81 29.8 +6.73% 26,087 75,773,131
2024-11-26 27.22 29.09 27.22 27.92 +2.57% 24,115 68,375,079
2024-11-25 26.15 27.63 25.7 27.22 +4.21% 29,219 78,046,153
2024-11-22 27.57 27.75 26.05 26.12 -5.26% 18,436 49,379,959
2024-11-21 28.35 28.45 27.38 27.57 -1.57% 23,855 66,402,320
2024-11-20 25.6 28.77 25.34 28.01 +9.97% 52,241 144,946,064
2024-11-19 24.9 25.6 24.5 25.47 +3.41% 27,069 68,159,162
2024-11-18 26.75 26.75 24.24 24.63 -7.2% 48,322 122,424,667
2024-11-15 28 28.13 26.12 26.54 -5.99% 35,147 94,873,189
2024-11-14 29.6 30.05 27.96 28.23 -5.52% 26,675 76,976,532
2024-11-13 30.46 30.46 29.15 29.88 -1.16% 21,788 64,563,763
2024-11-12 32.4 32.46 29.9 30.23 -4.34% 26,229 81,845,159
2024-11-11 31 32.6 30.74 31.6 +1.94% 18,084 57,064,709
2024-11-08 31.92 32.8 30.83 31 -2.88% 19,477 62,073,674
2024-11-07 32.08 32.14 31.32 31.92 -0.56% 15,440 48,945,908
2024-11-06 31.89 32.99 31.53 32.1 +0.66% 21,628 70,111,292
2024-11-05 29.8 32.34 29.8 31.89 +6.05% 30,234 95,218,391
2024-11-04 30.08 30.67 29.55 30.07 +1.42% 22,257 67,275,882
2024-11-01 29.91 30.79 28.57 29.65 +2.52% 42,291 126,298,812
2024-10-31 27.55 30 27.55 28.92 +5.39% 36,307 105,535,451
2024-10-30 27.35 28.18 26.68 27.44 +0.4% 23,757 64,878,280
2024-10-29 28.63 28.8 27.2 27.33 -4.57% 24,787 68,973,292
2024-10-28 28.79 28.95 27.83 28.64 -0.38% 29,097 82,407,674
2024-10-25 28.84 30.18 28.58 28.75 -0.69% 28,865 84,781,257
2024-10-24 27.71 29.69 27.71 28.95 +4.17% 34,628 100,194,751
2024-10-23 26.92 28.5 26.54 27.79 +3.23% 37,983 104,972,707
2024-10-22 26.31 27.69 26.02 26.92 +0.45% 36,673 98,856,344
2024-10-21 26.6 27.53 25.26 26.8 -0.89% 56,569 149,297,038
2024-10-18 25.15 27.1 25.11 27.04 +6% 44,217 115,653,247
2024-10-17 25.7 25.88 25.03 25.51 +0.87% 19,703 50,023,578
2024-10-16 25.76 25.94 25.15 25.29 -1.9% 13,264 33,829,073
2024-10-15 26.3 26.75 25.78 25.78 -2.27% 17,973 47,193,290
2024-10-14 26 26.57 24.99 26.38 +1.77% 24,635 63,681,126
2024-10-11 28.89 28.89 25.33 25.92 -10.28% 39,338 105,392,793
2024-10-10 28.67 30.55 28.25 28.89 +0.35% 30,591 89,728,372
2024-10-09 30.8 31.97 28.66 28.79 -12.84% 44,919 136,082,296
2024-10-08 35.01 36.4 30.5 33.03 +8.65% 76,001 251,667,011
2024-09-30 26.48 30.6 26.45 30.4 +16.79% 59,210 168,997,568
2024-09-27 24.78 27.95 24.1 26.03 +8.01% 32,002 80,903,565
2024-09-26 22.85 24.2 22.43 24.1 +5.1% 23,392 54,289,910
2024-09-25 22.63 23.85 22.63 22.93 +1.64% 20,062 46,714,955
2024-09-24 22.58 22.98 22.11 22.56 +0.53% 16,106 36,268,025
2024-09-23 22.47 22.77 22.17 22.44 -0.18% 11,319 25,426,105
2024-09-20 23.05 23.11 22.15 22.48 -2.05% 16,073 35,944,496
2024-09-19 23.52 23.69 22.92 22.95 -2.42% 15,751 36,675,733
2024-09-18 22.9 23.97 22.53 23.52 +3.38% 22,644 52,860,968
2024-09-13 22.85 23.6 22.19 22.75 -0.44% 48,042 109,262,381
2024-09-12 24.61 24.8 22.58 22.85 -7.11% 55,894 130,413,744
2024-09-11 26.29 26.6 24.4 24.6 -6.46% 37,157 93,591,562
2024-09-10 27.5 27.5 25.42 26.3 -3.31% 20,747 54,230,601
2024-09-09 27.21 28.18 26.9 27.2 -2.02% 7,862 21,536,469
2024-09-06 28.27 28.49 27.26 27.76 -2.6% 7,571 21,003,621
2024-09-05 28.08 29.2 27.66 28.5 +1.1% 12,980 37,017,101
2024-09-04 28 28.66 27.57 28.19 0% 8,369 23,681,964
2024-09-03 27.28 28.87 26.83 28.19 +3.26% 18,484 52,395,301
2024-09-02 26.42 27.95 26.25 27.3 +3.57% 25,375 69,087,952
2024-08-30 25.84 26.9 25.2 26.36 +2.33% 15,705 41,034,366
2024-08-29 25.03 26.01 24.59 25.76 +1.66% 17,498 44,428,281
2024-08-28 26.06 26.59 25.01 25.34 -4.74% 26,081 66,587,193
2024-08-27 25.88 28 25.88 26.6 +0.76% 23,067 62,246,682
2024-08-26 25.86 26.59 25.5 26.4 +2.25% 8,459 22,189,227
2024-08-23 27.42 27.42 25.2 25.82 -5.39% 16,822 43,780,701
2024-08-22 27.4 27.78 26.76 27.29 -0.47% 10,942 29,884,448
2024-08-21 25.9 27.91 25.62 27.42 +4.82% 26,420 71,968,674
2024-08-20 26.13 26.38 24.71 26.16 +0.15% 45,681 115,993,871
2024-08-19 28.03 28.03 25.91 26.12 -5.87% 31,248 82,413,415
2024-08-16 28.03 28.75 27.6 27.75 -1.03% 18,459 51,738,106
2024-08-15 29.29 29.3 27.5 28.04 -4.3% 31,735 89,443,251
2024-08-14 31.68 31.89 29.2 29.3 -9.6% 32,340 98,464,584
2024-08-13 33.99 33.99 31.31 32.41 -1.79% 27,184 87,837,294
2024-08-12 32.59 33.46 31.32 33 +2.8% 17,061 55,893,939
2024-08-09 33.25 33.8 31.95 32.1 -3.57% 15,738 51,524,303
2024-08-08 32.69 33.9 32.23 33.29 +0.91% 18,125 59,766,681
2024-08-07 33.3 33.47 32.06 32.99 +0.55% 9,256 30,428,025
2024-08-06 31.65 33.7 31.65 32.81 +3.99% 11,658 37,774,724
2024-08-05 32.39 33.3 31.31 31.55 -2.59% 12,535 40,545,229
2024-08-02 32.21 33.25 32.19 32.39 0% 9,327 30,603,073
2024-08-01 32.82 33.1 32.05 32.39 -0.22% 6,762 22,013,225
2024-07-31 30.01 32.63 29.75 32.46 +8.2% 13,727 43,583,238
2024-07-30 30.28 30.87 29.8 30 -1.77% 8,148 24,664,511
2024-07-29 31.39 31.43 30.5 30.54 -2.55% 3,952 12,180,353
2024-07-26 31.88 31.9 30.98 31.34 -1.63% 6,430 20,088,842
2024-07-25 30.99 32.5 30.58 31.86 +1.76% 10,767 34,112,087
2024-07-24 33.42 33.42 30.91 31.31 -4.46% 10,827 34,286,191
2024-07-23 33.95 33.95 32.54 32.77 -3.5% 8,769 29,083,917
2024-07-22 34.06 34.56 33.56 33.96 0% 6,982 23,833,437
2024-07-19 33.03 34.28 32.25 33.96 +2.14% 17,245 57,610,296
2024-07-18 32.62 33.69 32.45 33.25 -0.24% 7,527 24,929,930
2024-07-17 31.52 33.92 31.52 33.33 +4.81% 18,935 62,589,292
2024-07-16 32.23 32.86 31.41 31.8 -2.33% 12,270 39,187,667
2024-07-15 33.2 33.31 32.23 32.56 -2.92% 9,443 30,897,878
2024-07-12 31.95 34.19 31.95 33.54 +4.98% 22,769 75,978,032
2024-07-11 31.45 32.93 30.88 31.95 +4.07% 20,960 67,419,979
2024-07-10 30.6 31.5 30.2 30.7 +0.49% 5,708 17,560,404
2024-07-09 30.8 31.2 29.12 30.55 -0.81% 20,795 62,575,831
2024-07-08 32.5 32.5 30.1 30.8 -3.11% 14,864 46,189,515
2024-07-05 29.36 31.96 29.02 31.79 +8.28% 22,954 70,937,081
2024-07-04 29.07 30.15 29.07 29.36 +0.1% 11,426 33,928,131
2024-07-03 29.03 29.9 28.65 29.33 +1.14% 11,261 33,083,076
2024-07-02 29.92 29.92 28.81 29 -1.49% 12,354 36,062,511
2024-07-01 29.51 29.94 28.4 29.44 -1.01% 17,153 50,096,283
2024-06-28 31.88 31.89 29.53 29.74 -6.8% 26,705 81,272,078
2024-06-27 32.16 32.7 31.6 31.91 -1.79% 15,085 48,377,040
2024-06-26 30.46 32.53 30.4 32.49 +7.02% 22,671 72,029,242
2024-06-25 30.71 31 29.72 30.36 -1.87% 19,614 59,431,072
2024-06-24 31.25 32.28 30.5 30.94 -1.78% 17,624 55,747,185
2024-06-21 30.2 31.95 30 31.5 +3.96% 23,372 72,699,630
2024-06-20 30.61 31.82 30.24 30.3 -0.98% 12,195 37,714,487
2024-06-19 30.08 30.92 29.76 30.6 +1.73% 14,696 44,841,000
2024-06-18 30.3 30.72 29.5 30.08 -2.5% 19,211 58,144,843
2024-06-17 31.25 31.8 29.77 30.85 -2.22% 43,795 133,404,587
2024-06-14 34.65 34.65 31.23 31.55 -9.7% 30,314 98,494,120
2024-06-13 33.7 35.16 33.55 34.94 +3.77% 20,542 71,392,946
2024-06-12 33.3 34.03 32.91 33.67 +0.15% 16,746 55,976,310
2024-06-11 32 34.31 31.22 33.62 +6.33% 25,285 83,885,778
2024-06-07 32.65 32.94 31.58 31.62 -1.4% 14,786 47,413,226
2024-06-06 34.77 35.11 31.71 32.07 -7.77% 40,672 132,975,491
2024-06-05 35.07 35.83 34.3 34.77 -0.63% 14,670 51,841,356
2024-06-04 34.04 35.97 34.02 34.99 +0.63% 20,714 72,848,793
2024-06-03 37.25 37.27 33.31 34.77 -6.71% 59,401 205,334,762
2024-05-31 38.58 39.27 37.07 37.27 -1.09% 8,944 33,534,306
2024-05-30 38.22 38.91 37.55 37.68 -1.41% 7,344 27,777,600
2024-05-29 39.38 40.22 38.11 38.22 -3.36% 13,805 53,762,928
2024-05-28 39.19 40.73 38.64 39.55 +0.89% 15,419 61,620,439
2024-05-27 38.2 39.41 37.88 39.2 +1.82% 16,217 62,541,387
2024-05-24 39.68 39.68 37.37 38.5 -1.71% 22,972 87,402,283
2024-05-23 40.11 40.3 39.05 39.17 -3.16% 11,568 45,810,399
2024-05-22 40.63 40.65 39.78 40.45 +0.2% 7,343 29,517,071
2024-05-21 40.31 41.17 39.8 40.37 +0.17% 9,040 36,696,311
2024-05-20 40.66 42.42 40.02 40.3 -0.89% 15,762 65,076,882
2024-05-17 39.03 40.7 39.03 40.66 +3.28% 18,329 72,969,202
2024-05-16 40.42 40.7 38.9 39.37 -3.27% 32,293 127,688,833
2024-05-15 44.78 45.06 40.2 40.7 -9.68% 43,100 181,092,664
2024-05-14 43.13 45.51 42.7 45.06 +3.94% 24,510 109,169,038
2024-05-13 42.42 43.54 42.05 43.35 +2.19% 17,481 75,067,956
2024-05-10 41.88 42.85 40.99 42.42 +1.58% 15,134 63,539,688
2024-05-09 41.5 42.8 40.6 41.76 +1.36% 13,105 54,539,767
2024-05-08 40.55 41.79 40.3 41.2 -0.05% 13,936 57,087,470
2024-05-07 40.36 41.5 40.27 41.22 +0.59% 11,093 45,374,928
2024-05-06 41.3 41.5 39.81 40.98 +2.96% 16,070 64,991,697
2024-04-30 40 41.2 39.59 39.8 -2.78% 10,421 41,809,915
2024-04-29 40.48 41.58 40.11 40.94 +1.04% 8,716 35,439,893
2024-04-26 40.39 41.31 40.08 40.52 +0.2% 14,498 58,919,665
2024-04-25 41.13 41.13 39.1 40.44 0% 11,580 46,163,687
2024-04-24 41.2 41.2 39 40.44 +0.37% 18,144 72,656,245
2024-04-23 37.77 40.75 37.2 40.29 +6.53% 20,205 79,456,169
2024-04-22 35.98 38.6 35.98 37.82 +3.64% 11,914 44,956,541
2024-04-19 36.18 36.99 35.6 36.49 -0.3% 8,539 31,009,715
2024-04-18 35.39 37.45 34 36.6 +3.42% 18,431 66,735,943
2024-04-17 35.8 37.25 35 35.39 +0.28% 16,723 60,198,935
2024-04-16 35.33 36.27 33.93 35.29 -0.7% 19,763 69,430,563
2024-04-15 37.36 37.94 34.9 35.54 -4.95% 20,941 75,436,731
2024-04-12 38.03 38.77 37 37.39 -1.08% 10,654 40,140,479
2024-04-11 37.5 39.08 37.37 37.8 -2.1% 11,103 42,367,296
2024-04-10 40.02 40.52 38.17 38.61 -3.28% 15,479 60,172,925
2024-04-09 39.03 40.25 38.15 39.92 +0.76% 15,224 59,407,605
2024-04-08 38.9 40.5 37.93 39.62 +4.46% 26,157 103,515,648
2024-04-03 38.22 39 37.81 37.93 -1.45% 13,219 50,637,660
2024-04-02 39.5 39.65 38 38.49 -2.9% 22,672 87,758,687
2024-04-01 40.48 40.89 38.6 39.64 -1.56% 24,927 98,391,768
2024-03-29 40.31 41.25 39.48 40.27 -0.2% 11,687 47,234,529
2024-03-28 39.6 41.3 39.02 40.35 +1.15% 16,527 66,859,927
2024-03-27 39.62 41.38 39.23 39.89 +0.68% 15,532 62,956,173
2024-03-26 38.15 40.5 38.15 39.62 +2.64% 15,408 60,821,870
2024-03-25 38.3 40.08 37.81 38.6 +0.78% 13,625 53,358,814
2024-03-22 39.16 39.34 37.97 38.3 -2.74% 9,980 38,347,392
2024-03-21 39.96 41.6 38.9 39.38 -1.48% 10,789 43,211,128
2024-03-20 40.3 41.17 39.88 39.97 -0.82% 9,652 39,075,385
2024-03-19 40.67 41.39 40.01 40.3 -0.96% 8,474 34,430,960
2024-03-18 40.08 40.91 38.6 40.69 +3.04% 17,344 69,349,835
2024-03-15 39.48 42.19 39.33 39.49 -1.96% 29,558 119,728,988
2024-03-14 42.99 44.5 39.86 40.28 +5.09% 70,498 293,537,919
2024-03-13 36.55 39 35.87 38.33 +6.8% 22,182 83,902,578
2024-03-12 35.59 36.7 35.3 35.89 +0.56% 14,399 52,051,971
2024-03-11 34.25 35.85 33.7 35.69 +4.05% 15,040 52,413,390
2024-03-08 31.83 34.48 31.6 34.3 +6.69% 16,681 55,565,123
2024-03-07 33.06 33.65 31.9 32.15 -4.46% 13,123 42,589,589
2024-03-06 33.4 33.97 32.46 33.65 +0.09% 12,243 40,721,909
2024-03-05 34.5 35.82 33.16 33.62 -4.16% 13,105 44,422,166
2024-03-04 33.8 36.2 33.8 35.08 +3.6% 23,194 81,862,518
2024-03-01 33.93 34.34 33.35 33.86 -0.21% 11,595 39,201,912
2024-02-29 31.85 34.2 31.3 33.93 +6.63% 19,460 64,276,268
2024-02-28 34.56 36.3 31.82 31.82 -6.38% 25,518 88,248,089
2024-02-27 33.43 34.69 33.14 33.99 +0.56% 8,854 30,012,748
2024-02-26 33.15 34.98 32.68 33.8 +0.6% 20,851 70,573,732
2024-02-23 32 33.62 31.7 33.6 +5.4% 23,009 76,096,518
2024-02-22 31.56 31.99 31.12 31.88 +0.85% 11,885 37,544,232
2024-02-21 32.2 32.2 30.65 31.61 -1.22% 18,929 59,284,258
2024-02-20 32.8 33.04 31.52 32 -3.61% 18,920 60,749,834
2024-02-19 30.98 33.3 30.93 33.2 +7.34% 25,912 83,442,399
2024-02-08 28.8 31.49 27.09 30.93 +10.5% 45,849 133,928,301
2024-02-07 28.35 30.62 27.62 27.99 -2.03% 42,290 123,486,885
2024-02-06 25.75 28.84 24.49 28.57 +9.46% 43,257 115,740,805
2024-02-05 27.8 27.8 24.68 26.1 -8.1% 41,224 108,270,852
2024-02-02 28.86 29.84 27.12 28.4 -2.07% 19,052 54,465,169
2024-02-01 28.75 30.6 28.1 29 +0.55% 24,372 70,851,007
2024-01-31 30 30.95 28.65 28.84 -5.72% 20,667 60,746,141
2024-01-30 30.01 31.58 29.92 30.59 -0.07% 13,422 41,484,122
2024-01-29 31.12 31.69 30.08 30.61 -2.27% 13,419 41,233,384
2024-01-26 32.3 32.78 30.86 31.32 -3.12% 12,715 40,434,102
2024-01-25 32 32.96 30 32.33 +1.03% 25,456 80,789,810
2024-01-24 32.05 32.62 30.62 32 +1.33% 15,999 50,833,242
2024-01-23 30.51 31.97 30.2 31.58 +2.97% 18,024 56,044,374
2024-01-22 34.41 34.41 30.12 30.67 -11.1% 24,423 78,221,528
2024-01-19 34.3 34.56 33.11 34.5 +2.22% 19,837 67,756,622
2024-01-18 32.01 34.3 31.5 33.75 +4.49% 36,075 116,816,796
2024-01-17 33.96 34.1 32.15 32.3 -6.1% 34,658 114,862,586
2024-01-16 35.34 35.36 34 34.4 -3.04% 23,415 80,861,939
2024-01-15 35.58 36 35 35.48 -0.45% 11,682 41,423,258
2024-01-12 36.01 36.78 35.56 35.64 -2.3% 10,984 39,569,970
2024-01-11 36.08 36.96 35.98 36.48 +0.66% 12,338 44,974,469
2024-01-10 36.2 36.8 35.57 36.24 -1.52% 14,219 51,506,777
2024-01-09 36.62 37.6 36.05 36.8 +0.99% 16,652 61,421,717
2024-01-08 36.54 37.28 35.5 36.44 -0.27% 14,187 51,456,984
2024-01-05 38 38.02 36.18 36.54 -2.46% 14,598 53,338,064
2024-01-04 37.9 38.25 37.11 37.46 -1.94% 16,482 61,961,058
2024-01-03 38.38 39.4 37.67 38.2 -2.33% 18,043 68,979,893
2024-01-02 39.95 40.5 38.69 39.11 -2.1% 24,487 96,531,733

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

ц╡╖хНЪцАЭхИЫ 688411

2023年全年

ше┐шЧПчЯ┐ф╕Ъ 000762

近三个月

ц▒ЗщАЪцОзшВб 603409

2023年全年

ф╕нщЩЕшБФхРИ 605305

2022-2023两年

хеечжПчОпф┐Э 688021

2024年至今

STхиБх╕Э 603023

2024年至今

ше┐хКЫчзСцКА 688616

2023年全年

ф╕Зх╣┤щЭТ 000789

近期数据

хНОшП▒ч▓╛х╖е 603356

近三个月

ф╕ЬцЦ╣чФ╡хнР 000682

2023年全年

热门概念板块

5G通信

ф╕нхЫ╜шБФщАЪ (600050)

2024年至今
数字经济

цБТчФЯчФ╡хнР (600570)

2024年一季度
云计算

ф╕нчзСхИЫш╛╛ (300496)

2024年至今
生物医药

хдНцШЯхМ╗шНп (600196)

2024年一季度
半导体

ф╕ЙхоЙхЕЙчФ╡ (600703)

2022-2023两年
医疗器械

щШ│цЩохМ╗чЦЧ (300030)

2022-2023两年
光伏产业
区块链

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