цЬЙчаФч▓ЙцЭР 688456

数据更新至:

添加到对比分析

36.62 +3.27%

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

36.62
+3.27% +1.16
35.52
开盘价
36.66
最高价
35.31
最低价
18,279
成交量
数据更新至: 2025-03-25

技术指标

36.10
MA5 (5日均线)
36.73
MA10 (10日均线)
37.34
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 35.52 36.66 35.31 36.62 +3.27% 18,279 66,252,533
2025-03-24 35.52 35.9 34.75 35.46 -0.25% 16,823 59,331,296
2025-03-21 36.26 36.77 35.52 35.55 -2.68% 14,486 52,155,433
2025-03-20 36.3 37.02 36.07 36.53 +0.5% 13,762 50,283,180
2025-03-19 37.16 37.24 36.01 36.35 -2.52% 17,328 63,217,503
2025-03-18 37.1 37.72 37 37.29 +0.59% 12,577 46,875,643
2025-03-17 37.81 37.9 36.84 37.07 -1.41% 18,926 70,173,196
2025-03-14 37.08 37.9 36.62 37.6 +1.4% 22,893 85,344,228
2025-03-13 37.72 37.98 36.42 37.08 -1.7% 25,026 92,615,534
2025-03-12 38.34 38.48 37.6 37.72 -0.61% 19,641 74,661,617
2025-03-11 38 38.53 37.4 37.95 -1.02% 25,437 96,422,139
2025-03-10 39.17 39.48 38.08 38.34 -2.89% 36,326 140,455,097
2025-03-07 39.81 42.5 39.23 39.48 -1.03% 56,389 229,261,411
2025-03-06 39.15 40.22 38.6 39.89 +1.89% 51,577 202,747,985
2025-03-05 38.81 39.37 38 39.15 +0.98% 40,567 157,317,471
2025-03-04 36.88 38.95 36.6 38.77 +3.41% 50,956 193,060,887
2025-03-03 36.42 38.75 35.83 37.49 +3.42% 61,712 232,348,106
2025-02-28 35.81 38.57 35.35 36.25 +0.22% 64,436 238,554,558
2025-02-27 36.42 37.6 35.31 36.17 +0.39% 42,540 154,493,959
2025-02-26 36 36.87 35.61 36.03 +1.66% 36,600 132,648,546
2025-02-25 35.58 35.9 35.3 35.44 -1.69% 21,047 74,906,796
2025-02-24 35.45 36.58 34.8 36.05 +2.88% 55,308 198,093,288
2025-02-21 34.2 35.23 33.98 35.04 +3.36% 51,123 177,721,202
2025-02-20 33.01 34.18 32.52 33.9 +2.63% 28,579 95,980,638
2025-02-19 31.9 33.16 31.71 33.03 +3.77% 21,773 71,239,406
2025-02-18 32.52 32.84 31.7 31.83 -2.81% 14,895 47,961,541
2025-02-17 32.3 32.8 32.02 32.75 +0.34% 16,200 52,498,584
2025-02-14 33 33.19 32.25 32.64 -1.09% 19,440 63,411,529
2025-02-13 33.66 33.97 32.81 33 -1.11% 18,666 62,250,104
2025-02-12 33.36 33.72 32.81 33.37 -0.45% 22,753 75,434,250
2025-02-11 34.47 34.47 33.33 33.52 -2.76% 20,202 68,025,511
2025-02-10 34.77 34.92 33.96 34.47 -0.38% 20,998 72,236,511
2025-02-07 34.29 35.05 34 34.6 +0.9% 26,919 93,142,299
2025-02-06 33.21 34.44 33.2 34.29 +2.54% 23,197 78,824,666
2025-02-05 33.18 34.1 33.03 33.44 +1.27% 19,260 64,564,569
2025-01-27 33.49 33.49 32.56 33.02 -0.54% 11,278 37,262,450
2025-01-24 33.16 33.72 33.02 33.2 -0.3% 16,610 55,308,255
2025-01-23 34.3 34.39 33.3 33.3 -1.45% 17,263 58,618,760
2025-01-22 33.9 35 33.61 33.79 -0.03% 24,422 83,985,942
2025-01-21 32.81 33.99 32.6 33.8 +2.33% 16,933 56,617,969
2025-01-20 33.3 33.49 32.68 33.03 -0.36% 10,459 34,533,377
2025-01-17 33.03 33.5 32.76 33.15 +0.36% 9,716 32,256,900
2025-01-16 33.32 34.01 32.8 33.03 -0.87% 13,330 44,440,092
2025-01-15 33.63 33.87 32.8 33.32 -0.95% 10,965 36,496,369
2025-01-14 31.99 33.95 31.9 33.64 +5.16% 17,418 57,902,460
2025-01-13 32.17 32.44 31.5 31.99 -0.5% 7,671 24,484,427
2025-01-10 32.4 32.85 32.1 32.15 -0.83% 9,141 29,697,522
2025-01-09 32.08 32.85 31.7 32.42 +1.06% 12,696 41,116,569
2025-01-08 31.99 32.08 30.93 32.08 +0.25% 8,871 27,967,175
2025-01-07 31.48 32.1 30.82 32 +1.65% 11,469 36,088,583
2025-01-06 31.59 32.09 30.98 31.48 -0.35% 10,037 31,553,977
2025-01-03 32.5 33 31.5 31.59 -2.74% 14,061 45,261,005
2025-01-02 33.24 33.59 32.23 32.48 -2.29% 12,398 40,904,476
2024-12-31 34.18 34.3 33.13 33.24 -2.66% 12,634 42,387,880
2024-12-30 34.68 34.9 33.83 34.15 -1.53% 14,508 49,699,790
2024-12-27 35.35 35.5 34.6 34.68 -0.77% 15,024 52,768,276
2024-12-26 33.77 35.3 33.66 34.95 +3.49% 16,877 58,504,724
2024-12-25 34.4 34.81 33.6 33.77 -2.03% 12,980 44,073,557
2024-12-24 33.99 34.5 33.5 34.47 +1.44% 11,617 39,578,915
2024-12-23 35.58 35.64 33.73 33.98 -4.17% 25,249 87,292,982
2024-12-20 35.17 35.88 34.5 35.46 +1.72% 31,528 111,836,739
2024-12-19 33.6 35.01 33.42 34.86 +2.68% 28,045 96,315,717
2024-12-18 33.6 34.09 32.98 33.95 +4.05% 20,137 67,774,527
2024-12-17 34.21 34.21 32.56 32.63 -4.03% 17,147 56,954,267
2024-12-16 33.83 34.68 33.6 34 +1.49% 17,035 58,151,058
2024-12-13 34.38 34.48 33.5 33.5 -3.18% 17,262 58,460,911
2024-12-12 34.5 35.38 34.3 34.6 +0.58% 18,718 64,957,140
2024-12-11 34.88 35.19 34.19 34.4 -1.52% 21,212 73,125,097
2024-12-10 36 36.36 34.78 34.93 +1.75% 53,810 190,721,623
2024-12-09 34 34.8 33.74 34.33 +3.4% 42,543 146,085,780
2024-12-06 33.1 33.9 32.6 33.2 +2.19% 26,389 87,466,534
2024-12-05 31.28 33.2 31.21 32.49 +3.87% 24,786 80,579,560
2024-12-04 32.61 32.71 31.18 31.28 -3.84% 22,154 70,536,381
2024-12-03 32.95 33.19 32.1 32.53 -1.3% 21,990 71,379,401
2024-12-02 32.69 33.36 32.46 32.96 +0.49% 19,613 64,398,170
2024-11-29 31.11 33.42 30.7 32.8 +5.43% 29,517 95,413,503
2024-11-28 31.74 31.85 30.84 31.11 -1.58% 16,288 51,306,216
2024-11-27 31.16 31.61 30.2 31.61 +0.64% 16,547 51,186,389
2024-11-26 31.5 31.99 30.96 31.41 -0.44% 14,803 46,611,106
2024-11-25 32.31 32.53 30.8 31.55 -2.32% 19,533 61,726,043
2024-11-22 33.47 33.77 32.24 32.3 -3.29% 19,670 64,919,212
2024-11-21 33.58 33.74 32.76 33.4 -0.45% 18,926 62,968,249
2024-11-20 32.28 33.58 32.27 33.55 +3.04% 21,345 70,672,263
2024-11-19 31.47 32.61 31.36 32.56 +2.91% 15,246 48,749,838
2024-11-18 32.72 33 30.9 31.64 -3.42% 25,385 81,035,653
2024-11-15 33.91 34.28 32.75 32.76 -3.93% 27,871 93,408,441
2024-11-14 34.09 35.9 33.52 34.1 +0.06% 48,913 168,184,723
2024-11-13 33.6 34.24 32.58 34.08 +1.82% 37,354 124,862,394
2024-11-12 35.1 35.26 32.94 33.47 -4.37% 49,999 170,333,753
2024-11-11 33.57 35.29 33.57 35 +4.48% 52,745 183,681,750
2024-11-08 33 34.87 33 33.5 +2.42% 52,713 177,953,783
2024-11-07 31.39 33.03 30.62 32.71 +4.14% 46,563 149,383,133
2024-11-06 31.85 32.33 31.21 31.41 -0.85% 51,625 163,760,510
2024-11-05 30.9 31.87 30.56 31.68 +2.33% 60,600 190,496,975
2024-11-04 30.66 30.96 29.5 30.96 +1.74% 41,826 126,879,202
2024-11-01 29.64 32.18 29.23 30.43 +2.67% 61,055 187,727,647
2024-10-31 29 29.88 29 29.64 +1.44% 20,187 59,596,977
2024-10-30 29.8 29.86 28.9 29.22 -1.91% 23,547 69,102,757
2024-10-29 30.72 30.92 29.79 29.79 -3.4% 32,555 98,443,801
2024-10-28 31 31.44 30.4 30.84 -0.19% 32,654 100,250,358
2024-10-25 29.92 31.37 29.81 30.9 +3.31% 39,009 119,658,885
2024-10-24 30.05 30.1 29.18 29.91 -1.29% 31,689 94,164,529
2024-10-23 30.6 31.3 30.12 30.3 -0.59% 45,060 138,527,934
2024-10-22 30.35 30.9 29.86 30.48 +0.73% 32,996 100,052,684
2024-10-21 30 31.15 30 30.26 +1.14% 37,264 113,726,424
2024-10-18 29.3 30.55 28.81 29.92 +3.92% 36,728 109,673,351
2024-10-17 28.42 29.33 28.42 28.79 +1.41% 21,435 62,085,589
2024-10-16 28.23 28.6 27.28 28.39 -0.28% 30,264 84,734,840
2024-10-15 29.23 30.02 28.4 28.47 -3.56% 31,510 92,038,585
2024-10-14 28.78 29.66 28.38 29.52 +3.98% 21,431 62,454,568
2024-10-11 31.01 31.3 28.28 28.39 -9.06% 31,764 93,774,918
2024-10-10 31.2 32.3 30.46 31.22 0% 27,464 86,182,889
2024-10-09 34.1 34.6 31 31.22 -14.61% 51,611 170,658,123
2024-10-08 37.76 39.5 33.31 36.56 +7.78% 116,199 424,802,770
2024-09-30 37 37 31.07 33.92 +9.92% 132,467 434,788,822
2024-09-27 29.61 31 29.61 30.86 +4.57% 13,569 41,463,913
2024-09-26 27.78 29.66 27.59 29.51 +6.19% 14,771 42,462,715
2024-09-25 27.48 28.19 27.29 27.79 +3.16% 11,550 31,987,297
2024-09-24 26.8 27.46 26.3 26.94 +1.24% 11,118 29,976,741
2024-09-23 27 27 25.94 26.61 -1.26% 5,461 14,455,509
2024-09-20 27.02 27.02 26.53 26.95 +0.75% 2,452 6,567,365
2024-09-19 25.88 27 25.87 26.75 +3.72% 4,350 11,586,929
2024-09-18 26.33 26.5 25.64 25.79 -2.05% 3,996 10,374,626
2024-09-13 26.89 26.92 26.26 26.33 -2.48% 2,605 6,900,418
2024-09-12 27.12 27.44 26.65 27 -0.11% 3,625 9,764,536
2024-09-11 26.98 27.6 26.81 27.03 +0.37% 4,504 12,275,105
2024-09-10 27.06 27.16 26.57 26.93 -0.44% 4,490 12,065,106
2024-09-09 27.6 27.82 26.9 27.05 -3.01% 4,754 12,941,494
2024-09-06 28.3 28.35 27.81 27.89 -1.73% 4,124 11,554,900
2024-09-05 28.45 28.86 28.18 28.38 0% 4,312 12,239,184
2024-09-04 28.7 29.05 28.16 28.38 -2.44% 5,096 14,553,282
2024-09-03 29.08 29.32 28.7 29.09 +0.41% 5,145 14,925,843
2024-09-02 29.22 29.44 28.45 28.97 -1.09% 14,531 42,060,359
2024-08-30 26.85 30 26.72 29.29 +10.11% 19,211 55,885,917
2024-08-29 25.65 27.05 25.26 26.6 +3.3% 8,581 22,533,566
2024-08-28 25.5 26.25 25.5 25.75 +0.86% 3,363 8,691,846
2024-08-27 25.52 25.59 25.13 25.53 +0.04% 3,865 9,816,982
2024-08-26 25.74 26.17 25.51 25.52 -0.12% 3,595 9,291,777
2024-08-23 25.55 26.15 25.27 25.55 0% 4,207 10,797,304
2024-08-22 25.5 26.08 25.15 25.55 -0.23% 3,837 9,839,520
2024-08-21 25.66 25.83 25.14 25.61 -0.08% 4,605 11,758,786
2024-08-20 26.8 26.94 25.6 25.63 -3.79% 6,215 16,163,027
2024-08-19 27.86 28.15 26.53 26.64 -3.83% 8,276 22,468,389
2024-08-16 28.3 28.46 27.7 27.7 -1.49% 3,390 9,464,392
2024-08-15 27.86 28.49 27.56 28.12 +0.93% 3,785 10,658,981
2024-08-14 28.21 28.35 27.86 27.86 -1.07% 3,544 9,944,808
2024-08-13 28.97 28.97 27.8 28.16 -0.6% 5,097 14,342,695
2024-08-12 29.37 29.75 28.21 28.33 -3.97% 5,372 15,454,996
2024-08-09 29.3 30.29 29.3 29.5 +1.34% 7,599 22,684,025
2024-08-08 29.75 29.78 28.6 29.11 -2.48% 7,972 23,209,481
2024-08-07 29.26 30.38 29.1 29.85 +2.05% 8,079 24,211,932
2024-08-06 29.18 29.85 28.96 29.25 +2.13% 5,604 16,458,812
2024-08-05 29.83 30.18 28.29 28.64 -4.02% 7,880 23,111,538
2024-08-02 31 31 29.6 29.84 -4.36% 7,406 22,542,082
2024-08-01 31.52 31.9 31 31.2 -0.98% 6,455 20,237,233
2024-07-31 31.18 31.8 30.9 31.51 +1.29% 8,348 26,290,352
2024-07-30 30.41 31.12 30.27 31.11 +2.3% 9,389 28,867,227
2024-07-29 29.28 30.76 29.28 30.41 +3.79% 8,933 26,910,043
2024-07-26 28.96 30 28.96 29.3 +1.24% 8,000 23,641,742
2024-07-25 28.98 29.67 28.75 28.94 -1.56% 4,947 14,451,324
2024-07-24 29.25 30.64 28.56 29.4 -0.03% 11,356 33,473,970
2024-07-23 30.36 30.66 29.38 29.41 -3.13% 5,074 15,207,006
2024-07-22 30.78 31.04 30.33 30.36 -1.36% 8,906 27,220,581
2024-07-19 30.97 32 30.78 30.78 -0.48% 8,687 27,217,473
2024-07-18 31.4 31.4 30.6 30.93 -1.5% 7,749 24,029,316
2024-07-17 31.66 31.66 30.8 31.4 -0.57% 11,957 37,469,544
2024-07-16 31.08 31.63 30.62 31.58 +1.12% 12,183 37,950,560
2024-07-15 31.63 32.5 31.17 31.23 -1.23% 14,441 45,881,885
2024-07-12 31.08 31.8 30.33 31.62 +2.1% 18,528 57,570,695
2024-07-11 30 31.26 30 30.97 +4.7% 21,512 66,225,728
2024-07-10 29.25 30.08 28.93 29.58 +1.2% 13,582 40,298,701
2024-07-09 27.06 29.53 27.06 29.23 +7.46% 18,380 52,657,659
2024-07-08 27.55 27.77 26.69 27.2 -1.27% 10,758 29,110,847
2024-07-05 25.88 27.6 25.73 27.55 +6.17% 13,045 34,796,545
2024-07-04 26.4 26.47 25.9 25.95 -1.18% 7,058 18,392,658
2024-07-03 26.4 26.77 25.58 26.26 +0.19% 8,174 21,582,554
2024-07-02 26.86 27.14 26.13 26.21 -2.71% 7,709 20,528,646
2024-07-01 26.93 27.2 26.45 26.94 +1.01% 10,178 27,315,671
2024-06-28 26.83 27.5 26.22 26.67 -0.97% 12,763 34,517,300
2024-06-27 28.21 28.22 26.6 26.93 -5.58% 18,703 51,111,832
2024-06-26 28.7 28.84 27.9 28.52 -0.63% 15,140 42,870,887
2024-06-25 29.3 30.08 27.73 28.7 -1% 23,318 67,559,523
2024-06-24 27.48 30.23 27.48 28.99 +5.49% 41,954 122,463,125
2024-06-21 28.08 28.84 27.48 27.48 -1.86% 16,364 46,063,027
2024-06-20 28.15 29.28 27.75 28 -1.23% 19,009 53,958,001
2024-06-19 27.15 28.73 26.81 28.35 +3.62% 24,123 67,256,742
2024-06-18 27.39 27.64 26.23 27.36 +1.37% 13,636 37,229,472
2024-06-17 26.22 27.45 26 26.99 +2.98% 17,770 47,682,006
2024-06-14 26.8 27.1 26 26.21 -2.06% 15,049 39,685,431
2024-06-13 25.7 27.2 25.49 26.76 +5.31% 26,648 70,401,756
2024-06-12 25.18 25.77 24.82 25.41 +0.79% 24,731 62,978,897
2024-06-11 26.75 26.81 24.41 25.21 -6.94% 45,884 114,882,981
2024-06-07 30.7 30.8 27 27.09 -9.67% 35,217 98,568,648
2024-06-06 33.33 33.34 29.99 29.99 -11.06% 23,784 73,862,742
2024-06-05 33.36 34.21 32.6 33.72 -0.21% 19,162 63,955,784
2024-06-04 33.2 34.12 32.1 33.79 -0.32% 13,611 45,239,110
2024-06-03 34.59 34.69 33.41 33.9 -3.06% 8,353 28,352,304
2024-05-31 34.98 35.41 34.09 34.97 -1.47% 14,282 49,524,185
2024-05-30 36.78 36.95 33.01 35.49 -3.51% 29,987 102,630,897
2024-05-29 36.36 37.02 36.01 36.78 -0.03% 12,448 45,595,025
2024-05-28 36.99 38.5 35.89 36.79 -2.59% 27,019 100,646,964
2024-05-27 34.7 37.88 34.7 37.77 +9.7% 45,934 169,509,576
2024-05-24 33.59 34.77 32.9 34.43 +3.15% 14,612 49,402,739
2024-05-23 33.83 34.8 33.14 33.38 -2.82% 16,269 54,837,419
2024-05-22 33.34 34.87 32.78 34.35 +2.38% 25,928 87,937,352
2024-05-21 31.65 34.45 31.48 33.55 +6.71% 51,418 170,617,709
2024-05-20 30.47 31.8 30.03 31.44 +4.35% 40,226 124,438,891
2024-05-17 32.51 32.71 29.35 30.13 -6.31% 40,698 123,883,000
2024-05-16 33.57 34.43 32.1 32.16 -5.02% 13,937 45,665,158
2024-05-15 35.04 35.7 33 33.86 -3.81% 27,341 93,248,997
2024-05-14 36.37 37.27 35.1 35.2 -3.03% 19,320 70,217,043
2024-05-13 34.21 36.3 34.05 36.3 +4.34% 22,746 81,020,727
2024-05-10 35.1 35.48 33.5 34.79 -0.94% 24,399 84,004,311
2024-05-09 31.82 35.19 31.82 35.12 +10.37% 32,796 112,031,461
2024-05-08 31.45 32.35 30.58 31.82 +1.6% 14,319 45,181,515
2024-05-07 29.76 31.65 29.76 31.32 +5.1% 17,085 52,870,736
2024-05-06 29.51 30.32 29.25 29.8 +1.02% 11,322 33,721,685
2024-04-30 29.17 29.63 28.72 29.5 0% 17,439 50,907,300
2024-04-29 26.55 30.36 26.52 29.5 +9.38% 25,650 73,856,834
2024-04-26 25.23 27.17 24.94 26.97 +7.79% 12,667 33,541,580
2024-04-25 25.49 25.57 24.77 25.02 -1.65% 4,393 11,001,848
2024-04-24 24.7 25.7 24.69 25.44 +2.95% 7,301 18,461,621
2024-04-23 25.35 25.72 24.6 24.71 -3.1% 6,067 15,201,943
2024-04-22 26.63 26.81 25.28 25.5 -4.14% 7,869 20,363,788
2024-04-19 26.02 26.81 25.61 26.6 +1.64% 9,443 24,686,527
2024-04-18 25.01 27.25 25.01 26.17 +3.44% 11,844 31,285,813
2024-04-17 24 25.44 24 25.3 +5.73% 6,279 15,777,424
2024-04-16 25.83 25.83 23.93 23.93 -7.71% 9,133 22,708,688
2024-04-15 26.7 27.34 25.4 25.93 -2.56% 10,211 26,873,484
2024-04-12 26.48 27.25 26.42 26.61 0% 5,778 15,514,063
2024-04-11 26.02 27.21 25.7 26.61 +2.9% 8,034 21,500,120
2024-04-10 26.56 26.81 25.72 25.86 -2.96% 5,364 13,982,164
2024-04-09 25.67 26.8 25.53 26.65 +3.9% 6,756 17,753,255
2024-04-08 26.71 26.99 25.65 25.65 -4.08% 9,270 24,502,024
2024-04-03 26.62 26.97 26.24 26.74 +0.45% 8,470 22,536,853
2024-04-02 27.5 27.6 26.25 26.62 -0.67% 10,568 28,368,831
2024-04-01 26.17 27.01 25.8 26.8 +2.92% 9,059 24,103,909
2024-03-29 25.03 26.05 25.03 26.04 +3.01% 9,588 24,543,383
2024-03-28 24.85 26.04 24.74 25.28 +0.8% 10,144 25,745,460
2024-03-27 25.97 26.49 25.08 25.08 -3.83% 7,419 19,010,447
2024-03-26 26.02 26.36 25.35 26.08 +0.12% 10,306 26,542,398
2024-03-25 27.18 27.39 26.05 26.05 -4.47% 8,721 23,462,325
2024-03-22 28.06 28.07 27.01 27.27 -3.3% 12,323 33,860,149
2024-03-21 28.5 29.36 27.63 28.2 +0.07% 22,117 63,236,536
2024-03-20 26.64 28.18 26.64 28.18 +5.78% 13,725 37,586,789
2024-03-19 26.9 27.82 26.64 26.64 -1.52% 16,000 43,283,276
2024-03-18 25 27.15 24.88 27.05 +8.33% 19,662 51,416,082
2024-03-15 24.21 25.1 23.66 24.97 +2.09% 19,549 47,867,423
2024-03-14 23.54 25.2 23.3 24.46 +4.57% 22,713 55,551,256
2024-03-13 22.71 23.89 22.54 23.39 +2.68% 17,539 40,682,272
2024-03-12 22.1 22.93 22 22.78 +3.08% 17,974 40,226,018
2024-03-11 22.12 22.53 21.85 22.1 +0.23% 11,375 25,086,973
2024-03-08 22.22 22.43 21.45 22.05 -1.34% 16,373 35,753,468
2024-03-07 21.51 22.45 21.5 22.35 +4.39% 22,404 49,606,263
2024-03-06 21.6 21.78 21.26 21.41 -0.46% 6,748 14,519,186
2024-03-05 22.06 22.1 21.41 21.51 -3.02% 9,159 19,870,501
2024-03-04 21.92 22.18 21.3 22.18 +1.74% 12,706 27,702,966
2024-03-01 21.81 22.24 21.5 21.8 -0.18% 12,610 27,488,965
2024-02-29 20.99 21.9 20.52 21.84 +3.51% 15,508 32,978,294
2024-02-28 22.8 23.52 21 21.1 -7.37% 23,074 51,699,008
2024-02-27 22.5 22.78 22.19 22.78 +1.06% 15,806 35,555,933
2024-02-26 22.34 22.92 22.1 22.54 +0.63% 14,948 33,610,735
2024-02-23 21.38 22.53 21.21 22.4 +4.92% 17,639 39,004,038
2024-02-22 20.8 21.64 20.5 21.35 +3.74% 16,814 35,646,257
2024-02-21 19.89 20.95 19.82 20.58 +2.03% 15,403 31,712,403
2024-02-20 20.28 20.28 19.51 20.17 -0.05% 11,628 23,241,368
2024-02-19 19.99 20.48 19.85 20.18 +2.02% 17,792 35,822,977
2024-02-08 18.18 20.66 17.61 19.78 +8.8% 20,914 40,129,663
2024-02-07 18.44 18.8 17.48 18.18 -1.41% 19,706 35,595,038
2024-02-06 17.58 19.09 16.33 18.44 +3.89% 17,181 30,339,534
2024-02-05 20.95 20.95 17.6 17.75 -15.48% 17,392 32,301,376
2024-02-02 21.91 22.02 19.57 21 -4.55% 10,146 21,322,177
2024-02-01 22.43 22.54 21.66 22 -2.65% 10,270 22,590,622
2024-01-31 24.5 24.5 22.35 22.6 -6.03% 10,412 23,912,482
2024-01-30 24.79 24.84 23.86 24.05 -1.64% 7,373 17,931,483
2024-01-29 24.9 25.5 24.24 24.45 -1.81% 8,990 22,449,533
2024-01-26 25.63 25.71 24.8 24.9 -2.54% 9,631 24,291,472
2024-01-25 23.7 25.68 23.38 25.55 +6.99% 16,399 40,635,016
2024-01-24 23.38 23.88 22.25 23.88 +2.45% 12,397 28,556,836
2024-01-23 23.12 23.48 22.5 23.31 +0.47% 8,984 20,735,483
2024-01-22 25.25 25.4 23.03 23.2 -8.16% 9,386 22,657,140
2024-01-19 25.78 25.97 25.14 25.26 -1.71% 5,290 13,479,809
2024-01-18 26.18 26.18 24.8 25.7 -2.06% 7,829 19,971,787
2024-01-17 26.5 26.51 25.7 26.24 -2.09% 8,260 21,440,429
2024-01-16 26.78 26.8 26.1 26.8 -0.74% 6,772 17,891,784
2024-01-15 26.64 27 26.31 27 +0.63% 4,604 12,265,358
2024-01-12 27 27.33 26.66 26.83 -1.07% 4,404 11,885,069
2024-01-11 26.89 27.3 26.71 27.12 +0.44% 6,175 16,681,153
2024-01-10 27.1 27.25 26.3 27 -0.55% 7,020 18,805,273
2024-01-09 27.45 27.58 26.96 27.15 -1.49% 7,899 21,493,415
2024-01-08 27.3 27.56 26.92 27.56 -0.14% 8,155 22,223,323
2024-01-05 28.06 28.65 27.24 27.6 -1.53% 9,610 26,936,007
2024-01-04 28.48 28.48 27.65 28.03 -0.18% 9,007 25,113,037
2024-01-03 28.1 28.52 27.81 28.08 -0.39% 6,734 18,948,336
2024-01-02 28.54 28.54 28.06 28.19 +0.07% 5,472 15,491,130

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

хЕ┤хЫ╛цЦ░чзС 688081

2023年全年

щФжщ╕бшВбф╗╜ 300798

2022-2023两年

хоЙш╖пчзСцКА 688107

近半年

чеЮх╖Юч╗ЖшГЮ-U 688520

近期数据

хТМцЮЧх╛оч║│ 688661

近半年

хоЙхЫ╛чФЯчЙй 603658

近三个月

ф║дщАЪщУ╢шбМ 601328

近半年

чРЖщВжф╗кхЩи 300206

2022-2023两年

цШЯх╛╖шГЬ 603344

2023年全年

хдзцЩ║цЕз 601519

2023年全年

热门概念板块

储能电池
光伏产业
云计算

ц╡╖щЗПцХ░цНо (603138)

2022-2023两年
元宇宙
生物医药

цЩ║щгЮчФЯчЙй (300122)

近三个月
半导体

ф╕ншКпхЫ╜щЩЕ (688981)

近三个月
智能制造

чФихПЛч╜Сч╗Ь (600588)

2024年一季度
医疗器械

чРЖщВжф╗кхЩи (300206)

近半年

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