ч╛ОшКпцЩЯ 688458

数据更新至:

广告

选择日期范围

重置

股票概览

32.75
-0.85% -0.28
33.03
开盘价
33.68
最高价
32.3
最低价
14,168
成交量
数据更新至: 2024-12-31

技术指标

33.25
MA5 (5日均线)
33.29
MA10 (10日均线)
34.10
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:

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
2024-12-31 33.03 33.68 32.3 32.75 -0.85% 14,168 46,470,840
2024-12-30 33.1 33.57 32.02 33.03 -0.81% 10,984 36,181,995
2024-12-27 33.97 34.5 33.13 33.3 -1.97% 13,910 47,093,162
2024-12-26 33.19 34.29 32.77 33.97 +2.29% 16,640 56,279,984
2024-12-25 32.61 33.85 32 33.21 +0.94% 17,765 58,554,869
2024-12-24 33.03 33.3 31.94 32.9 +1.04% 16,968 55,519,322
2024-12-23 34.8 34.96 32.11 32.56 -6.52% 23,604 78,874,531
2024-12-20 33.32 35.62 33.32 34.83 +4.53% 30,685 106,263,968
2024-12-19 32.79 33.79 32.18 33.32 +0.88% 14,499 48,136,952
2024-12-18 32.61 33.46 31.68 33.03 +1.26% 13,611 44,489,595
2024-12-17 33.51 33.75 32.3 32.62 -2.89% 15,435 50,617,615
2024-12-16 35.1 35.38 33.15 33.59 -4.19% 22,882 77,804,093
2024-12-13 36.06 36.26 35.06 35.06 -2.72% 20,016 71,173,491
2024-12-12 37.4 37.4 35.51 36.04 -3.09% 30,472 109,731,838
2024-12-11 35.7 37.73 35.51 37.19 +4.47% 36,933 135,598,429
2024-12-10 35.95 36.36 34.82 35.6 +4.31% 37,253 133,470,601
2024-12-09 35.3 35.32 33.6 34.13 -3.31% 24,874 85,340,473
2024-12-06 35.1 35.92 34.06 35.3 +0.26% 21,245 74,145,059
2024-12-05 34.3 35.99 34.09 35.21 +2.35% 21,852 76,917,276
2024-12-04 35.25 36.38 34.11 34.4 -1.21% 27,494 96,906,385
2024-12-03 35.93 35.99 34.33 34.82 -3.09% 27,082 94,577,408
2024-12-02 33.56 36.55 33.54 35.93 +7.25% 51,528 183,441,254
2024-11-29 32.92 34.43 32 33.5 +1.76% 28,918 96,543,080
2024-11-28 33.99 34.57 32.78 32.92 -3.4% 26,331 88,577,118
2024-11-27 34.29 34.57 32.22 34.08 -1.5% 32,902 108,992,470
2024-11-26 35.7 36.46 34.52 34.6 -3.08% 18,796 66,527,516
2024-11-25 35.6 36.49 34.2 35.7 +2% 32,739 115,346,936
2024-11-22 36.1 39.5 34.77 35 -3.85% 54,137 201,892,882
2024-11-21 35.79 36.75 34.66 36.4 -0.25% 28,938 104,113,935
2024-11-20 34.53 37.14 34.3 36.49 +5.92% 38,016 137,504,950
2024-11-19 33.5 34.78 32.67 34.45 +4.55% 23,658 79,672,049
2024-11-18 34.22 34.93 31.68 32.95 -1.2% 34,612 114,039,463
2024-11-15 34.71 35.37 33.11 33.35 -3.81% 27,332 94,242,609
2024-11-14 36.2 37.18 34.08 34.67 -6.32% 37,448 133,431,788
2024-11-13 37.51 37.82 35.88 37.01 -1.6% 39,858 145,845,727
2024-11-12 40.09 40.4 37.06 37.61 -5.98% 43,511 166,813,835
2024-11-11 40 40.87 39 40 +1.52% 61,817 247,102,001
2024-11-08 38.33 39.7 37.6 39.4 +3.99% 63,151 245,082,731
2024-11-07 37.68 39.96 36.36 37.89 +0.08% 64,928 245,407,095
2024-11-06 33.56 39.3 33.56 37.86 +13.15% 74,443 272,753,215
2024-11-05 31.8 33.78 31.6 33.46 +6.22% 30,364 100,465,304
2024-11-04 30.03 32.15 29.53 31.5 +4.97% 18,564 58,128,710
2024-11-01 32.76 33.15 30 30.01 -9.2% 24,871 77,281,188
2024-10-31 31.11 33.6 31 33.05 +5.25% 30,880 100,075,525
2024-10-30 32.25 32.25 30.87 31.4 -2.64% 18,495 58,377,875
2024-10-29 33.8 33.98 32.25 32.25 -5.12% 21,529 71,179,522
2024-10-28 34.59 34.59 33.61 33.99 -1.73% 16,012 54,392,732
2024-10-25 33.19 34.76 32.9 34.59 +4.5% 28,766 97,702,815
2024-10-24 32.88 33.55 32 33.1 -1.49% 24,081 78,816,706
2024-10-23 34.38 35.2 33.31 33.6 -2.04% 29,726 101,701,742
2024-10-22 34.1 34.56 33.35 34.3 +3.53% 34,374 116,438,637
2024-10-21 33.6 35.39 32.71 33.13 +0.85% 38,103 128,713,154
2024-10-18 30.16 34 30.14 32.85 +7.32% 34,926 113,326,197
2024-10-17 30 30.84 29.52 30.61 +3.38% 21,995 66,341,038
2024-10-16 30.28 31.34 29.52 29.61 -6.27% 19,742 60,227,011
2024-10-15 30 32.49 29.42 31.59 +4.02% 36,633 114,896,475
2024-10-14 27.9 30.5 27.37 30.37 +8.85% 26,469 77,239,575
2024-10-11 30.54 30.97 27.42 27.9 -10.09% 26,134 75,949,926
2024-10-10 32.25 32.81 29.93 31.03 -3% 28,916 91,864,704
2024-10-09 33.97 36.37 31.9 31.99 -7.76% 58,103 196,661,247
2024-10-08 34.68 34.68 31.11 34.68 +20% 60,237 202,288,975
2024-09-30 26 29 25 28.9 +18.98% 35,445 95,965,662
2024-09-27 23.48 25 23.08 24.29 +6.4% 12,107 29,172,238
2024-09-26 21.8 22.86 21.8 22.83 +3.77% 8,527 19,203,185
2024-09-25 21.69 22.6 21.58 22 +2.33% 9,023 19,994,888
2024-09-24 20.78 21.6 20.53 21.5 +4.93% 7,266 15,335,475
2024-09-23 20.63 20.93 20.49 20.49 -0.77% 2,843 5,863,317
2024-09-20 20.91 21.07 20.56 20.65 -0.82% 3,422 7,085,871
2024-09-19 20.48 21.15 20.23 20.82 +2.11% 5,024 10,417,821
2024-09-18 20.5 20.61 20 20.39 -0.05% 5,413 10,964,186
2024-09-13 20.98 21.08 20.36 20.4 -2.76% 6,278 12,958,003
2024-09-12 21.35 21.58 20.98 20.98 -1.36% 4,689 9,946,287
2024-09-11 21.41 21.67 21.01 21.27 -1.07% 4,288 9,162,347
2024-09-10 21.3 21.65 21 21.5 +0.8% 5,063 10,789,473
2024-09-09 21.15 21.54 21.01 21.33 +0.14% 4,205 8,958,456
2024-09-06 22.41 22.41 21.3 21.3 -4.7% 6,587 14,295,423
2024-09-05 22.3 22.6 22.19 22.35 +0.68% 4,819 10,805,788
2024-09-04 22.22 22.5 21.83 22.2 -0.13% 5,928 13,165,827
2024-09-03 21.83 22.5 21.83 22.23 +0.95% 6,830 15,186,366
2024-09-02 23.05 23.24 21.88 22.02 -4.55% 9,535 21,368,611
2024-08-30 22.18 23.55 22.15 23.07 +4.11% 13,119 30,216,033
2024-08-29 21.83 22.35 21.44 22.16 +1.89% 6,897 15,187,948
2024-08-28 21.69 22.06 21.4 21.75 +0.79% 5,627 12,235,425
2024-08-27 21.99 22.09 21.55 21.58 -1.73% 5,111 11,087,080
2024-08-26 21.89 22.24 21.82 21.96 +0.37% 5,067 11,147,909
2024-08-23 21.84 21.98 21.53 21.88 +0.23% 6,037 13,141,535
2024-08-22 22.56 22.7 21.8 21.83 -2.54% 8,149 18,067,906
2024-08-21 23.06 23.17 22.34 22.4 -2.65% 7,922 18,015,783
2024-08-20 23.86 23.93 23 23.01 -3.32% 8,926 20,822,022
2024-08-19 24.19 24.47 23.8 23.8 -2.18% 8,609 20,749,288
2024-08-16 24.5 24.81 24.28 24.33 -0.29% 8,799 21,575,867
2024-08-15 24.53 24.84 24.19 24.4 -0.04% 7,725 18,961,903
2024-08-14 24.8 24.8 24.35 24.41 -1.29% 4,133 10,160,725
2024-08-13 24.41 24.76 24.3 24.73 +1.35% 5,589 13,705,805
2024-08-12 24.3 24.71 24.05 24.4 -0.2% 5,383 13,134,092
2024-08-09 24.79 25.16 24.22 24.45 -0.16% 10,240 25,271,262
2024-08-08 24.2 25.2 23.6 24.49 +1.16% 12,811 31,297,320
2024-08-07 24.15 24.93 24.11 24.21 +0.25% 10,287 25,204,173
2024-08-06 24.1 24.44 23.8 24.15 +1.77% 6,879 16,541,391
2024-08-05 24.7 25.07 23.61 23.73 -4.81% 14,193 34,413,122
2024-08-02 25.71 25.89 24.82 24.93 -3.33% 9,963 25,318,785
2024-08-01 25.52 26.28 25.4 25.79 +0.94% 12,616 32,643,090
2024-07-31 24.06 25.57 23.89 25.55 +5.71% 16,102 40,350,395
2024-07-30 23.81 24.69 23.5 24.17 +1% 9,275 22,422,589
2024-07-29 24.45 24.45 23.88 23.93 -1.85% 11,317 27,214,444
2024-07-26 24.36 24.86 24.15 24.38 +0.41% 11,796 28,830,311
2024-07-25 24.62 25.15 23.87 24.28 -1.26% 11,569 28,278,465
2024-07-24 25.5 25.79 24.52 24.59 -3.98% 14,206 35,582,391
2024-07-23 27.06 27.19 25.6 25.61 -5.88% 17,064 45,140,324
2024-07-22 26.49 27.3 26.42 27.21 +1.64% 15,935 43,122,206
2024-07-19 25.37 27 25.18 26.77 +5.15% 23,149 61,279,915
2024-07-18 25.25 25.83 24.32 25.46 -0.97% 16,876 42,111,229
2024-07-17 26.13 26.82 25.58 25.71 -1.61% 17,615 46,149,940
2024-07-16 24.31 26.27 24.31 26.13 +6.22% 24,508 62,644,363
2024-07-15 24.93 25.48 24.39 24.6 -1.24% 10,978 27,325,218
2024-07-12 25.37 25.57 24.77 24.91 -2.7% 14,554 36,469,841
2024-07-11 25.4 25.87 25.04 25.6 +2.36% 13,494 34,382,250
2024-07-10 25.09 25.51 24.73 25.01 -0.83% 12,786 32,168,557
2024-07-09 23.76 25.42 23.73 25.22 +6.14% 20,663 51,131,609
2024-07-08 24.7 25.31 23.5 23.76 -3.77% 14,717 36,123,933
2024-07-05 24.52 25.2 24.05 24.69 +0.49% 17,085 41,860,561
2024-07-04 25.64 25.89 24.55 24.57 -2.27% 13,457 33,724,294
2024-07-03 24.61 25.96 24.2 25.14 +1.33% 19,418 48,743,464
2024-07-02 25.71 25.73 24.66 24.81 -3.87% 21,279 53,440,520
2024-07-01 26.8 26.8 24.79 25.81 -3.69% 25,219 64,693,096
2024-06-28 26.02 29.2 25.6 26.8 +3% 36,015 98,428,364
2024-06-27 27.99 28.03 26 26.02 -33.54% 24,907 66,827,532
2024-06-26 39.32 39.75 37.5 39.15 +0.38% 21,761 83,288,948
2024-06-25 41.83 42.19 37.4 39 -6.79% 32,155 126,148,698
2024-06-24 43.48 45.98 41.33 41.84 -1.6% 42,364 185,948,736
2024-06-21 41.55 43.01 40.1 42.52 -0.28% 32,626 136,586,239
2024-06-20 37.58 43.99 37.58 42.64 +13.28% 46,312 192,198,997
2024-06-19 38.4 38.8 36.98 37.64 -1.67% 9,104 34,210,367
2024-06-18 37.95 38.85 37.8 38.28 +0.66% 9,207 35,223,950
2024-06-17 37.73 38.78 37.19 38.03 +0.56% 10,323 39,251,533
2024-06-14 38.31 38.79 37.58 37.82 -2.63% 9,929 37,872,505
2024-06-13 36.51 39.68 36.51 38.84 +5.8% 24,797 96,003,350
2024-06-12 35.85 37.08 35.83 36.71 +1.44% 9,327 34,225,518
2024-06-11 34.88 36.33 33.86 36.19 +4.69% 12,013 42,285,140
2024-06-07 34.25 35.25 34.02 34.57 +1.5% 8,577 29,698,501
2024-06-06 35.97 36.85 33.86 34.06 -4.99% 12,887 44,978,549
2024-06-05 36.25 36.99 35.85 35.85 -1.54% 7,930 28,895,321
2024-06-04 38.06 38.12 36.1 36.41 -4.08% 11,217 40,996,200
2024-06-03 38.7 39.24 37.5 37.96 -1.91% 8,960 34,377,411
2024-05-31 38.17 39.25 38.07 38.7 +1.42% 10,753 41,722,837
2024-05-30 37.53 38.69 36.82 38.16 +1.68% 10,328 39,168,252
2024-05-29 37.3 38.14 37.07 37.53 +0.62% 8,607 32,429,342
2024-05-28 37.03 38.36 36.68 37.3 +0.54% 9,923 37,353,389
2024-05-27 36.87 37.15 35.39 37.1 +0.54% 10,235 36,939,327
2024-05-24 37.83 37.83 36.81 36.9 -1.89% 7,100 26,377,094
2024-05-23 38.83 38.95 37.3 37.61 -3.44% 10,300 39,189,156
2024-05-22 38.26 39.05 38.08 38.95 +2.02% 9,929 38,376,438
2024-05-21 38.95 38.99 38.09 38.18 -1.98% 7,996 30,777,539
2024-05-20 39.25 39.94 38.74 38.95 -0.76% 8,281 32,592,158
2024-05-17 38.27 39.45 37.58 39.25 +2.99% 8,607 33,187,600
2024-05-16 38.18 38.7 37.96 38.11 +0.9% 7,969 30,537,299
2024-05-15 38.97 39.34 37.7 37.77 -2.83% 7,722 29,662,443
2024-05-14 38.92 39.48 38.55 38.87 +0.8% 5,474 21,316,357
2024-05-13 40.08 40.08 38.33 38.56 -5.07% 8,877 34,575,139
2024-05-10 41.9 42.08 40.55 40.62 -3.17% 9,337 38,217,656
2024-05-09 40.4 42.33 40.4 41.95 +3.73% 9,546 39,767,087
2024-05-08 41.81 41.82 40.3 40.44 -3.25% 8,301 33,979,406
2024-05-07 40.96 41.84 40.41 41.8 +2.05% 12,281 50,683,496
2024-05-06 40.9 41.82 40.8 40.96 +0.89% 9,926 41,011,068
2024-04-30 42.65 42.68 40.12 40.6 -6.56% 19,974 81,836,896
2024-04-29 40.8 43.5 40.62 43.45 +6.42% 12,913 55,003,745
2024-04-26 39.4 41.19 39.26 40.83 +2.87% 8,497 34,416,785
2024-04-25 40 40.8 39.56 39.69 -1.66% 6,819 27,448,388
2024-04-24 39.82 40.5 39.5 40.36 +2.2% 6,752 27,060,505
2024-04-23 38.35 39.8 38.35 39.49 +3.03% 5,702 22,365,627
2024-04-22 37.98 38.96 36.7 38.33 +0.13% 7,313 27,803,391
2024-04-19 38.75 39.69 37.81 38.28 -3.19% 8,493 32,755,501
2024-04-18 39.61 40.57 38.46 39.54 +0.03% 9,520 37,844,343
2024-04-17 36.98 39.79 36.98 39.53 +9.29% 12,890 49,725,290
2024-04-16 39.3 39.3 36.1 36.17 -8.64% 12,709 47,366,688
2024-04-15 42.17 42.81 38.81 39.59 -6.58% 11,929 48,253,939
2024-04-12 43.22 43.8 42.11 42.38 -1.69% 7,172 30,791,964
2024-04-11 43.4 44.5 43 43.11 -1.35% 6,339 27,815,043
2024-04-10 45.7 45.79 42.76 43.7 -4.83% 11,040 48,548,147
2024-04-09 45.36 46.2 44.9 45.92 +0.75% 6,267 28,597,597
2024-04-08 47.4 47.59 45.52 45.58 -4.24% 8,786 40,531,893
2024-04-03 49.47 49.47 46.91 47.6 -3.99% 15,324 73,284,990
2024-04-02 50.85 51.54 48.8 49.58 -2.78% 12,864 64,400,210
2024-04-01 51.5 51.81 50.39 51 -1.85% 13,401 68,291,946
2024-03-29 50.15 52.77 49 51.96 +4.13% 14,544 73,648,544
2024-03-28 48.36 50.65 47.61 49.9 +4.88% 14,116 69,944,737
2024-03-27 50.53 50.72 47.49 47.58 -5.84% 12,624 61,226,886
2024-03-26 52.91 53.45 49.51 50.53 -5.02% 17,054 87,313,546
2024-03-25 57.89 58.38 52.55 53.2 -6.81% 19,076 106,839,745
2024-03-22 56.68 58 56.3 57.09 +0.71% 16,639 95,561,632
2024-03-21 58.76 58.88 56.16 56.69 -4.03% 27,108 155,008,124
2024-03-20 60 60.26 57.44 59.07 -2.35% 30,181 176,232,005
2024-03-19 59.94 66.55 58.63 60.49 +0.7% 35,864 222,661,663
2024-03-18 56.15 60.08 55.18 60.07 +6.36% 18,271 106,487,410
2024-03-15 54 57.25 52.88 56.48 +3.29% 17,191 94,978,148
2024-03-14 52.5 54.68 51.66 54.68 +4.15% 16,429 87,422,348
2024-03-13 51.95 52.78 51.39 52.5 +1.78% 9,530 49,555,358
2024-03-12 51.51 51.9 50.25 51.58 +1.64% 6,703 34,322,989
2024-03-11 50.83 50.87 49.15 50.75 -0.29% 7,995 40,026,297
2024-03-08 48.8 52.88 48.8 50.9 +4.3% 13,249 67,111,841
2024-03-07 51.11 52.2 48.73 48.8 -4.5% 8,397 42,384,119
2024-03-06 50.88 52 48.8 51.1 0% 10,366 52,232,755
2024-03-05 52 52.62 50.51 51.1 -3.27% 8,972 46,054,489
2024-03-04 52.52 53.5 50.38 52.83 +1.3% 10,135 52,902,068
2024-03-01 52.81 52.83 51.17 52.15 -1.23% 13,304 69,164,346
2024-02-29 48.72 53.96 48.02 52.8 +5.6% 17,083 87,152,024
2024-02-28 54.7 60 50 50 -7.6% 16,832 91,410,219
2024-02-27 50.43 54.2 50.03 54.11 +5.89% 8,260 43,139,868
2024-02-26 49.65 52.7 49.18 51.1 +2.88% 7,278 37,126,274
2024-02-23 49.25 50 48.16 49.67 +1.93% 4,416 21,636,460
2024-02-22 47.5 48.8 46.69 48.73 +3.64% 5,201 24,834,873
2024-02-21 45.11 49.39 44.8 47.02 +1.12% 7,068 33,286,544
2024-02-20 46.86 46.86 44 46.5 -1.9% 8,127 36,772,831
2024-02-19 46.51 48.51 45.8 47.4 +3.54% 6,980 32,854,041
2024-02-08 40.08 47.65 39.6 45.78 +13.65% 9,940 43,516,263
2024-02-07 44.44 44.44 39.52 40.28 -5.04% 9,839 40,291,292
2024-02-06 39.82 44.73 37.22 42.42 +6.88% 8,932 36,360,256
2024-02-05 41.05 42.1 35.37 39.69 -5.95% 10,455 40,870,305
2024-02-02 45.05 45.49 39.91 42.2 -5.38% 7,832 33,203,056
2024-02-01 44.1 46.33 43.81 44.6 -0.6% 3,959 17,767,063
2024-01-31 46.93 47.66 44.67 44.87 -4.73% 6,965 31,994,476
2024-01-30 48 49.12 46.87 47.1 -3.88% 3,595 17,269,178
2024-01-29 51.06 52.3 49 49 -3.37% 5,622 28,253,524
2024-01-26 52 52.61 50.5 50.71 -3.76% 4,424 22,669,124
2024-01-25 50.62 53.36 50.21 52.69 +4.09% 6,557 34,203,619
2024-01-24 51.22 52.3 49.02 50.62 -0.94% 8,065 40,513,344
2024-01-23 51.9 52.5 50.81 51.1 -1.16% 6,865 35,269,409
2024-01-22 55.81 56.53 50.85 51.7 -7.36% 7,662 40,951,308
2024-01-19 56.28 59.14 55.76 55.81 -0.55% 9,857 56,112,102
2024-01-18 55.5 56.66 53.52 56.12 +0.34% 6,294 34,529,733
2024-01-17 58.46 58.57 55.93 55.93 -4.44% 5,809 32,984,985
2024-01-16 61.14 61.16 57.7 58.53 -4.36% 6,707 39,555,629
2024-01-15 60.95 61.77 60.14 61.2 -0.08% 2,741 16,727,248
2024-01-12 62.05 62.27 61.07 61.25 -1.92% 3,072 18,894,617
2024-01-11 62 63.17 62 62.45 0% 4,001 25,087,498
2024-01-10 62.7 63.8 61.44 62.45 -1.31% 3,610 22,650,831
2024-01-09 64.1 64.98 61.83 63.28 -1.09% 7,578 47,766,435
2024-01-08 65.68 66.2 63.09 63.98 -3.96% 6,112 39,099,456
2024-01-05 68 68.47 65 66.62 -2.22% 5,893 39,167,846
2024-01-04 69.3 70.17 67.55 68.13 -2.25% 6,532 44,805,409
2024-01-03 71.6 71.62 68.88 69.7 -3.1% 6,493 45,379,649
2024-01-02 75.96 76.41 71.7 71.93 -6.54% 7,210 52,841,110