цЩ╢хНЗшВбф╗╜ 688478

数据更新至:

添加到对比分析

32.41 -2.23%

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

32.41
-2.23% -0.74
33.17
开盘价
33.41
最高价
32
最低价
12,757
成交量
数据更新至: 2025-03-25

技术指标

32.94
MA5 (5日均线)
32.69
MA10 (10日均线)
32.37
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 33.17 33.41 32 32.41 -2.23% 12,757 41,462,223
2025-03-24 32.6 33.88 32.4 33.15 +1.78% 30,785 102,399,787
2025-03-21 32.97 33.11 32.23 32.57 -1.51% 16,298 53,053,376
2025-03-20 33.73 33.89 33.02 33.07 -1.28% 14,237 47,656,659
2025-03-19 33.85 34.5 33.03 33.5 -1.18% 23,055 77,551,041
2025-03-18 33.25 34.7 33.2 33.9 +2.42% 47,002 159,418,157
2025-03-17 32.5 33.7 32.12 33.1 +3.02% 51,622 169,815,783
2025-03-14 31.09 32.6 30.77 32.13 +3.05% 33,614 107,351,200
2025-03-13 32.1 32.5 30.9 31.18 -2.17% 19,919 62,676,399
2025-03-12 31.99 32.39 31.63 31.87 -0.09% 24,669 78,960,184
2025-03-11 31.88 32.55 31.5 31.9 -0.84% 17,379 55,403,762
2025-03-10 32.5 32.77 31.81 32.17 -1.17% 22,365 72,142,775
2025-03-07 32.3 32.68 31.98 32.55 -1.06% 29,906 96,727,186
2025-03-06 32.25 33.5 32.11 32.9 +2.17% 39,438 129,480,045
2025-03-05 32.14 32.48 31.51 32.2 +0.16% 22,015 70,565,927
2025-03-04 30.49 32.3 30.4 32.15 +4.42% 31,680 100,413,029
2025-03-03 31.17 31.98 30.57 30.79 -1% 22,053 68,599,731
2025-02-28 32.33 33 30.97 31.1 -5.36% 39,000 124,417,030
2025-02-27 32.07 33.27 31.06 32.86 +3.01% 51,340 165,271,518
2025-02-26 31.59 32.3 31.14 31.9 +0.98% 39,375 125,112,053
2025-02-25 31.39 32.3 30.9 31.59 -0.22% 26,118 82,161,995
2025-02-24 31.78 32.35 31.3 31.66 -0.75% 32,606 103,817,918
2025-02-21 31.59 32.37 31.02 31.9 +1.33% 32,809 104,508,052
2025-02-20 31.22 31.78 31.03 31.48 +0.87% 18,387 57,733,754
2025-02-19 29.6 31.5 29.56 31.21 +5.23% 31,799 98,007,059
2025-02-18 30.39 30.79 29.52 29.66 -2.53% 14,633 44,243,048
2025-02-17 30.29 30.68 30 30.43 +0.46% 16,933 51,288,165
2025-02-14 30.33 30.5 30 30.29 +0.03% 10,801 32,671,807
2025-02-13 31.04 31.04 30.17 30.28 -2.35% 14,759 44,952,249
2025-02-12 30.25 31.57 30.25 31.01 +1.77% 22,973 71,228,651
2025-02-11 31.03 31.03 30.22 30.47 -1.65% 13,252 40,383,112
2025-02-10 30.33 31.09 30.13 30.98 +2.24% 17,303 53,283,670
2025-02-07 30.36 31 29.9 30.3 0% 17,891 54,554,990
2025-02-06 28.47 30.4 28.47 30.3 +5.43% 23,304 69,632,285
2025-02-05 28.8 29.15 28.6 28.74 +1.88% 10,305 29,747,420
2025-01-27 28.87 29.35 28.21 28.21 -2.29% 10,081 29,015,038
2025-01-24 28.9 29.59 28.84 28.87 -0.45% 11,406 33,080,744
2025-01-23 29.21 29.75 28.89 29 +0.28% 13,478 39,593,503
2025-01-22 28.9 29.5 28.73 28.92 -0.72% 13,539 39,498,852
2025-01-21 28.84 29.18 28.33 29.13 +1.04% 14,124 40,634,074
2025-01-20 28.15 29.26 28.15 28.83 +2.49% 18,096 52,051,428
2025-01-17 27.6 28.27 27.2 28.13 +2.33% 14,286 39,869,179
2025-01-16 27.6 28 27.14 27.49 +0.15% 10,157 28,005,146
2025-01-15 27.79 27.79 27.34 27.45 -1.19% 8,118 22,347,713
2025-01-14 26.66 27.78 26.42 27.78 +5.31% 15,854 43,285,878
2025-01-13 26 26.57 25.42 26.38 +0.8% 13,019 33,951,343
2025-01-10 27.19 27.7 26.17 26.17 -3.61% 10,929 29,424,690
2025-01-09 26.78 27.76 26.75 27.15 +0.37% 9,324 25,476,283
2025-01-08 27.05 27.5 26.15 27.05 -0.18% 11,671 31,307,924
2025-01-07 26.77 27.2 26.36 27.1 +2.5% 9,925 26,609,404
2025-01-06 26.73 26.96 26.11 26.44 -1.71% 11,302 29,959,200
2025-01-03 28.95 28.95 26.88 26.9 -5.28% 17,630 48,900,120
2025-01-02 28.29 29.56 27.88 28.4 +0.67% 25,696 73,955,174
2024-12-31 29.99 30.01 28.21 28.21 -7.66% 34,187 99,442,033
2024-12-30 30.85 31.13 29.98 30.55 -1.71% 13,919 42,523,250
2024-12-27 31.01 32.07 30.81 31.08 -0.22% 18,315 57,662,510
2024-12-26 30.94 31.5 30.32 31.15 +2.13% 14,850 46,266,505
2024-12-25 31.25 31.25 30.1 30.5 -1.93% 16,727 51,013,783
2024-12-24 31.28 31.68 30.22 31.1 +0.91% 17,736 54,841,736
2024-12-23 32.6 32.65 30.8 30.82 -4.96% 22,924 72,418,399
2024-12-20 31 32.89 30.7 32.43 +4.51% 28,300 90,885,578
2024-12-19 30 31.27 30 31.03 +0.88% 16,834 51,937,059
2024-12-18 30.6 31.25 29.61 30.76 +0.26% 29,463 89,364,375
2024-12-17 31.35 31.93 30.53 30.68 -2.66% 21,068 65,723,740
2024-12-16 32.22 32.48 31.26 31.52 -2.17% 19,298 61,136,723
2024-12-13 33.2 33.46 32.19 32.22 -3.42% 24,410 79,875,259
2024-12-12 33.65 33.89 32.55 33.36 -1.39% 23,229 77,112,276
2024-12-11 33.5 34.3 33.33 33.83 +0.53% 26,490 89,362,138
2024-12-10 34.88 35 33.55 33.65 +0.21% 33,506 114,658,763
2024-12-09 34.06 34.24 32.97 33.58 -1.38% 29,565 99,054,768
2024-12-06 32.01 34.29 31.75 34.05 +5.45% 44,598 148,730,605
2024-12-05 31.72 32.49 31.7 32.29 +1.1% 15,862 51,091,699
2024-12-04 33.33 33.85 31.88 31.94 -2.11% 25,693 84,687,080
2024-12-03 33.85 33.86 32.5 32.63 -2.13% 22,126 72,704,770
2024-12-02 32.67 33.45 32.67 33.34 +1.15% 22,096 73,201,760
2024-11-29 32.15 33.45 31.44 32.96 +1.7% 28,728 93,780,512
2024-11-28 32.31 33.13 31.86 32.41 +0.43% 22,080 71,777,979
2024-11-27 31.1 32.36 29.9 32.27 +2.84% 26,582 82,490,379
2024-11-26 32 32.61 31.01 31.38 -2.12% 20,656 65,569,366
2024-11-25 31.63 32.27 31.1 32.06 +2.82% 21,033 66,608,584
2024-11-22 33.28 33.43 31.03 31.18 -6.28% 31,121 101,179,108
2024-11-21 32.6 33.4 32.31 33.27 +1.53% 29,920 98,885,701
2024-11-20 32.11 33.18 31.88 32.77 +0.92% 29,006 94,757,748
2024-11-19 31.38 32.58 30.82 32.47 +4.64% 35,541 113,301,662
2024-11-18 33.16 33.33 30.86 31.03 -7.01% 38,468 122,903,172
2024-11-15 35.34 35.79 33 33.37 -6.4% 52,029 178,544,265
2024-11-14 36.36 37.49 34.8 35.65 -1.52% 76,470 275,011,843
2024-11-13 34.01 36.6 33.37 36.2 +6.47% 74,857 261,819,534
2024-11-12 35.03 35.28 33.59 34 -3.68% 55,612 191,008,309
2024-11-11 32.4 35.99 32.24 35.3 +10.28% 82,395 282,998,720
2024-11-08 31.81 33.18 31.35 32.01 +2.56% 47,563 153,514,652
2024-11-07 30.56 31.5 30.46 31.21 +1.5% 28,588 88,603,594
2024-11-06 30.79 31.5 30.43 30.75 -0.13% 38,610 119,759,712
2024-11-05 29.32 30.79 29.19 30.79 +4.98% 32,713 98,554,797
2024-11-04 28.48 29.5 28.3 29.33 +2.55% 21,170 61,547,883
2024-11-01 30.2 31.16 28.53 28.6 -5.58% 30,422 90,068,412
2024-10-31 29.37 30.67 29.14 30.29 +2.71% 29,036 87,025,579
2024-10-30 29.89 30.25 29.02 29.49 -2.03% 29,405 86,931,928
2024-10-29 31.05 31.45 30.03 30.1 -4.96% 40,348 124,110,549
2024-10-28 31.97 31.99 31.13 31.67 -0.09% 32,949 103,739,569
2024-10-25 30.67 31.75 30.63 31.7 +3.26% 35,177 109,823,889
2024-10-24 30.3 31.2 30.08 30.7 -0.26% 26,435 81,185,688
2024-10-23 31.56 31.56 30.5 30.78 -1.19% 32,522 100,776,200
2024-10-22 31 31.8 30.33 31.15 +0.1% 38,991 120,664,716
2024-10-21 30.2 32.5 29.91 31.12 +5.28% 68,288 213,906,442
2024-10-18 27.5 30.75 27.5 29.56 +7.3% 48,192 140,355,358
2024-10-17 27.88 28.39 27.37 27.55 +0.04% 22,191 61,995,970
2024-10-16 27.07 28 27.01 27.54 -2.27% 25,157 69,280,285
2024-10-15 28.78 29.86 28.11 28.18 -3.13% 31,314 90,851,428
2024-10-14 28.08 29.2 27.12 29.09 +3.93% 31,157 87,982,867
2024-10-11 30.11 30.3 27.34 27.99 -8.05% 37,020 106,361,037
2024-10-10 33.33 33.89 30.44 30.44 -7.05% 43,462 137,015,621
2024-10-09 32 35.87 32 32.75 -6.8% 71,905 243,243,015
2024-10-08 35.11 35.14 31.66 35.14 +20.01% 84,173 288,652,556
2024-09-30 26.03 29.43 25.75 29.28 +17.59% 51,595 141,899,664
2024-09-27 23.6 24.94 23.6 24.9 +7.24% 17,867 43,290,783
2024-09-26 22.34 23.22 22.1 23.22 +4.27% 15,581 35,275,628
2024-09-25 22.81 23.14 22.2 22.27 -0.04% 18,702 42,486,197
2024-09-24 21.29 22.4 21.14 22.28 +5.59% 19,035 41,482,205
2024-09-23 21.7 21.87 21.02 21.1 -2.94% 13,411 28,727,637
2024-09-20 22.19 22.19 21.56 21.74 -1.18% 7,965 17,361,311
2024-09-19 21.65 22.3 21.65 22 +0.92% 11,169 24,597,482
2024-09-18 22.55 22.55 21.32 21.8 +1.58% 13,502 29,305,934
2024-09-13 22.65 22.95 21.42 21.46 -6% 18,267 40,134,856
2024-09-12 23.23 23.55 22.83 22.83 -1.64% 8,483 19,677,056
2024-09-11 23.11 23.45 23.02 23.21 -0.6% 6,410 14,892,266
2024-09-10 23.27 23.55 22.64 23.35 +0.91% 8,303 19,206,147
2024-09-09 22.98 23.39 22.51 23.14 +0.43% 7,179 16,578,818
2024-09-06 24.28 24.34 23 23.04 -5.38% 16,196 38,149,878
2024-09-05 24.39 24.66 24.21 24.35 +0.29% 10,791 26,296,752
2024-09-04 24.13 24.68 24.06 24.28 -0.98% 7,932 19,311,861
2024-09-03 24.33 24.78 24.18 24.52 +1.16% 7,938 19,455,866
2024-09-02 24.98 25.28 24.24 24.24 -3.12% 15,009 37,029,639
2024-08-30 24.1 25.38 24.1 25.02 +2.88% 17,982 44,983,371
2024-08-29 23.8 24.56 23.71 24.32 +1% 13,606 32,973,934
2024-08-28 24.56 24.71 24 24.08 -1.63% 13,615 33,053,948
2024-08-27 25.07 25.18 24.44 24.48 -3.13% 10,493 25,990,288
2024-08-26 25.35 25.75 25.22 25.27 +0.04% 9,013 22,909,444
2024-08-23 24.67 25.45 24.4 25.26 +1.98% 11,834 29,601,776
2024-08-22 25.41 25.66 24.6 24.77 -2.29% 12,206 30,579,689
2024-08-21 25.45 25.91 25.32 25.35 -0.35% 10,149 25,945,229
2024-08-20 26.3 26.37 25.36 25.44 -3.42% 14,672 37,808,722
2024-08-19 27.31 27.31 26.22 26.34 -1.35% 18,893 50,324,335
2024-08-16 26.15 27.06 25.88 26.7 +2.3% 22,887 60,684,875
2024-08-15 25.75 26.79 25.75 26.1 -1.99% 20,872 54,896,573
2024-08-14 26.58 27.05 26.5 26.63 +0.53% 12,941 34,549,843
2024-08-13 26.09 26.56 26.03 26.49 +1.53% 9,283 24,347,815
2024-08-12 26.44 26.66 25.88 26.09 -1.32% 9,430 24,655,444
2024-08-09 27.17 27.51 26.43 26.44 -0.08% 15,158 41,012,847
2024-08-08 26.35 26.99 25.67 26.46 -0.04% 17,120 44,954,418
2024-08-07 26.39 26.85 26.27 26.47 -0.34% 10,652 28,317,508
2024-08-06 26.51 26.93 26.02 26.56 +1.37% 16,422 43,361,364
2024-08-05 27.35 27.8 26.19 26.2 -5.79% 22,252 60,049,152
2024-08-02 28.45 28.87 27.71 27.81 -3.7% 19,697 55,720,233
2024-08-01 28.15 29.28 28.15 28.88 +2.56% 28,352 81,443,844
2024-07-31 27.28 28.28 26.96 28.16 +3.23% 21,146 58,950,618
2024-07-30 27 27.72 26.59 27.28 +0.89% 14,487 39,399,423
2024-07-29 27.07 27.47 26.81 27.04 -0.07% 13,411 36,347,089
2024-07-26 26.97 27.39 26.41 27.06 +0.48% 15,587 42,026,454
2024-07-25 26.61 27.39 26.31 26.93 +0.37% 17,668 47,323,131
2024-07-24 27.8 28.09 26.77 26.83 -3.52% 24,852 67,913,944
2024-07-23 29.81 29.85 27.81 27.81 -6.58% 29,885 86,279,578
2024-07-22 29.68 30.15 29.41 29.77 +0.81% 25,080 74,548,385
2024-07-19 28.45 29.96 28.1 29.53 +2.78% 34,084 100,542,869
2024-07-18 29.22 29.22 27.7 28.73 -0.79% 26,011 73,936,759
2024-07-17 29.78 29.88 28.8 28.96 -2.82% 18,086 53,076,954
2024-07-16 29.29 29.88 28.69 29.8 +1.36% 21,921 64,352,229
2024-07-15 30 30.4 29.3 29.4 -1.24% 18,162 54,030,365
2024-07-12 29.6 30 29.01 29.77 -0.33% 20,607 60,907,808
2024-07-11 30 30.43 29.56 29.87 +0.98% 32,345 96,883,275
2024-07-10 29 30.03 28.75 29.58 +3.14% 38,262 112,963,314
2024-07-09 26.88 28.68 26.76 28.68 +5.99% 25,060 69,970,057
2024-07-08 27.55 28.15 26.92 27.06 -1.78% 14,969 41,192,899
2024-07-05 26.9 27.72 26.53 27.55 +2% 15,170 41,275,008
2024-07-04 28.18 28.71 26.99 27.01 -4.49% 20,858 57,540,351
2024-07-03 28.34 28.96 27.36 28.28 -0.25% 24,461 68,800,289
2024-07-02 28.8 29.28 28.31 28.35 -1.56% 14,102 40,420,479
2024-07-01 29.1 29.16 28.21 28.8 -1.1% 18,754 53,751,207
2024-06-28 28.64 29.77 28.52 29.12 +1.11% 22,465 65,829,846
2024-06-27 29.45 30.28 28.71 28.8 -2.21% 26,927 79,434,712
2024-06-26 28 29.61 27.92 29.45 +3.59% 27,787 80,592,848
2024-06-25 30.71 30.78 28.22 28.43 -5.86% 41,206 119,719,550
2024-06-24 32.6 32.95 30.01 30.2 -8.32% 47,576 149,522,631
2024-06-21 32.2 33.33 31.55 32.94 +0.89% 49,212 159,244,987
2024-06-20 30.6 33.84 30.56 32.65 +6.87% 77,592 252,356,347
2024-06-19 30.9 31.31 29.81 30.55 -1.32% 40,471 123,229,637
2024-06-18 31.24 31.44 30.51 30.96 -1.9% 33,750 104,487,848
2024-06-17 31.59 32.08 31.2 31.56 -0.91% 39,609 125,316,986
2024-06-14 32.31 32.65 31.51 31.85 -3.98% 47,093 150,183,498
2024-06-13 32.02 33.95 31.14 33.17 +4.57% 80,537 263,710,584
2024-06-12 31.62 33.67 30.82 31.72 +8.44% 52,703 168,653,592
2024-06-11 27.99 29.26 26.87 29.25 +4.5% 22,071 62,880,126
2024-06-07 27.88 28.48 27.54 27.99 +1.19% 11,209 31,359,642
2024-06-06 28.86 30 27.56 27.66 -3.56% 17,784 50,625,089
2024-06-05 29.08 29.75 28.6 28.68 -1.21% 11,869 34,654,387
2024-06-04 30.19 30.23 28.4 29.03 -4.32% 18,736 54,463,606
2024-06-03 30.55 31.1 30.02 30.34 +0.3% 16,907 51,784,636
2024-05-31 30.16 30.78 29.9 30.25 +0.77% 13,441 40,792,268
2024-05-30 29.33 30.4 28.91 30.02 +2.35% 14,399 42,992,346
2024-05-29 29.6 30.26 29.16 29.33 -1.15% 12,984 38,604,660
2024-05-28 29.89 30.88 29.64 29.67 +0.24% 19,677 59,419,209
2024-05-27 28.8 29.75 27.89 29.6 +3.86% 14,085 40,547,138
2024-05-24 29.36 29.81 28.38 28.5 -3.06% 10,380 30,042,694
2024-05-23 30.2 30.28 29.28 29.4 -3.38% 12,436 36,974,531
2024-05-22 29.16 30.43 29.16 30.43 +4.79% 16,434 48,880,279
2024-05-21 30.03 30.19 28.97 29.04 -3.14% 14,511 42,490,523
2024-05-20 30.09 30.58 29.71 29.98 -0.33% 13,255 39,806,495
2024-05-17 29.63 30.25 29.61 30.08 +1.69% 11,282 33,789,337
2024-05-16 29.83 30.41 29.57 29.58 +0.78% 8,486 25,444,950
2024-05-15 30.13 30.49 29.32 29.35 -1.97% 7,419 22,114,816
2024-05-14 29.6 30.1 29.5 29.94 +2.18% 10,087 30,036,181
2024-05-13 30.4 30.6 29.13 29.3 -4.03% 15,245 45,135,179
2024-05-10 31.83 31.96 30.48 30.53 -4.08% 14,195 43,913,522
2024-05-09 31.66 32.44 31.64 31.83 +0.6% 10,908 34,841,517
2024-05-08 32.07 32.77 31.5 31.64 -3.24% 11,792 37,672,187
2024-05-07 32.22 33.28 32.01 32.7 +2.03% 15,518 50,813,715
2024-05-06 32.46 32.98 31.4 32.05 -0.16% 17,576 56,278,153
2024-04-30 31.9 32.45 30.83 32.1 +4.12% 25,955 82,172,910
2024-04-29 29.79 30.96 29.27 30.83 +5.47% 19,299 58,371,068
2024-04-26 28.01 29.58 27.86 29.23 +4.39% 19,031 54,941,174
2024-04-25 27.71 28.6 27.6 28 -0.28% 14,395 40,563,991
2024-04-24 26.56 28.4 26.56 28.08 +5.8% 17,765 49,397,155
2024-04-23 25.25 26.65 25.25 26.54 +4.65% 14,118 36,996,160
2024-04-22 25.5 25.76 24.5 25.36 +0.04% 10,996 27,782,273
2024-04-19 25.91 26 25.02 25.35 -3.28% 11,503 29,272,435
2024-04-18 26.5 26.78 25.6 26.21 -2.24% 15,808 41,468,219
2024-04-17 25.5 26.93 25.5 26.81 +7.24% 18,253 48,081,528
2024-04-16 26.78 26.9 25 25 -8.16% 17,914 46,003,510
2024-04-15 27.68 28.3 26.71 27.22 -3.13% 12,150 33,290,112
2024-04-12 28.48 28.8 28 28.1 -0.95% 9,745 27,718,626
2024-04-11 28.5 29.26 28.19 28.37 -1.49% 10,664 30,626,046
2024-04-10 30.13 30.13 28.53 28.8 -4.57% 10,540 30,711,413
2024-04-09 29.39 30.57 29.2 30.18 +2.31% 11,008 33,037,608
2024-04-08 31.16 31.39 29.4 29.5 -5.27% 14,508 43,658,760
2024-04-03 31.64 31.9 30.6 31.14 -1.86% 9,105 28,435,309
2024-04-02 32.58 32.58 31.26 31.73 -1.95% 12,023 38,097,121
2024-04-01 31.62 32.54 31.4 32.36 +3.16% 16,367 52,622,204
2024-03-29 30.3 31.42 30 31.37 +3.19% 16,046 49,231,652
2024-03-28 29.86 31.48 29.1 30.4 +3.3% 19,617 59,507,780
2024-03-27 31.5 31.67 29.29 29.43 -5.97% 17,293 52,149,977
2024-03-26 32.08 32.65 30.82 31.3 -2.86% 16,479 52,035,807
2024-03-25 33.88 34.26 32.18 32.22 -5.43% 23,318 77,205,788
2024-03-22 35.1 35.84 33.92 34.07 -2.93% 19,467 67,690,691
2024-03-21 36.45 36.71 34.9 35.1 -2.15% 22,024 78,600,932
2024-03-20 35.57 36.66 35.3 35.87 +0.84% 22,798 82,002,958
2024-03-19 35.53 35.96 34.82 35.57 +0.11% 19,400 68,871,838
2024-03-18 34.5 35.53 34.38 35.53 +3.22% 18,219 63,878,246
2024-03-15 33.96 34.43 33.46 34.42 +1.15% 13,073 44,236,138
2024-03-14 35.19 35.19 33.41 34.03 -3.32% 16,060 54,933,158
2024-03-13 35.31 35.75 35.01 35.2 -0.79% 18,061 63,954,809
2024-03-12 34.48 35.78 34.21 35.48 +3.08% 26,682 93,652,846
2024-03-11 34.87 34.87 33.41 34.42 0% 30,826 104,683,181
2024-03-08 33.97 34.64 33.41 34.42 +1.62% 14,633 50,150,281
2024-03-07 34.86 36.12 33.86 33.87 -2.36% 17,097 59,685,786
2024-03-06 34.57 35.3 33.61 34.69 +0.32% 14,935 51,591,691
2024-03-05 34.83 36.22 34.21 34.58 -3.14% 15,501 54,563,763
2024-03-04 36.04 36.26 34.68 35.7 -0.08% 16,730 59,443,434
2024-03-01 35.9 36.4 35.26 35.73 -0.53% 20,825 74,404,243
2024-02-29 33.79 36.78 33.79 35.92 +5% 23,273 82,456,328
2024-02-28 36.8 38.25 33.96 34.21 -7.04% 34,046 121,893,878
2024-02-27 35.49 36.8 34.88 36.8 +3.17% 22,604 81,392,908
2024-02-26 36 37.34 34.87 35.67 -0.59% 22,540 80,591,863
2024-02-23 34.56 36.36 34.52 35.88 +7.75% 28,179 99,481,378
2024-02-22 32.7 33.37 32.27 33.3 +1.52% 12,690 41,856,239
2024-02-21 32 34.56 31.84 32.8 -0.03% 17,983 59,897,654
2024-02-20 32.43 33 31.49 32.81 +2.92% 16,267 52,841,472
2024-02-19 30 32.85 29.88 31.88 +7.34% 34,664 109,630,475
2024-02-08 26.61 29.96 26.1 29.7 +11.7% 30,140 84,237,754
2024-02-07 28 28.67 25.6 26.59 -3.94% 32,323 87,991,029
2024-02-06 25.25 28.72 24.28 27.68 +8.68% 28,901 76,553,992
2024-02-05 30.18 30.38 25.15 25.47 -16.33% 25,535 68,763,408
2024-02-02 32.55 33 29.31 30.44 -6.6% 19,644 60,895,145
2024-02-01 32.66 33.65 31.74 32.59 +0.49% 15,104 49,360,449
2024-01-31 35.33 35.33 31.96 32.43 -7.26% 20,768 69,200,880
2024-01-30 35.8 36.77 34.87 34.97 -3.66% 11,104 39,803,092
2024-01-29 37.7 38.26 36.2 36.3 -2.84% 16,158 59,822,283
2024-01-26 38.99 39.2 37 37.36 -4.67% 20,285 76,970,512
2024-01-25 38.26 39.58 37.4 39.19 +2.43% 17,851 68,924,411
2024-01-24 40.17 40.57 36.46 38.26 -4.8% 25,177 95,653,500
2024-01-23 39.71 40.72 38.6 40.19 +1.54% 13,303 52,783,372
2024-01-22 41.71 42.41 38.89 39.58 -6.28% 12,122 49,243,013
2024-01-19 42.1 43.6 41.68 42.23 -0.14% 11,959 51,004,395
2024-01-18 41.7 42.46 40.68 42.29 +0.98% 9,812 40,646,124
2024-01-17 44.4 44.4 41.59 41.88 -4.99% 10,892 46,492,741
2024-01-16 43 44.18 42.85 44.08 +2.18% 9,377 40,649,202
2024-01-15 42.78 44.9 42.63 43.14 -0.12% 6,503 28,436,037
2024-01-12 44 44.4 43.14 43.19 -2.09% 6,404 28,036,887
2024-01-11 44.03 45 43.57 44.11 +0.3% 11,160 49,420,463
2024-01-10 44 44.96 43.5 43.98 -0.61% 5,447 24,115,446
2024-01-09 45.2 45.5 44.18 44.25 -0.16% 8,043 36,010,021
2024-01-08 46.78 46.78 44.23 44.32 -2.81% 5,338 23,878,599
2024-01-05 45.86 46.88 45.26 45.6 -0.35% 9,358 43,214,070
2024-01-04 47.06 47.06 45.5 45.76 -2.78% 12,743 58,606,911
2024-01-03 49.73 49.99 44.72 47.07 -5.94% 29,441 137,733,641
2024-01-02 51.8 51.96 49.81 50.04 -3.77% 9,363 47,418,194

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

щ╣Пцмгш╡Дц║Р 600490

近半年

хНОшГЬхдйцИР 600410

近半年

ф╕ЙцЯПчбХ 001300

2023年全年

хоЙх╛╜х╗║х╖е 600502

2023年全年

цШАхЖвчзСцКА 688260

2023年全年

хРМшК▒щб║ 300033

2023年全年

ф╕Йш╢ЕцЦ░цЭР 300554

近半年

шАБчЩ╛хзУ 603883

近半年

шеДщШ│ш╜┤цЙ┐ 000678

近半年

цнгц╡╖чФЯчЙй 300653

2024年一季度

热门概念板块

AI人工智能
云计算

чФихПЛч╜Сч╗Ь (600588)

2022-2023两年
芯片

хЫ╜ц░СцКАцЬп (300077)

近半年
光伏产业

щАЪхиБшВбф╗╜ (600438)

近期数据
数字经济

хНОшГЬхдйцИР (600410)

2023年全年
医疗器械

чРЖщВжф╗кхЩи (300206)

近期数据
生物医药
智能制造

чзСхдзцЩ║шГ╜ (300222)

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