ш╡ЫцБйцЦп 688480

数据更新至:

添加到对比分析

33.80 +0.66%

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

33.8
+0.66% +0.22
33.77
开盘价
34.49
最高价
33.1
最低价
6,280
成交量
数据更新至: 2025-03-25

技术指标

34.33
MA5 (5日均线)
34.21
MA10 (10日均线)
32.63
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 33.77 34.49 33.1 33.8 +0.66% 6,280 21,361,837
2025-03-24 33.7 33.98 32.9 33.58 -0.27% 7,594 25,395,501
2025-03-21 34.55 34.87 33.52 33.67 -3.55% 9,764 33,344,716
2025-03-20 35.89 35.95 34.72 34.91 -2.13% 8,866 31,169,665
2025-03-19 36.18 36.18 35.13 35.67 -1.19% 11,478 40,819,859
2025-03-18 34.21 36.5 34.21 36.1 +5.43% 22,490 79,850,674
2025-03-17 34.54 34.78 33.6 34.24 +0.68% 12,999 44,338,568
2025-03-14 32.23 34.36 32.23 34.01 +4.58% 17,912 60,746,728
2025-03-13 33.55 33.88 32.3 32.52 -3.19% 17,179 56,266,612
2025-03-12 33.49 34.71 33 33.59 -0.36% 19,041 64,357,631
2025-03-11 32.8 34.66 32.2 33.71 +1.84% 20,889 69,962,943
2025-03-10 30.54 33.7 30.46 33.1 +8.74% 27,586 88,652,371
2025-03-07 30.77 31.19 30.31 30.44 -0.29% 8,388 25,811,893
2025-03-06 30.72 30.85 30.5 30.53 -0.33% 6,790 20,829,635
2025-03-05 30.8 31.09 30.44 30.63 -1.32% 6,057 18,618,257
2025-03-04 31 31.61 30.51 31.04 +1.24% 8,522 26,454,767
2025-03-03 30 31.2 29.99 30.66 +2.23% 14,744 45,608,793
2025-02-28 30.5 30.5 29.55 29.99 -1.61% 10,493 31,271,840
2025-02-27 29.89 30.5 29.51 30.48 +2.01% 13,246 39,808,710
2025-02-26 30.63 31.28 29.47 29.88 +2.33% 20,660 62,165,727
2025-02-25 29.04 29.93 28.7 29.2 +0.72% 10,069 29,570,189
2025-02-24 29.2 29.54 28.81 28.99 -0.72% 8,379 24,465,746
2025-02-21 28.73 29.47 28.6 29.2 +1.67% 7,947 23,173,465
2025-02-20 28.7 29.34 28.24 28.72 -0.28% 8,339 24,116,368
2025-02-19 28.3 29.2 28.05 28.8 +2.49% 7,236 20,832,435
2025-02-18 28.5 28.8 27.91 28.1 -1.4% 7,432 21,056,450
2025-02-17 28.6 28.84 28.18 28.5 +0.67% 6,083 17,369,266
2025-02-14 28.72 28.89 28.23 28.31 -1.22% 5,611 15,966,864
2025-02-13 29.19 29.3 28.66 28.66 -0.93% 3,406 9,820,350
2025-02-12 29.05 29.25 28.87 28.93 -0.41% 5,372 15,590,645
2025-02-11 29.29 29.39 28.9 29.05 -0.82% 4,526 13,162,316
2025-02-10 28.56 29.61 28.31 29.29 +2.66% 11,021 32,124,181
2025-02-07 28.54 28.78 28.27 28.53 +0.07% 6,436 18,362,964
2025-02-06 28.52 28.52 28.05 28.51 +0.6% 4,925 13,958,132
2025-02-05 28.2 28.55 27.8 28.34 +1% 7,004 19,766,078
2025-01-27 28.33 28.34 27.73 28.06 -0.78% 4,685 13,135,047
2025-01-24 29 29 27.39 28.28 -0.28% 8,061 22,522,379
2025-01-23 28.64 28.9 28.13 28.36 +0.78% 7,404 21,163,636
2025-01-22 27 28.73 27 28.14 +0.57% 10,776 30,290,669
2025-01-21 27.59 28.11 27.22 27.98 +1.19% 7,349 20,419,846
2025-01-20 27.03 28 27.03 27.65 +3.21% 8,851 24,492,741
2025-01-17 26.15 27.08 26.14 26.79 +2.45% 6,067 16,145,760
2025-01-16 26.1 26.38 25.87 26.15 +0.62% 4,452 11,615,186
2025-01-15 26.24 26.34 25.82 25.99 -0.95% 4,131 10,760,236
2025-01-14 25.11 26.24 25.11 26.24 +5.13% 4,840 12,498,907
2025-01-13 24.99 25.18 24.66 24.96 -0.6% 3,359 8,375,332
2025-01-10 25.23 25.55 25.1 25.11 -0.79% 3,959 10,024,880
2025-01-09 26.39 26.39 25.27 25.31 -1.52% 5,188 13,255,340
2025-01-08 25.88 25.93 25.02 25.7 -0.39% 3,511 8,976,357
2025-01-07 27.69 27.69 25.08 25.8 +2.3% 7,588 19,374,251
2025-01-06 25.3 25.46 24.66 25.22 -1.14% 3,750 9,439,141
2025-01-03 26.53 26.66 25.5 25.51 -3.44% 7,385 19,183,093
2025-01-02 27 27.3 26.4 26.42 -2.65% 4,258 11,406,085
2024-12-31 27.44 27.9 27.09 27.14 -1.38% 3,330 9,112,948
2024-12-30 28.07 28.24 27.45 27.52 -2.2% 5,843 16,207,321
2024-12-27 28.07 28.5 27.93 28.14 +0.29% 3,532 9,995,075
2024-12-26 27.85 28.8 27.78 28.06 +1.41% 4,422 12,482,846
2024-12-25 28.04 28.3 27.56 27.67 -2.26% 4,170 11,599,775
2024-12-24 27.66 28.49 27.66 28.31 +1.14% 3,266 9,166,070
2024-12-23 28.7 28.7 27.83 27.99 -2.17% 4,294 12,109,071
2024-12-20 28.3 29.06 28.04 28.61 +1.27% 5,086 14,617,783
2024-12-19 28.01 28.48 27.99 28.25 -0.14% 2,386 6,723,271
2024-12-18 28.08 28.64 28 28.29 +0.32% 3,442 9,761,350
2024-12-17 28.91 29.21 28.08 28.2 -2.35% 3,858 10,957,737
2024-12-16 29.71 29.71 28.6 28.88 -1.97% 5,145 14,921,375
2024-12-13 30.28 30.28 29.4 29.46 -2.39% 4,528 13,434,597
2024-12-12 29.97 30.32 29.69 30.18 +0.77% 5,190 15,596,548
2024-12-11 29.81 30.04 29.5 29.95 +0.2% 5,244 15,639,681
2024-12-10 31.3 31.59 29.5 29.89 -1.12% 15,008 46,133,974
2024-12-09 30.9 30.9 30.02 30.23 -2.17% 4,344 13,172,263
2024-12-06 29.32 31.97 29.26 30.9 +4.39% 14,250 43,907,234
2024-12-05 29.01 29.82 28.95 29.6 +2.32% 3,192 9,401,493
2024-12-04 29.8 29.93 28.82 28.93 -2.92% 5,797 16,999,404
2024-12-03 30.53 30.53 29.68 29.8 -2.45% 8,876 26,732,268
2024-12-02 31.59 31.59 30.24 30.55 -0.42% 8,009 24,406,875
2024-11-29 30.36 31.25 30.22 30.68 +0.1% 10,094 30,975,539
2024-11-28 29.45 31.24 29.14 30.65 +5.25% 13,456 41,115,416
2024-11-27 28.78 29.14 28.04 29.12 +1.18% 4,153 11,913,178
2024-11-26 28.66 29.29 28.66 28.78 -0.24% 3,035 8,769,569
2024-11-25 28.44 28.97 28.2 28.85 +1.37% 3,304 9,459,453
2024-11-22 29.66 29.91 28.46 28.46 -4.97% 6,079 17,778,630
2024-11-21 29.26 31.26 29.26 29.95 +1.39% 9,025 27,401,241
2024-11-20 29.21 30.01 28.94 29.54 +1.13% 5,517 16,272,949
2024-11-19 28.45 29.21 28.01 29.21 +3.14% 5,329 15,213,512
2024-11-18 29.01 29.12 28.01 28.32 -0.32% 6,270 17,909,472
2024-11-15 29.91 30.31 28.28 28.41 -4.98% 10,826 31,634,542
2024-11-14 31.48 31.67 29.58 29.9 -5.62% 8,402 25,670,761
2024-11-13 31.91 31.94 31 31.68 -0.75% 5,934 18,652,220
2024-11-12 32.64 32.85 31.5 31.92 -2.24% 12,426 40,057,784
2024-11-11 32 32.8 31.91 32.65 +2.38% 13,751 44,547,451
2024-11-08 32.89 33.2 31.67 31.89 -2.12% 12,153 39,298,382
2024-11-07 32.15 32.99 31.91 32.58 +0.62% 8,154 26,404,354
2024-11-06 32.46 34 32 32.38 0% 11,120 36,834,959
2024-11-05 31.99 32.78 31.68 32.38 +0.28% 10,931 35,383,743
2024-11-04 31.65 32.87 31.36 32.29 +1.67% 7,009 22,558,263
2024-11-01 31.88 32.75 31.61 31.76 -1.55% 8,419 27,073,712
2024-10-31 31.66 32.39 31.23 32.26 +2.48% 11,358 36,156,490
2024-10-30 32.21 32.48 30.7 31.48 -3.35% 11,706 36,975,501
2024-10-29 34.33 34.8 32.22 32.57 -6.92% 19,520 64,586,516
2024-10-28 32.94 35 32.78 34.99 +5.9% 16,939 57,918,761
2024-10-25 31.44 33.66 31.22 33.04 +6.27% 18,615 61,120,869
2024-10-24 30.64 31.29 29.95 31.09 +1.57% 7,267 22,237,657
2024-10-23 30.37 30.99 30.29 30.61 -0.07% 6,494 19,960,315
2024-10-22 30.8 31.22 30.35 30.63 -0.55% 6,106 18,759,358
2024-10-21 29.99 31.2 29.97 30.8 +2.67% 15,515 47,889,903
2024-10-18 28.3 30.8 28.08 30 +6.16% 16,681 49,616,279
2024-10-17 28.66 29.13 28.26 28.26 -1.43% 6,477 18,518,608
2024-10-16 28.85 29.03 28.43 28.67 -0.62% 4,992 14,343,764
2024-10-15 29.26 29.43 28.59 28.85 -2.2% 6,363 18,384,985
2024-10-14 27.8 30.11 27.51 29.5 +6.31% 8,241 23,543,236
2024-10-11 29.88 29.88 27.07 27.75 -6.12% 7,892 22,167,255
2024-10-10 28.83 30.66 28.15 29.56 +2.21% 12,936 38,186,023
2024-10-09 31.53 31.87 28.24 28.92 -12.92% 27,244 81,448,867
2024-10-08 35.6 35.94 31.34 33.21 +9.5% 46,010 156,324,130
2024-09-30 28 30.98 26.9 30.33 +15.94% 18,148 52,257,014
2024-09-27 25.22 26.28 25.22 26.16 +4.35% 5,415 13,994,427
2024-09-26 24.66 25.07 24.22 25.07 +3.08% 7,559 18,716,486
2024-09-25 23.91 25 23.91 24.32 +3.09% 6,573 15,974,428
2024-09-24 22.52 23.66 22.52 23.59 +4.75% 3,333 7,730,129
2024-09-23 22.72 22.84 22.39 22.52 -0.88% 2,318 5,242,585
2024-09-20 22.56 22.94 22.56 22.72 -0.7% 1,394 3,172,621
2024-09-19 22.32 22.99 22.15 22.88 +2.46% 3,855 8,750,616
2024-09-18 22.66 22.67 22.1 22.33 -1.5% 2,162 4,834,897
2024-09-13 23.31 23.32 22.61 22.67 -2.79% 3,425 7,824,691
2024-09-12 23.33 23.59 23.08 23.32 +0.52% 3,313 7,712,788
2024-09-11 23 23.33 22.75 23.2 +0.61% 2,593 6,005,554
2024-09-10 23.11 23.37 22.89 23.06 -0.17% 2,377 5,491,628
2024-09-09 23.12 23.48 23.03 23.1 -1.16% 3,091 7,162,562
2024-09-06 23.81 23.84 23.23 23.37 -1.85% 2,363 5,557,530
2024-09-05 23.57 24.28 23.54 23.81 +1.02% 2,402 5,756,820
2024-09-04 23.61 23.89 23.31 23.57 -0.63% 2,061 4,859,988
2024-09-03 23.35 24.19 23.2 23.72 +1.5% 4,313 10,265,259
2024-09-02 24.8 25.13 23.3 23.37 -6.11% 8,281 19,786,895
2024-08-30 24.96 25.18 24.81 24.89 +0.48% 4,484 11,209,463
2024-08-29 24.31 25.04 24.3 24.77 +0.86% 3,109 7,719,022
2024-08-28 24.17 24.81 23.85 24.56 +1.28% 2,876 7,042,911
2024-08-27 24.39 24.81 23.77 24.25 -1.1% 2,704 6,588,518
2024-08-26 23.82 24.79 23.82 24.52 +2.25% 3,141 7,685,293
2024-08-23 24.02 24.37 23.67 23.98 -0.29% 2,225 5,318,630
2024-08-22 25.22 25.39 24.01 24.05 -1.84% 2,640 6,415,562
2024-08-21 24.59 24.72 24.21 24.5 -0.49% 1,830 4,466,557
2024-08-20 25.58 25.58 24.55 24.62 -2.61% 1,781 4,430,832
2024-08-19 25.62 25.62 25.21 25.28 -1.33% 3,248 8,236,028
2024-08-16 25.97 25.99 25.5 25.62 0% 2,726 7,008,116
2024-08-15 25.59 25.98 25.41 25.62 -0.27% 2,988 7,683,720
2024-08-14 26.15 26.15 25.61 25.69 -1.38% 1,917 4,951,930
2024-08-13 25.64 26.16 25.31 26.05 +1.6% 4,325 11,178,999
2024-08-12 25.89 26.18 25.33 25.64 +0.75% 3,053 7,872,331
2024-08-09 25.88 26.04 25.38 25.45 -2.04% 4,880 12,470,569
2024-08-08 25.67 26.15 25.57 25.98 +0.31% 4,168 10,800,798
2024-08-07 25.8 26 25.4 25.9 +1.05% 3,504 9,012,212
2024-08-06 25.2 25.77 25.14 25.63 +1.71% 4,816 12,254,287
2024-08-05 24.81 25.9 24.59 25.2 +1.57% 7,320 18,548,486
2024-08-02 25.22 25.22 24.68 24.81 -1.66% 3,970 9,889,693
2024-08-01 25.21 25.79 24.62 25.23 +0.04% 8,719 21,901,748
2024-07-31 23.18 25.25 23.18 25.22 +7.55% 10,597 25,961,929
2024-07-30 21.9 23.71 21.9 23.45 +6.11% 10,504 24,181,113
2024-07-29 22.8 23 22 22.1 -3.49% 7,575 16,924,642
2024-07-26 22.8 23.39 22.6 22.9 +0.26% 6,382 14,687,752
2024-07-25 22.87 23.39 22.53 22.84 -1.34% 4,256 9,738,020
2024-07-24 23.82 23.95 23.06 23.15 -3.7% 6,062 14,160,914
2024-07-23 24.81 25.11 24 24.04 -3.76% 6,423 15,677,508
2024-07-22 25.19 25.46 24.78 24.98 -0.99% 4,394 10,987,327
2024-07-19 25.2 25.56 25.03 25.23 -1.14% 5,380 13,575,570
2024-07-18 25.54 25.54 24.99 25.52 -0.78% 4,553 11,474,731
2024-07-17 25.52 26.13 25.11 25.72 -0.77% 5,905 15,142,636
2024-07-16 26.51 26.88 25.66 25.92 -2.34% 11,322 29,551,584
2024-07-15 29.5 29.88 26.25 26.54 -3.53% 18,633 51,191,551
2024-07-12 27.12 28.03 26.65 27.51 +1.33% 8,507 23,238,032
2024-07-11 26 27.2 26 27.15 +4.75% 5,005 13,475,164
2024-07-10 25.42 26.34 25.42 25.92 +1.13% 6,152 15,923,037
2024-07-09 24.66 25.89 24.6 25.63 +3.06% 6,459 16,311,251
2024-07-08 26.04 26.04 24.7 24.87 -3.04% 5,234 13,162,325
2024-07-05 25.01 25.88 25.01 25.65 +0.47% 3,438 8,738,018
2024-07-04 27.21 27.21 25.5 25.53 -4.53% 4,970 12,909,002
2024-07-03 26.73 27.22 26.34 26.74 -0.74% 4,126 11,063,229
2024-07-02 27.35 27.48 26.68 26.94 -1.61% 4,261 11,583,137
2024-07-01 27.85 28.35 26.96 27.38 -1.72% 9,388 25,707,038
2024-06-28 27.83 28.59 27.7 27.86 -0.46% 5,880 16,564,339
2024-06-27 28.51 29.59 27.97 27.99 -2.51% 5,877 16,758,052
2024-06-26 28.05 28.79 27.92 28.71 +1.34% 4,931 14,015,110
2024-06-25 29 29.31 27.85 28.33 -2.95% 6,733 19,221,689
2024-06-24 29.8 29.83 28.39 29.19 -2.6% 7,636 22,078,181
2024-06-21 29.07 30.23 28.82 29.97 +2.78% 5,053 15,033,098
2024-06-20 28.81 29.28 28.57 29.16 +1.21% 4,250 12,339,331
2024-06-19 28.6 29.1 28.47 28.81 0% 2,956 8,507,600
2024-06-18 29.43 29.75 28.54 28.81 -2.83% 6,518 18,857,575
2024-06-17 29.22 29.8 29.18 29.65 +1.09% 5,664 16,707,841
2024-06-14 29.6 29.93 29.25 29.33 -1.61% 3,195 9,423,807
2024-06-13 29.51 30.1 29.05 29.81 +0.68% 2,798 8,310,100
2024-06-12 29.2 29.95 29.06 29.61 +0.95% 3,288 9,759,468
2024-06-11 29.88 29.89 28.8 29.33 -1.15% 4,262 12,429,318
2024-06-07 28.81 30.18 28.81 29.67 +0.88% 4,020 11,936,710
2024-06-06 30.5 30.51 29.13 29.41 -3.57% 4,976 14,747,848
2024-06-05 30.55 31.26 30.27 30.5 -0.94% 4,938 15,148,321
2024-06-04 31.5 31.77 30.2 30.79 -2.19% 5,921 18,197,867
2024-06-03 31.77 32.39 31.2 31.48 -1.1% 5,932 18,827,624
2024-05-31 32 32.38 31.81 31.83 -1.42% 2,519 8,059,668
2024-05-30 32.47 33 32.07 32.29 -0.52% 3,482 11,321,457
2024-05-29 31.89 32.6 31.89 32.46 +0.81% 1,838 5,949,794
2024-05-28 32.45 32.57 32.11 32.2 -0.19% 3,104 10,047,742
2024-05-27 32.99 32.99 31.86 32.26 -1.19% 5,251 16,890,275
2024-05-24 32.66 33.26 32.59 32.65 -0.03% 1,944 6,385,412
2024-05-23 33.34 33.4 32.56 32.66 -2.54% 3,253 10,700,966
2024-05-22 33.83 33.86 33.18 33.51 -0.92% 3,549 11,916,944
2024-05-21 33.7 34.19 33.3 33.82 -0.65% 3,132 10,555,827
2024-05-20 33.88 34.92 33.62 34.04 +0.71% 6,331 21,665,125
2024-05-17 33.3 33.88 33.2 33.8 +1.84% 4,791 16,060,921
2024-05-16 33.69 34.38 33.11 33.19 -1.86% 6,683 22,587,040
2024-05-15 33.58 34.5 33.36 33.82 +0.24% 3,637 12,382,552
2024-05-14 33.35 34.59 33.35 33.74 +0.21% 3,491 11,835,588
2024-05-13 34.3 34.92 33.41 33.67 -1.87% 6,315 21,602,626
2024-05-10 35.04 35.35 34.06 34.31 -2.39% 4,448 15,443,632
2024-05-09 34.84 35.79 34.84 35.15 -0.23% 3,169 11,189,900
2024-05-08 35.59 35.74 34.81 35.23 -0.87% 6,850 24,114,866
2024-05-07 35.5 35.85 34.86 35.54 -0.11% 9,052 32,002,372
2024-05-06 37 37 34.62 35.58 +0.99% 8,744 30,845,018
2024-04-30 35.6 35.92 34.79 35.23 +0.71% 6,628 23,495,371
2024-04-29 33.78 35.05 33.78 34.98 +3% 7,412 25,626,400
2024-04-26 34 34.18 33.15 33.96 -0.12% 10,461 35,156,776
2024-04-25 34.7 34.95 33.8 34 -2.02% 7,137 24,523,291
2024-04-24 34.7 35.44 34.19 34.7 -0.12% 10,075 35,171,298
2024-04-23 32.99 34.96 32.71 34.74 +3.21% 18,016 61,417,637
2024-04-22 31.66 34.26 31.48 33.66 +10.25% 18,777 61,132,096
2024-04-19 30.65 31.2 29.68 30.53 -0.88% 6,296 19,053,639
2024-04-18 31.66 32.24 30.52 30.8 -2.38% 5,715 17,819,801
2024-04-17 30.37 31.62 30.37 31.55 +4.47% 3,033 9,439,764
2024-04-16 31.39 31.39 29.8 30.2 -5.09% 6,510 19,710,069
2024-04-15 33 33.4 31.33 31.82 -3.58% 4,537 14,552,123
2024-04-12 32.41 33.5 32.41 33 +1.38% 3,827 12,619,625
2024-04-11 32.69 33.23 32.42 32.55 -1.3% 3,491 11,444,650
2024-04-10 33.28 34.35 32.69 32.98 -1.29% 4,442 14,778,289
2024-04-09 33.09 33.5 32.41 33.41 +1.09% 5,077 16,720,410
2024-04-08 32.83 34.4 32.55 33.05 +0.67% 10,449 35,273,921
2024-04-03 33.27 33.27 32.47 32.83 -1.05% 2,856 9,378,985
2024-04-02 33.4 33.71 32.68 33.18 -1.48% 4,270 14,167,984
2024-04-01 33.69 34.18 33.42 33.68 +0.24% 4,432 14,929,240
2024-03-29 32.72 33.6 32.58 33.6 +2.69% 1,971 6,521,357
2024-03-28 32.31 33.36 32.03 32.72 +1.24% 3,522 11,525,938
2024-03-27 32.46 32.96 32.32 32.32 -1.34% 2,241 7,301,991
2024-03-26 32.6 33.04 32.3 32.76 -0.52% 3,840 12,505,857
2024-03-25 33 33.52 32.79 32.93 -1.11% 3,472 11,466,112
2024-03-22 33.73 33.96 32.78 33.3 -1.89% 4,138 13,755,100
2024-03-21 34.1 34.31 33.5 33.94 -0.06% 2,371 8,033,255
2024-03-20 34.06 34.35 33.7 33.96 -0.26% 2,899 9,841,665
2024-03-19 34.9 35.27 33.86 34.05 -2.01% 4,964 16,944,086
2024-03-18 33.92 34.75 33.78 34.75 +2.87% 4,844 16,722,636
2024-03-15 33.31 33.95 32.96 33.78 +1.32% 6,046 20,114,686
2024-03-14 33.76 34.33 33 33.34 -1.62% 8,671 29,108,809
2024-03-13 33.34 34.2 33.29 33.89 +0.83% 4,508 15,194,023
2024-03-12 34.16 34.81 33.29 33.61 -3.7% 9,389 31,892,727
2024-03-11 35.2 35.26 34.12 34.9 -1.55% 9,680 33,512,278
2024-03-08 35.51 36.46 34.88 35.45 -1.25% 6,868 24,319,396
2024-03-07 35.64 36.3 35.4 35.9 +0.73% 2,858 10,251,432
2024-03-06 35.97 35.97 35.4 35.64 +0.62% 2,100 7,487,015
2024-03-05 35.42 35.98 35.22 35.42 -0.98% 3,566 12,718,006
2024-03-04 35.8 36.56 35.47 35.77 -0.08% 3,714 13,342,698
2024-03-01 35.3 35.96 35.08 35.8 +1.7% 7,445 26,512,039
2024-02-29 34.63 35.49 34.14 35.2 +3.29% 4,824 16,827,632
2024-02-28 37.86 37.86 34.08 34.08 -8.34% 7,442 26,603,491
2024-02-27 35.95 37.4 35.03 37.18 +4.47% 9,193 33,275,316
2024-02-26 36.09 36.49 34.86 35.59 -0.5% 7,030 24,942,023
2024-02-23 35.36 36 35 35.77 +0.31% 4,256 15,086,251
2024-02-22 35.56 36.5 35.17 35.66 -0.06% 2,230 7,977,912
2024-02-21 34.19 36.5 34.19 35.68 +1.88% 4,529 16,289,307
2024-02-20 33.68 35.55 32.61 35.02 +3.64% 4,726 16,416,704
2024-02-19 32.39 34.26 32.38 33.79 +4.32% 4,978 16,728,825
2024-02-08 29.8 34.56 29 32.39 +8.69% 10,314 32,552,595
2024-02-07 29.78 29.99 27.41 29.8 +0.07% 12,183 35,531,886
2024-02-06 28.41 31.43 26.01 29.78 +4.86% 10,244 29,743,400
2024-02-05 30.35 30.35 27.52 28.4 -6.08% 12,492 35,973,407
2024-02-02 33.01 33.33 26.71 30.24 -8.78% 10,736 33,295,376
2024-02-01 32.11 34.26 32.1 33.15 -0.93% 4,657 15,464,379
2024-01-31 35.03 35.35 33.14 33.46 -4.7% 4,968 16,899,396
2024-01-30 35.67 36.68 34.87 35.11 -1.95% 3,932 14,085,928
2024-01-29 36.46 36.51 35.73 35.81 -3.66% 4,556 16,460,997
2024-01-26 37.56 37.89 36.18 37.17 -1.06% 3,841 14,222,249
2024-01-25 36 37.88 35.81 37.57 +4.36% 7,014 25,968,932
2024-01-24 35.19 36 33.55 36 +4.99% 7,888 27,295,621
2024-01-23 35.49 35.49 34.07 34.29 -0.64% 3,816 13,147,112
2024-01-22 37 37 33.7 34.51 -6.3% 5,662 20,076,086
2024-01-19 36.54 37.49 36.4 36.83 -0.38% 4,675 17,271,682
2024-01-18 37.11 37.94 36.11 36.97 -1.26% 7,730 28,393,960
2024-01-17 38.63 38.69 37.34 37.44 -2.27% 3,392 12,916,120
2024-01-16 37.12 38.39 37.12 38.31 +1.22% 5,750 21,855,678
2024-01-15 39.8 39.8 37.56 37.85 -2.6% 9,360 36,091,969
2024-01-12 40.23 40.44 38.75 38.86 -2.53% 6,546 25,898,282
2024-01-11 38.7 40 38.7 39.87 +3.5% 6,865 27,079,785
2024-01-10 39 40.68 38.2 38.52 -1.36% 11,034 43,592,594
2024-01-09 37.09 39.05 36.11 39.05 +7.16% 9,461 36,039,628
2024-01-08 37 37.4 36 36.44 -1.51% 4,258 15,578,760
2024-01-05 37.89 38.03 36.7 37 -2.84% 4,207 15,675,016
2024-01-04 38.2 38.4 37.9 38.08 -0.29% 2,003 7,643,255
2024-01-03 38.87 38.87 37.81 38.19 -1.34% 3,432 13,094,722
2024-01-02 38.64 39.45 37.9 38.71 -0.03% 4,063 15,618,353

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

цЭнчФ╡шВбф╗╜ 603618

近三个月

хоЙш╛╛цЩ║шГ╜ 688125

2024年一季度

хНЪш┐БцЦ░цЭР 605376

近期数据

хНЧхНОф╗кхЩи 300417

近半年

щ▓Бше┐хМЦх╖е 000830

近期数据

ц╡╖хдйч▓╛х╖е 601882

近期数据

ш┐кхоЙшпКцЦн 300244

2024年至今

ф╕нчоАчзСцКА 300777

2024年至今

ч╛ОхКЫчзСцКА 300611

2022-2023两年

цАЭч╗┤хИЧцОз 603508

2024年至今

热门概念板块

云计算

ф╕Ьш╜пщЫЖхЫв (600718)

近三个月
AI人工智能

цБТчФЯчФ╡хнР (600570)

2023年全年
光伏产业

щШ│хЕЙчФ╡ц║Р (300274)

2023年全年
虚拟现实

хИйф║Ъх╛╖ (300296)

2023年全年
储能电池

хоБх╛╖цЧ╢ф╗г (300750)

2023年全年
军工

ф╕нхЫ╜щЗНх╖е (601989)

2024年一季度
大数据

чзСхИЫф┐бцБп (300730)

近三个月
半导体

ф╕нх╛охЕмхП╕ (688012)

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