цЕзш╛░шВбф╗╜ 688500

数据更新至:

添加到对比分析

29.00 -1.66%

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

29
-1.66% -0.49
29.99
开盘价
29.99
最高价
28.61
最低价
12,338
成交量
数据更新至: 2025-03-25

技术指标

29.87
MA5 (5日均线)
30.61
MA10 (10日均线)
30.83
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 29.99 29.99 28.61 29 -1.66% 12,338 36,181,287
2025-03-24 29.9 29.9 28.37 29.49 -1.37% 14,707 42,825,617
2025-03-21 30.26 30.88 29.67 29.9 -1.52% 11,337 34,098,165
2025-03-20 30.6 30.9 30.11 30.36 -0.75% 10,268 31,225,300
2025-03-19 30.91 30.92 30.26 30.59 -0.55% 10,419 31,856,925
2025-03-18 31.07 31.57 30.6 30.76 -0.93% 12,346 38,167,599
2025-03-17 31.34 31.34 30.54 31.05 -0.89% 12,747 39,529,088
2025-03-14 30 31.41 30 31.33 +0.03% 18,908 58,646,611
2025-03-13 32.14 32.34 30.84 31.32 -3.15% 18,000 56,308,984
2025-03-12 31.85 33.38 31.46 32.34 +2.83% 30,539 98,881,948
2025-03-11 30.38 31.5 30.25 31.45 +1.91% 18,406 56,950,747
2025-03-10 31.3 31.92 30.54 30.86 -1.91% 20,588 63,924,608
2025-03-07 33.26 33.6 31.2 31.46 -4.32% 34,508 111,047,284
2025-03-06 32.75 33.95 31.88 32.88 +2.43% 36,564 119,948,312
2025-03-05 29.98 32.88 29.88 32.1 +7.61% 53,732 170,115,220
2025-03-04 29.39 29.88 29.01 29.83 +1.88% 20,686 60,921,827
2025-03-03 29.01 30.27 29.01 29.28 -0.41% 17,315 51,306,293
2025-02-28 31.28 31.28 29.4 29.4 -6.04% 26,003 78,199,511
2025-02-27 31.93 32.3 30.73 31.29 -2% 22,747 71,444,484
2025-02-26 31.52 31.98 31.01 31.93 +1.4% 24,093 76,055,962
2025-02-25 32.02 32.34 31.46 31.49 -3.08% 18,245 57,943,808
2025-02-24 32.8 33.39 32.23 32.49 +0.28% 29,318 96,252,910
2025-02-21 31 32.64 30.43 32.4 +4.85% 31,709 100,353,257
2025-02-20 30.98 31.48 30.3 30.9 -0.32% 24,719 76,353,575
2025-02-19 31 31.64 30.78 31 0% 26,122 81,500,994
2025-02-18 33.15 33.16 31 31 -6.57% 24,926 79,823,401
2025-02-17 33.99 34.46 32.76 33.18 -1.25% 33,512 111,972,854
2025-02-14 34.69 34.69 33.09 33.6 +0.33% 31,555 106,492,342
2025-02-13 35 35 33.27 33.49 -1.47% 29,025 98,335,109
2025-02-12 33.7 34.07 33.02 33.99 -2.24% 33,980 113,762,046
2025-02-11 33.45 35.75 32.31 34.77 +4.04% 49,958 168,658,148
2025-02-10 31.09 33.52 30.9 33.42 +8.58% 37,813 122,713,582
2025-02-07 31.2 32.02 30.3 30.78 -2.13% 29,379 91,906,209
2025-02-06 30 31.6 29.86 31.45 +3.45% 24,772 76,934,948
2025-02-05 29.58 30.5 28.8 30.4 +6.26% 23,066 68,179,080
2025-01-27 29.86 29.86 28.37 28.61 -4.22% 12,846 36,925,972
2025-01-24 28.9 30.5 28.28 29.87 +3% 17,700 51,619,892
2025-01-23 29.15 29.67 28.91 29 -0.41% 10,863 31,776,686
2025-01-22 29.02 29.2 28.36 29.12 +0.41% 8,819 25,474,993
2025-01-21 29.51 29.73 28.57 29 -1.66% 8,330 24,165,448
2025-01-20 28.9 29.65 28.9 29.49 +0.51% 9,084 26,622,181
2025-01-17 29.3 29.37 28.8 29.34 -1.11% 9,977 29,014,004
2025-01-16 29.64 30.14 28.3 29.67 -1.03% 17,026 50,004,727
2025-01-15 29.52 32.98 29.46 29.98 +1.77% 21,380 64,894,316
2025-01-14 27.87 29.47 27.87 29.46 +5.63% 14,720 42,493,087
2025-01-13 28.68 28.68 27.54 27.89 -2.75% 9,028 25,195,430
2025-01-10 29.8 30 28.5 28.68 -4.34% 12,458 36,209,397
2025-01-09 29.35 30.81 28.71 29.98 +0.84% 14,562 43,625,566
2025-01-08 31.57 31.57 29.5 29.73 -7.04% 18,215 54,651,577
2025-01-07 31.5 32.14 30.43 31.98 +1.62% 13,360 41,655,900
2025-01-06 34.21 34.36 31.31 31.47 -8.01% 9,694 31,606,705
2025-01-03 33.99 34.84 33.52 34.21 +0.32% 7,595 25,885,442
2025-01-02 34.35 34.6 33.61 34.1 -0.58% 9,893 33,778,328
2024-12-31 35.3 35.3 34.03 34.3 -2.14% 12,728 43,897,085
2024-12-30 36.5 36.5 34.7 35.05 -4.94% 15,320 53,954,374
2024-12-27 36.79 37.75 34.19 36.87 +0.16% 27,873 98,123,456
2024-12-26 37.35 37.75 36.21 36.81 -1.21% 20,063 74,280,410
2024-12-25 38.37 38.4 36.8 37.26 -4.07% 18,586 70,036,965
2024-12-24 39.02 39.66 38.21 38.84 -1.17% 9,975 38,661,791
2024-12-23 41.38 42.79 38.74 39.3 -4.84% 25,110 100,957,191
2024-12-20 39.6 41.99 39.21 41.3 +4.45% 29,999 119,981,019
2024-12-19 39.91 40.24 39.31 39.54 -1.91% 12,122 48,133,187
2024-12-18 39.93 40.85 39.3 40.31 +0.95% 11,747 47,368,497
2024-12-17 40.51 41.86 39.28 39.93 -1.31% 18,463 73,930,146
2024-12-16 39.3 40.49 39 40.46 +2.07% 17,641 70,677,988
2024-12-13 40.26 40.5 39 39.64 -1.42% 18,012 71,562,010
2024-12-12 40.12 40.59 39.55 40.21 +0.07% 13,456 53,727,561
2024-12-11 39.2 40.43 38.91 40.18 +2.63% 23,791 94,911,490
2024-12-10 41 41 39 39.15 -0.36% 22,057 87,186,674
2024-12-09 40.67 40.67 39.01 39.29 -3.39% 20,256 80,525,651
2024-12-06 41.5 41.66 40.2 40.67 +0.52% 23,591 96,450,575
2024-12-05 38.93 41.39 38.29 40.46 +3.93% 30,043 120,759,922
2024-12-04 38.96 39.25 38.55 38.93 -0.13% 13,882 54,021,835
2024-12-03 39 39.29 38.11 38.98 +0.08% 19,202 74,139,901
2024-12-02 39.69 39.69 38.3 38.95 -0.38% 20,518 79,612,444
2024-11-29 38 39.75 38 39.1 +1.51% 22,510 87,324,816
2024-11-28 39.1 39.99 38.2 38.52 -0.98% 18,819 72,981,508
2024-11-27 38.28 38.93 37.63 38.9 +1.04% 17,449 66,748,909
2024-11-26 40.2 40.29 38.39 38.5 -3.7% 23,564 91,862,275
2024-11-25 42.8 43.09 38.69 39.98 -2.51% 52,604 209,601,109
2024-11-22 39.2 46 38.5 41.01 +5.7% 107,061 450,292,553
2024-11-21 37.3 39.97 36 38.8 +4.41% 53,185 204,688,218
2024-11-20 34.62 38.32 34.35 37.16 +6.75% 29,019 106,059,592
2024-11-19 34.2 34.9 33.6 34.81 +2.65% 21,067 72,146,823
2024-11-18 34.5 35.26 33.4 33.91 -1.65% 23,909 82,173,741
2024-11-15 36 36.7 34.39 34.48 -4.46% 21,206 75,071,757
2024-11-14 36.58 36.58 35.83 36.09 -0.72% 16,267 59,011,756
2024-11-13 36.67 37 35.89 36.35 -0.87% 15,422 56,188,644
2024-11-12 37 37.61 35.96 36.67 +0.14% 26,400 96,829,380
2024-11-11 35.6 36.95 35.32 36.62 +2.18% 24,058 87,111,121
2024-11-08 36.36 37 35.2 35.84 -1.35% 26,014 93,404,676
2024-11-07 35.16 37.05 34.55 36.33 +3.36% 31,797 113,919,907
2024-11-06 34 36 34 35.15 +3.5% 47,047 164,499,773
2024-11-05 32.68 34.49 32.6 33.96 +2.63% 25,870 86,487,706
2024-11-04 33.86 33.86 32.97 33.09 -2.27% 18,817 62,697,681
2024-11-01 34.4 34.75 33.04 33.86 -1.2% 19,053 64,568,288
2024-10-31 33.95 36 33.95 34.27 +1.09% 32,581 114,311,286
2024-10-30 34.98 34.98 33.08 33.9 -3.97% 35,113 118,755,715
2024-10-29 35.5 36 34.9 35.3 -0.56% 19,069 67,346,379
2024-10-28 35.62 35.97 35.12 35.5 -0.28% 16,299 57,839,149
2024-10-25 35.42 35.98 35.03 35.6 +0.56% 12,262 43,520,112
2024-10-24 35.51 35.98 35 35.4 -0.84% 9,441 33,471,940
2024-10-23 35.2 37.05 34.9 35.7 +0.62% 28,418 102,734,932
2024-10-22 35.46 35.7 34.01 35.48 -0.03% 15,030 52,448,259
2024-10-21 35.79 36.35 34.8 35.49 -0.67% 25,067 89,237,293
2024-10-18 35.2 36.16 34.6 35.73 +1.51% 18,523 65,965,648
2024-10-17 33.65 35.65 33.65 35.2 +4.64% 21,426 74,373,343
2024-10-16 33.05 33.8 33.04 33.64 -0.12% 7,695 25,679,522
2024-10-15 33.7 34.05 33.35 33.68 -0.06% 10,760 36,285,609
2024-10-14 32.68 33.7 32.67 33.7 +2.28% 14,694 48,867,979
2024-10-11 33.78 33.78 32.3 32.95 -2.37% 15,061 49,360,686
2024-10-10 34.2 34.99 33.09 33.75 -1.06% 21,650 73,770,733
2024-10-09 36.5 37 33.92 34.11 -10.94% 26,516 94,286,830
2024-10-08 40 40 34.99 38.3 +10.85% 55,919 205,202,620
2024-09-30 32.44 34.96 31.5 34.55 +10% 36,763 122,701,616
2024-09-27 31.4 31.79 30.5 31.41 +0.74% 6,398 19,845,674
2024-09-26 31.12 31.36 29.99 31.18 +0.39% 12,152 36,848,387
2024-09-25 30.3 31.33 30.22 31.06 +2.58% 7,163 22,108,216
2024-09-24 29.84 30.4 29.51 30.28 +1.2% 6,961 20,920,955
2024-09-23 30.13 30.39 29.35 29.92 -0.66% 4,977 14,830,150
2024-09-20 30.5 30.5 29.49 30.12 -0.73% 5,595 16,728,571
2024-09-19 30.28 30.69 29.89 30.34 +0.46% 4,995 15,092,024
2024-09-18 30.23 30.93 29.59 30.2 -2.86% 5,976 18,059,656
2024-09-13 31.7 32.3 30.5 31.09 -1.68% 7,430 23,278,023
2024-09-12 32.55 32.74 31.62 31.62 -3.1% 9,010 28,882,248
2024-09-11 32.28 32.95 32.27 32.63 +1.12% 4,542 14,847,937
2024-09-10 32.14 32.35 31.62 32.27 +0.4% 3,144 10,061,991
2024-09-09 32.4 32.68 32.02 32.14 -0.96% 4,644 14,995,933
2024-09-06 32.51 33 32.26 32.45 -0.18% 5,207 16,946,731
2024-09-05 32.38 32.7 32.11 32.51 +0.18% 6,724 21,727,475
2024-09-04 33.11 33.11 32.25 32.45 -2.26% 5,255 17,138,653
2024-09-03 33.2 33.87 32.93 33.2 -0.33% 6,785 22,586,470
2024-09-02 33.8 34.14 33.02 33.31 -1.33% 8,356 28,045,247
2024-08-30 33.2 34.26 33 33.76 +1.59% 11,209 37,802,601
2024-08-29 32.4 33.6 31.53 33.23 +2.72% 11,891 39,002,014
2024-08-28 32.32 32.8 31.03 32.35 +0.12% 7,878 25,023,017
2024-08-27 32.5 33 32.05 32.31 -0.95% 8,722 28,340,076
2024-08-26 34.68 34.98 31.33 32.62 -5.94% 28,571 92,386,826
2024-08-23 32.33 34.98 32.04 34.68 +7.3% 35,659 119,512,204
2024-08-22 32.58 33 31.87 32.32 -0.8% 15,213 49,501,913
2024-08-21 31.7 32.93 31.65 32.58 +2.65% 15,477 50,110,013
2024-08-20 31.6 31.83 31.33 31.74 +0.7% 11,698 37,020,716
2024-08-19 30.8 31.99 30.71 31.52 +2.47% 15,983 50,224,076
2024-08-16 30.09 30.88 30.05 30.76 +2.36% 10,254 31,351,781
2024-08-15 30.53 30.7 29.89 30.05 -1.86% 4,408 13,265,818
2024-08-14 30.6 30.95 30.49 30.62 -0.03% 4,745 14,538,540
2024-08-13 30.63 30.82 29.65 30.63 +0.03% 9,677 29,032,543
2024-08-12 31.25 31.25 30.41 30.62 -2.3% 4,255 13,125,091
2024-08-09 31.55 31.78 31.3 31.34 -0.57% 2,361 7,432,646
2024-08-08 31.89 31.92 30.9 31.52 -1.22% 6,423 20,162,053
2024-08-07 31.79 32.19 31.66 31.91 +0.09% 3,198 10,187,360
2024-08-06 31.72 32 31.46 31.88 +0.79% 3,007 9,538,643
2024-08-05 31.95 32.58 31.4 31.63 -1.09% 7,231 23,169,429
2024-08-02 31.79 32.18 31.09 31.98 +0.57% 6,670 21,187,646
2024-08-01 31.99 32.24 31.5 31.8 -1.18% 3,630 11,566,489
2024-07-31 32.5 32.56 30.5 32.18 -1.2% 10,415 32,662,533
2024-07-30 31.58 32.6 31.13 32.57 +3.13% 10,325 32,969,647
2024-07-29 31.3 31.81 31.01 31.58 +0.64% 6,623 20,835,208
2024-07-26 32.01 32.01 30.18 31.38 +0.87% 6,123 18,803,616
2024-07-25 31.6 31.74 30.6 31.11 -1.43% 6,772 21,181,761
2024-07-24 30.9 31.8 30.85 31.56 +0.57% 6,187 19,433,457
2024-07-23 32.55 32.55 31 31.38 -3.51% 4,819 15,241,893
2024-07-22 32.5 32.9 32.2 32.52 +0.09% 3,188 10,365,359
2024-07-19 32.44 32.8 32.2 32.49 +0.12% 2,718 8,826,370
2024-07-18 32.9 32.9 32.01 32.45 -1.31% 4,162 13,508,993
2024-07-17 33.04 33.5 32.35 32.88 -1.35% 5,420 17,813,747
2024-07-16 32.9 33.45 32.31 33.33 +1.31% 7,301 24,060,969
2024-07-15 32.92 33.49 32.33 32.9 0% 9,696 31,868,410
2024-07-12 30.94 33.03 30.61 32.9 +6.4% 11,957 38,178,658
2024-07-11 30.38 31.17 30.36 30.92 +1.88% 9,050 27,835,260
2024-07-10 29.8 30.88 29.79 30.35 +1.44% 6,621 20,065,076
2024-07-09 29.42 29.99 29.41 29.92 +0.54% 1,405 4,174,829
2024-07-08 29.7 30.7 29.54 29.76 -0.53% 3,827 11,469,954
2024-07-05 29.21 29.98 28.95 29.92 +1.46% 2,983 8,840,104
2024-07-04 29.7 29.98 29.15 29.49 -0.51% 5,565 16,447,095
2024-07-03 29.46 29.88 29.1 29.64 +0.58% 5,289 15,572,716
2024-07-02 29.04 29.6 28.62 29.47 +1.2% 5,910 17,332,185
2024-07-01 29.15 29.4 28.39 29.12 +0.1% 3,349 9,663,902
2024-06-28 29.07 29.45 28.8 29.09 -0.68% 3,013 8,755,135
2024-06-27 29.5 29.89 28.92 29.29 -0.07% 1,819 5,306,637
2024-06-26 28.93 29.51 28.53 29.31 +1.31% 2,042 5,918,760
2024-06-25 28.98 29.33 28.5 28.93 -0.24% 2,578 7,455,778
2024-06-24 30.33 30.33 28.8 29 -4.57% 4,276 12,494,182
2024-06-21 30.5 30.97 29.9 30.39 0% 2,186 6,641,909
2024-06-20 30.48 30.7 30.03 30.39 -0.36% 3,118 9,480,704
2024-06-19 30.41 30.5 29.7 30.5 +0.3% 6,373 19,144,645
2024-06-18 28.95 31.39 28.76 30.41 +5.08% 9,047 27,296,832
2024-06-17 28.89 29.16 28.65 28.94 +0.1% 2,255 6,509,020
2024-06-14 29.74 29.74 28.54 28.91 -1.43% 4,130 11,908,515
2024-06-13 27.73 29.5 27.03 29.33 +5.43% 10,380 29,288,127
2024-06-12 29.27 29.27 27.7 27.82 -5.57% 9,917 27,945,536
2024-06-11 30.5 30.78 29.3 29.46 +0.55% 13,602 40,647,163
2024-06-06 29.9 30.32 29.01 29.3 -2.63% 4,680 13,861,126
2024-06-05 30.7 30.7 29.65 30.09 -1.21% 2,753 8,283,574
2024-06-04 29.33 30.46 29.33 30.46 +3.96% 5,378 16,199,965
2024-06-03 30.78 30.81 29.05 29.3 -4.81% 4,455 13,459,142
2024-05-31 30.89 31.14 30.58 30.78 +0.26% 3,638 11,207,937
2024-05-30 30.88 31.43 30.31 30.7 -0.39% 3,471 10,679,909
2024-05-29 30.45 31 30.23 30.82 +3.15% 4,422 13,593,710
2024-05-28 28.92 30.48 28.92 29.88 +2.68% 3,053 9,091,861
2024-05-27 29.08 29.2 28.87 29.1 +0.83% 1,694 4,918,406
2024-05-24 28.91 29.1 28.14 28.86 +0.07% 2,138 6,185,673
2024-05-23 28.63 29 28.57 28.84 -0.17% 1,797 5,173,603
2024-05-22 29 29 28.54 28.89 -0.03% 3,782 10,835,817
2024-05-21 28.97 29.33 28.54 28.9 -0.34% 2,275 6,587,588
2024-05-20 29.4 29.4 28.69 29 +1.4% 2,706 7,845,436
2024-05-17 27.8 28.68 27.79 28.6 +3.1% 2,781 7,913,647
2024-05-16 26.92 27.88 26.92 27.74 +3.05% 3,284 9,070,225
2024-05-15 27.1 27.3 26.01 26.92 -1.32% 5,829 15,505,313
2024-05-14 27.74 27.74 27 27.28 -1.66% 3,574 9,750,665
2024-05-13 28.02 28.28 27.5 27.74 -1.77% 2,534 7,054,484
2024-05-10 27.96 28.49 27.79 28.24 -0.21% 2,354 6,629,042
2024-05-09 28.3 28.5 28.01 28.3 +0.07% 2,129 6,016,661
2024-05-08 28.57 28.57 28.14 28.28 -0.81% 1,417 4,009,391
2024-05-07 28.69 28.69 27.65 28.51 -0.49% 1,843 5,236,797
2024-05-06 28.67 28.99 28.35 28.65 +0.03% 2,732 7,822,604
2024-04-30 28.3 28.9 28.3 28.64 -0.42% 2,410 6,912,118
2024-04-29 28.7 29.19 28.01 28.76 +0.03% 6,792 19,453,490
2024-04-26 29.1 31.26 28.48 28.75 -1.13% 14,804 44,386,603
2024-04-25 27.36 29.25 27.36 29.08 +6.25% 6,601 18,878,609
2024-04-24 25.9 27.67 25.9 27.37 +5.68% 3,923 10,637,791
2024-04-23 24.61 25.98 24.5 25.9 +5.16% 4,299 11,011,827
2024-04-22 25 25.49 23.57 24.63 -1.4% 5,804 14,147,347
2024-04-19 26.03 26.54 22.56 24.98 -6.3% 11,808 29,119,483
2024-04-18 27.1 27.1 25.9 26.66 -2.02% 3,824 10,111,632
2024-04-17 26.65 27.85 26.65 27.21 +2.29% 1,781 4,844,083
2024-04-16 28.49 28.49 26 26.6 -6.76% 5,858 15,861,557
2024-04-15 29.8 29.8 27.5 28.53 -2.89% 5,062 14,463,131
2024-04-12 28.99 29.84 28.99 29.38 +1.94% 2,708 7,935,355
2024-04-11 28.78 28.96 28.39 28.82 +1.12% 2,190 6,270,563
2024-04-10 28.65 29.33 28.27 28.5 +0.53% 3,632 10,401,422
2024-04-09 28.5 28.5 27.9 28.35 +0.25% 3,726 10,485,995
2024-04-08 29.02 29.02 28 28.28 -2.55% 4,148 11,762,304
2024-04-03 28.8 29.25 27.02 29.02 +5.22% 5,606 15,815,017
2024-04-02 28.98 28.99 26.53 27.58 -4.7% 8,476 23,314,859
2024-04-01 30.04 30.05 28.6 28.94 -3.63% 7,393 21,502,848
2024-03-29 29.51 30.12 29.51 30.03 +0.23% 4,809 14,363,432
2024-03-28 28.4 30.78 28.01 29.96 +5.6% 10,858 32,421,477
2024-03-27 27.33 32 27.33 28.37 -16.93% 20,616 59,711,893
2024-03-26 34.5 35.66 33.91 34.15 -0.32% 17,892 61,902,228
2024-03-25 33.62 35.1 33.3 34.26 +2.91% 13,950 47,599,164
2024-03-22 33.33 33.98 32.9 33.29 -0.86% 7,128 23,752,145
2024-03-21 33.05 34.21 33.05 33.58 +0.12% 8,184 27,597,812
2024-03-20 33.9 33.9 32.54 33.54 -0.03% 4,402 14,657,197
2024-03-19 33 33.9 32.08 33.55 +0.66% 8,404 27,708,101
2024-03-18 33.5 34.15 33 33.33 -0.36% 8,733 29,351,593
2024-03-15 33 33.8 32.43 33.45 +3.69% 7,205 23,848,003
2024-03-14 31.2 32.4 30.99 32.26 +2.71% 6,556 20,970,993
2024-03-13 29.9 31.69 29 31.41 +4.11% 13,693 41,539,676
2024-03-12 30.5 31.3 30.01 30.17 -0.63% 6,867 20,920,778
2024-03-11 29.12 30.89 28.71 30.36 +4.69% 9,409 28,373,104
2024-03-08 27.2 29.92 27.04 29 +6.77% 14,836 42,697,668
2024-03-07 27.26 27.39 26.88 27.16 -0.4% 2,163 5,867,403
2024-03-06 26.8 27.5 26.69 27.27 +0.74% 3,339 9,056,341
2024-03-05 27.15 27.17 25.88 27.07 -0.29% 2,818 7,513,919
2024-03-04 26.77 27.24 26.36 27.15 +1.46% 2,534 6,809,695
2024-03-01 27.02 27.11 26.53 26.76 -0.71% 2,452 6,562,863
2024-02-29 25.63 26.95 25.21 26.95 +5.15% 4,799 12,489,281
2024-02-28 27.45 27.7 25.49 25.63 -5.63% 5,097 13,635,647
2024-02-27 26.99 27.19 26.6 27.16 +1.34% 3,904 10,519,775
2024-02-26 26.26 26.88 26 26.8 +2.8% 2,984 7,923,258
2024-02-23 25.67 26.19 25.66 26.07 +1.64% 3,018 7,826,979
2024-02-22 26.26 26.26 24.8 25.65 -2.36% 4,845 12,313,163
2024-02-21 26.7 26.7 25.75 26.27 -1.61% 4,509 11,771,255
2024-02-20 26.8 26.8 26.1 26.7 -0.37% 1,287 3,432,667
2024-02-19 27.76 27.76 26.35 26.8 -3.56% 5,061 13,646,872
2024-02-08 27.5 27.79 26.61 27.79 +0.51% 11,795 32,362,716
2024-02-07 27.18 28.32 27.02 27.65 +1.77% 14,252 39,604,237
2024-02-06 27.3 27.3 25.68 27.17 +0.04% 11,924 31,743,592
2024-02-05 25.74 27.88 24.09 27.16 +5.85% 11,360 29,424,557
2024-02-02 25.2 25.76 24.72 25.66 +1.5% 5,024 12,751,774
2024-02-01 24.65 25.3 24.63 25.28 +0.72% 4,026 10,102,331
2024-01-31 24.97 25.1 24 25.1 +0.16% 7,807 19,202,056
2024-01-30 25.51 25.79 25.02 25.06 -3.13% 3,977 10,071,471
2024-01-29 26.36 26.58 25.5 25.87 -1.37% 2,335 6,096,686
2024-01-26 27.68 27.69 26.23 26.23 -5.31% 9,050 24,324,365
2024-01-25 26.02 27.99 26.02 27.7 +5.4% 6,270 17,228,224
2024-01-24 25.68 26.3 25.27 26.28 +2.26% 4,446 11,413,921
2024-01-23 25.05 25.79 24.8 25.7 +1.78% 3,163 8,026,975
2024-01-22 25.03 25.88 24.73 25.25 -0.16% 4,710 11,835,012
2024-01-19 25.33 25.79 24.9 25.29 +0.24% 5,010 12,586,877
2024-01-18 25.45 25.75 23.77 25.23 -1.18% 5,454 13,461,635
2024-01-17 26 26.49 25.09 25.53 -2.85% 5,164 13,343,518
2024-01-16 26.16 26.5 25.75 26.28 +0.46% 3,429 8,926,749
2024-01-15 24.68 26.5 24.68 26.16 +3.81% 2,204 5,724,528
2024-01-12 24.9 25.24 24.8 25.2 +0.08% 2,905 7,259,748
2024-01-11 24.82 25.5 24.82 25.18 -0.08% 1,614 4,058,836
2024-01-10 25.26 25.4 24.7 25.2 -0.28% 1,383 3,445,289
2024-01-09 25 25.35 24.68 25.27 +0.28% 2,020 5,044,610
2024-01-08 25.05 25.59 24.9 25.2 -1.14% 972 2,447,330
2024-01-05 25.8 26.08 25.07 25.49 -1.77% 3,159 8,059,953
2024-01-04 26.1 26.27 25.6 25.95 -1.14% 1,624 4,198,145
2024-01-03 26.5 26.85 25.88 26.25 -0.53% 1,835 4,817,388
2024-01-02 27.47 27.47 26.25 26.39 -1.9% 2,253 6,011,944

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

хЯОхПСчОпхвГ 000885

2024年至今

хРЙшзЖф╝ахкТ 601929

近三个月

хдйшМВщЫЖхЫв 000627

2022-2023两年

хЫ╜цЬ║ц▒╜ш╜ж 600335

近半年

ц┤╛хЕЛцЦ░цЭР 605123

2024年至今

хдйхЭЫчФЯчЙй 600161

近三个月

шГ╜чзСчзСцКА 603859

近期数据

ф╕нщ╝ОшВбф╗╜ 000887

近三个月

ш┤╡х╖ЮчЗГц░Ф 600903

2023年全年

ф╕ншИкц▓ИщгЮ 600760

近三个月

热门概念板块

大数据

STщ╣ПхНЪ (600804)

2024年一季度
新能源汽车
医疗器械

ш┐ИчСЮхМ╗чЦЧ (300760)

近三个月
芯片

хЫ╜ц░СцКАцЬп (300077)

近半年
数字经济

хНОшГЬхдйцИР (600410)

2022-2023两年
虚拟现实
5G通信

х╣┐хТМщАЪ (300638)

近半年
光伏产业

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