хНЧф║ЪцЦ░цЭР 688519

数据更新至:

添加到对比分析

33.32 -2.20%

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

33.32
-2.2% -0.75
34.99
开盘价
34.99
最高价
32.88
最低价
25,767
成交量
数据更新至: 2025-03-25

技术指标

34.67
MA5 (5日均线)
36.34
MA10 (10日均线)
34.34
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 34.99 34.99 32.88 33.32 -2.2% 25,767 87,274,608
2025-03-24 35.97 35.97 33.1 34.07 -3.54% 45,189 155,183,632
2025-03-21 35.75 36.96 34.77 35.32 +0.71% 60,093 214,965,226
2025-03-20 35.77 37.29 34.71 35.07 -1.35% 53,623 191,465,880
2025-03-19 38.01 38.03 35.12 35.55 -6.99% 56,007 201,988,162
2025-03-18 38.69 39.58 37.9 38.22 -1.21% 48,311 186,183,742
2025-03-17 41 41.26 37.68 38.69 -3.97% 66,129 254,324,302
2025-03-14 36.58 40.58 35.88 40.29 +12.89% 109,357 421,474,053
2025-03-13 37.64 38.91 35.44 35.69 -4.11% 74,646 273,641,657
2025-03-12 39.2 40.4 36.87 37.22 -2.57% 73,516 287,349,158
2025-03-11 36 39.72 35.95 38.2 +0.24% 65,555 250,777,794
2025-03-10 33.04 38.5 32.84 38.11 +17.55% 93,186 323,931,209
2025-03-07 30 33.39 29.6 32.42 +7.14% 75,177 239,483,358
2025-03-06 30.07 31.1 29.57 30.26 +0.4% 49,056 147,796,003
2025-03-05 29.85 30.46 29.2 30.14 +1.34% 41,370 124,135,910
2025-03-04 29.12 30.09 28.93 29.74 +1.12% 30,274 89,573,602
2025-03-03 31.48 31.5 29.16 29.41 -4.3% 50,148 150,101,562
2025-02-28 31.13 31.61 29.91 30.73 -2.41% 52,461 161,700,533
2025-02-27 33.04 33.55 29.87 31.49 -3.99% 91,912 286,383,552
2025-02-26 33.37 34.57 32.15 32.8 -1.71% 62,066 206,312,375
2025-02-25 32.01 34.83 31.12 33.37 +3.31% 68,879 226,968,464
2025-02-24 32.02 33.78 29.93 32.3 -1.82% 83,862 265,474,904
2025-02-21 31.22 34 30.88 32.9 +5.96% 91,863 297,045,819
2025-02-20 26.14 31.58 26.14 31.05 +17.97% 122,320 350,313,452
2025-02-19 23.7 26.5 23.7 26.32 +10.13% 80,234 206,264,363
2025-02-18 24.38 24.83 23.78 23.9 -1.97% 37,520 91,329,859
2025-02-17 22.77 24.79 22.77 24.38 +8.5% 54,776 132,333,246
2025-02-14 22.6 22.89 22.25 22.47 -0.62% 14,438 32,436,409
2025-02-13 23.56 23.58 22.6 22.61 -3.21% 20,570 47,164,466
2025-02-12 23.08 23.53 22.9 23.36 +1.21% 21,663 50,351,401
2025-02-11 23.06 23.37 22.77 23.08 -0.17% 21,991 50,730,117
2025-02-10 22.12 23.69 22.12 23.12 +2.71% 37,824 87,434,396
2025-02-07 22.47 23.19 22.26 22.51 +0.09% 22,117 50,338,761
2025-02-06 21.63 22.59 21.41 22.49 +4.31% 20,385 45,369,685
2025-02-05 22.76 22.78 21.37 21.56 -3.84% 27,284 59,316,438
2025-01-27 22.91 23.29 22.24 22.42 -3.2% 19,346 43,714,590
2025-01-24 22.5 23.4 22.34 23.16 +2.39% 21,106 48,621,920
2025-01-23 23.38 23.49 22.55 22.62 -3.04% 26,168 60,041,556
2025-01-22 22.74 24.2 22.6 23.33 +1.52% 29,127 67,724,526
2025-01-21 23.38 23.38 22.5 22.98 -1.58% 26,405 60,400,888
2025-01-20 23.1 23.89 22.7 23.35 +1.65% 33,773 78,712,762
2025-01-17 22.7 23.5 22.69 22.97 -0.04% 25,281 58,308,106
2025-01-16 22 23.42 21.99 22.98 +3.47% 37,731 85,929,735
2025-01-15 21.97 22.52 21.81 22.21 +0.41% 24,086 53,535,138
2025-01-14 20.5 22.21 20.43 22.12 +7.22% 37,972 82,103,374
2025-01-13 20.13 21.1 19.35 20.63 +0.34% 29,318 59,660,402
2025-01-10 20.49 21.27 20.15 20.56 +0.34% 27,616 57,578,657
2025-01-09 19.07 21.68 19.02 20.49 +7.22% 37,735 78,085,014
2025-01-08 19.78 19.78 18.51 19.11 -2.8% 16,529 31,521,649
2025-01-07 19.27 19.74 19 19.66 +2.56% 12,654 24,505,680
2025-01-06 19.09 19.38 18.52 19.17 -0.05% 13,186 25,178,025
2025-01-03 20.15 20.15 19.08 19.18 -3.96% 19,933 38,935,793
2025-01-02 21.47 21.47 19.81 19.97 -6.07% 23,273 47,487,560
2024-12-31 22.21 22.49 21.19 21.26 -4.49% 24,264 52,717,801
2024-12-30 21.19 22.49 20.76 22.26 +4.12% 36,289 79,778,289
2024-12-27 21.31 22.08 21 21.38 +0.61% 23,032 49,818,640
2024-12-26 20.1 21.54 20.06 21.25 +5.04% 17,636 37,191,216
2024-12-25 20.75 20.75 20.08 20.23 -2.13% 6,938 14,086,159
2024-12-24 20.34 20.7 20.07 20.67 +2.12% 12,969 26,521,149
2024-12-23 21.56 21.61 20.21 20.24 -6.08% 24,147 49,938,086
2024-12-20 21.21 21.82 20.88 21.55 +1.6% 12,060 25,994,328
2024-12-19 20.39 21.29 20.3 21.21 +2.36% 13,508 28,284,105
2024-12-18 20.4 20.87 19.85 20.72 +2.47% 12,178 24,924,187
2024-12-17 21.08 21.08 20.18 20.22 -2.74% 12,949 26,578,357
2024-12-16 21.21 21.22 20.71 20.79 -1.61% 12,196 25,506,592
2024-12-13 21.64 21.86 21.07 21.13 -3.47% 16,079 34,261,150
2024-12-12 22.15 22.15 21.52 21.89 -0.36% 12,997 28,327,443
2024-12-11 22.23 22.25 21.67 21.97 +0.09% 14,059 30,906,961
2024-12-10 22.26 22.5 21.86 21.95 +1.57% 14,182 31,510,577
2024-12-09 22 22.05 21.42 21.61 -1.1% 10,488 22,747,783
2024-12-06 21.74 22 21.27 21.85 +0.37% 10,845 23,493,796
2024-12-05 21.5 22.16 21.46 21.77 +0.83% 7,942 17,384,587
2024-12-04 22.13 22.39 21.42 21.59 -2.22% 9,689 21,101,579
2024-12-03 22.4 22.4 21.84 22.08 -1.03% 8,044 17,749,708
2024-12-02 22.02 22.6 21.65 22.31 +1.97% 14,116 31,494,662
2024-11-29 21.38 22.27 21.18 21.88 +1.86% 11,838 25,771,695
2024-11-28 21.77 22.02 21.4 21.48 -1.29% 10,478 22,726,177
2024-11-27 21.28 21.8 20.45 21.76 +2.26% 14,573 30,700,913
2024-11-26 21.47 21.93 21.22 21.28 -1.39% 8,285 17,862,094
2024-11-25 21.8 21.8 21.06 21.58 +0.61% 13,648 29,100,396
2024-11-22 22.68 22.8 21.45 21.45 -5.21% 18,660 41,235,172
2024-11-21 22.65 22.78 22.14 22.63 +0.04% 19,708 44,367,656
2024-11-20 22.44 22.81 22.25 22.62 +0.22% 18,991 42,760,208
2024-11-19 22.27 22.72 21.83 22.57 +1.58% 17,495 38,990,408
2024-11-18 22.96 23.02 22.01 22.22 -3.22% 19,856 44,502,497
2024-11-15 23.75 24.1 22.88 22.96 -3.41% 16,435 38,534,010
2024-11-14 24.67 24.88 23.6 23.77 -3.1% 15,140 36,656,430
2024-11-13 24.3 24.75 23.85 24.53 -0.2% 15,933 38,710,722
2024-11-12 24.59 25.27 24.16 24.58 -1.56% 28,978 71,621,490
2024-11-11 23.79 25 23.79 24.97 +5.14% 28,327 69,818,503
2024-11-08 23.7 24.8 23.7 23.75 +0.21% 23,955 58,020,091
2024-11-07 23.37 23.74 22.95 23.7 +1.41% 15,950 37,429,044
2024-11-06 23.63 23.96 23.17 23.37 -1.27% 17,949 42,218,893
2024-11-05 22.77 23.96 22.72 23.67 +4% 20,199 47,276,341
2024-11-04 22.29 23.16 22 22.76 +2.71% 16,075 36,594,689
2024-11-01 23.25 23.52 21.99 22.16 -4.69% 24,179 54,421,608
2024-10-31 23.11 23.63 22.7 23.25 +0.56% 15,271 35,529,686
2024-10-30 23.23 23.69 22.8 23.12 -1.53% 19,722 45,794,534
2024-10-29 24 24.28 23.47 23.48 -2.98% 17,749 42,209,770
2024-10-28 24.42 24.42 23.72 24.2 -0.9% 18,653 44,904,514
2024-10-25 24.39 24.85 24.08 24.42 +0.91% 13,439 32,867,259
2024-10-24 23.7 24.25 23.42 24.2 +1.47% 18,346 43,835,721
2024-10-23 23.88 24.26 23.55 23.85 +0.04% 15,466 37,035,742
2024-10-22 24.15 24.15 23.54 23.84 -0.87% 18,437 43,880,886
2024-10-21 23.43 24.7 23.4 24.05 +2.51% 27,770 66,968,975
2024-10-18 22.66 23.88 22.3 23.46 +4.92% 24,642 56,867,931
2024-10-17 22.12 23.1 22.12 22.36 +1.08% 16,518 37,414,923
2024-10-16 22 22.5 21.68 22.12 -0.41% 14,349 31,640,729
2024-10-15 22.8 23.23 22.2 22.21 -2.29% 13,932 31,663,098
2024-10-14 22.12 22.78 21.29 22.73 +4.03% 19,017 41,938,210
2024-10-11 22.97 22.97 21.45 21.85 -4.88% 18,718 41,380,312
2024-10-10 23.93 24.16 22.96 22.97 +0.39% 25,612 60,281,309
2024-10-09 26 26 22.88 22.88 -13.66% 35,442 87,126,353
2024-10-08 27.71 27.71 24.13 26.5 +14.67% 38,092 98,025,857
2024-09-30 20.68 23.32 20.5 23.11 +16.19% 33,270 73,017,427
2024-09-27 19.46 19.94 19.1 19.89 +5.29% 9,746 19,021,581
2024-09-26 18.27 18.89 18.11 18.89 +4.02% 11,843 21,905,937
2024-09-25 18.13 18.8 18.13 18.16 +1.11% 14,095 26,022,246
2024-09-24 17.9 18.15 17.2 17.96 +3.34% 13,542 23,963,158
2024-09-23 17.31 17.73 17 17.38 0% 7,837 13,661,040
2024-09-20 17.59 17.59 17.15 17.38 +0.29% 9,097 15,758,099
2024-09-19 16.8 17.43 16.56 17.33 +3.9% 16,747 28,659,795
2024-09-18 17.69 17.83 16.39 16.68 -6.19% 21,641 36,519,625
2024-09-13 18.04 18.27 17.78 17.78 -1.44% 6,121 10,954,145
2024-09-12 18.48 18.67 18.03 18.04 -2.43% 7,069 12,912,459
2024-09-11 18.12 18.65 18.01 18.49 -0.32% 4,890 9,030,427
2024-09-10 18.5 18.71 17.85 18.55 -0.16% 11,300 20,659,548
2024-09-09 18.42 18.68 18.27 18.58 +0.11% 8,858 16,356,926
2024-09-06 19.12 19.57 18.54 18.56 -4.03% 10,057 18,937,143
2024-09-05 19.18 19.65 19.1 19.34 +0.89% 7,806 15,125,448
2024-09-04 19.34 19.69 18.93 19.17 -0.83% 8,301 15,882,464
2024-09-03 19.2 19.79 19.2 19.33 +0.16% 10,751 20,940,083
2024-09-02 19.6 20.19 19.3 19.3 -1.33% 19,268 38,004,123
2024-08-30 19.17 20.06 19.17 19.56 +1.98% 9,709 19,206,686
2024-08-29 18.68 19.33 18.6 19.18 +2.02% 8,030 15,279,984
2024-08-28 18.56 19.06 18.56 18.8 +0.32% 6,542 12,295,622
2024-08-27 19.07 19.35 18.64 18.74 -2.7% 9,232 17,436,097
2024-08-26 18.9 19.44 18.74 19.26 +1.74% 9,828 18,875,588
2024-08-23 17.62 19.23 17.62 18.93 +0.16% 12,160 22,809,832
2024-08-22 19.25 19.28 18.88 18.9 -1.82% 7,516 14,303,683
2024-08-21 18.66 19.7 18.65 19.25 +1.42% 12,355 23,950,793
2024-08-20 19.46 19.6 18.92 18.98 -2.52% 9,077 17,464,004
2024-08-19 20.4 20.47 19.45 19.47 -2.36% 13,719 27,077,887
2024-08-16 19.76 20.65 19.61 19.94 +1.32% 15,690 31,601,603
2024-08-15 19.13 19.9 18.92 19.68 +2.45% 17,318 33,966,710
2024-08-14 20.33 20.33 19.14 19.21 -1.28% 11,947 23,129,389
2024-08-13 18.85 19.46 18.85 19.46 +2.21% 12,184 23,401,807
2024-08-12 19.29 19.46 18.94 19.04 -1.96% 17,111 32,792,268
2024-08-09 19.1 19.87 19.1 19.42 +2.05% 25,073 48,994,959
2024-08-08 19.19 19.3 18.61 19.03 -0.89% 11,626 22,044,489
2024-08-07 18.98 19.36 18.8 19.2 +0.63% 11,703 22,393,046
2024-08-06 18.49 19.08 18.26 19.08 +5.88% 20,589 38,630,433
2024-08-05 19.32 19.4 18.02 18.02 -7.11% 23,271 43,362,933
2024-08-02 20.07 20.41 19.4 19.4 -4.62% 20,033 39,677,625
2024-08-01 20.9 21.05 20 20.34 -2.12% 17,759 36,429,916
2024-07-31 20.18 20.89 19.82 20.78 +4.63% 14,195 28,951,474
2024-07-30 19.77 20.26 19.52 19.86 -0.25% 11,179 22,227,697
2024-07-29 20.32 20.32 19.71 19.91 -1.44% 12,606 25,057,830
2024-07-26 19.88 20.41 19.52 20.2 +1.97% 9,761 19,676,498
2024-07-25 19.7 20.09 19.29 19.81 -0.2% 16,983 33,403,251
2024-07-24 20.11 20.43 19.83 19.85 -1.73% 16,348 32,800,331
2024-07-23 21.16 21.21 20.16 20.2 -5.39% 20,253 41,629,953
2024-07-22 21.73 21.95 20.91 21.35 -2.51% 30,380 64,543,320
2024-07-19 21.57 22.5 21.52 21.9 +0.74% 30,281 66,886,489
2024-07-18 22.92 22.92 20.91 21.74 -5.48% 55,256 118,927,968
2024-07-17 25.58 26.2 22.96 23 -10.09% 32,773 78,173,611
2024-07-16 25.73 26.21 25.43 25.58 -0.66% 16,938 43,541,748
2024-07-15 26.2 26.78 25.66 25.75 -3.3% 18,093 47,039,538
2024-07-12 26.46 27.23 26.01 26.63 -0.56% 26,065 69,453,620
2024-07-11 26.69 27.5 25.77 26.78 +4.08% 36,935 98,159,399
2024-07-10 23.39 26.09 23.3 25.73 +10.48% 28,595 71,761,181
2024-07-09 23.09 23.39 22.52 23.29 +2.78% 10,365 23,790,764
2024-07-08 22.68 23.38 22.49 22.66 -2.07% 9,711 22,174,770
2024-07-05 23.14 23.38 22.54 23.14 +0.43% 9,850 22,551,649
2024-07-04 23.66 24.2 22.82 23.04 -2.66% 14,656 34,250,565
2024-07-03 24.02 24.36 23.3 23.67 -1.99% 14,963 35,450,659
2024-07-02 24.41 24.76 24.01 24.15 -1.91% 5,943 14,401,545
2024-07-01 25.73 25.73 24.13 24.62 -3.72% 10,893 26,866,822
2024-06-28 23.94 26.23 23.5 25.57 +6.81% 19,202 48,624,443
2024-06-27 24.24 24.58 23.8 23.94 -1.48% 9,003 21,681,897
2024-06-26 23.55 24.42 23.04 24.3 +4.2% 16,122 38,781,905
2024-06-25 24.4 24.4 23 23.32 -3.12% 15,098 35,392,372
2024-06-24 24.5 25.6 23.98 24.07 -3.99% 10,984 27,159,894
2024-06-21 24.8 25.43 24.33 25.07 +0.16% 7,610 19,010,478
2024-06-20 25.46 25.85 25.01 25.03 -1.84% 7,889 20,059,219
2024-06-19 25.59 26.17 25.48 25.5 -0.39% 12,878 33,248,757
2024-06-18 26.28 26.41 25.09 25.6 -3.4% 24,810 63,679,384
2024-06-17 26.51 27.33 26.31 26.5 -1.01% 16,120 43,243,558
2024-06-14 26.3 26.8 25.4 26.77 +0.83% 16,216 42,625,960
2024-06-13 25.14 26.95 25.02 26.55 +6.24% 18,662 49,003,055
2024-06-12 24.69 25.61 24.69 24.99 -1.69% 9,933 24,978,037
2024-06-11 24.55 25.48 24.35 25.42 +3.08% 11,295 28,331,279
2024-06-07 25.33 25.92 24.08 24.66 -1.95% 15,352 38,034,249
2024-06-06 25.88 26.37 25 25.15 -2.22% 12,127 30,827,100
2024-06-05 26.17 26.3 25.45 25.72 -2.5% 12,004 31,044,868
2024-06-04 26.46 26.96 25.96 26.38 -1.49% 10,962 28,804,359
2024-06-03 25.93 27.45 25.88 26.78 +3.4% 22,442 59,931,390
2024-05-31 25.28 26.35 25.25 25.9 +1.69% 11,775 30,621,932
2024-05-30 25.49 26.03 24.96 25.47 -0.35% 20,431 52,095,738
2024-05-29 25.8 26.12 25.41 25.56 -0.85% 13,041 33,588,326
2024-05-28 26.18 26.9 25.6 25.78 -4.23% 16,069 42,091,728
2024-05-27 28.02 28.19 25.67 26.92 -3.86% 42,528 113,021,441
2024-05-24 27.53 28.92 26.28 28 0% 44,367 123,197,039
2024-05-23 26.71 28.62 26.5 28 +4.87% 40,628 112,296,937
2024-05-22 26.57 27.02 26.04 26.7 +0.45% 15,015 39,841,706
2024-05-21 27.75 28.48 26.18 26.58 -3.31% 30,491 82,545,473
2024-05-20 26.01 28.1 25.42 27.49 +5.37% 33,786 90,045,232
2024-05-17 26 26.5 25.45 26.09 -0.15% 23,898 61,799,123
2024-05-16 24.16 26.8 24.16 26.13 +7.31% 37,259 96,433,518
2024-05-15 23.9 25.4 23.79 24.35 +0.95% 19,983 49,257,929
2024-05-14 24.58 24.8 23.5 24.12 -1.15% 21,556 51,698,699
2024-05-13 22.19 24.48 21.87 24.4 +8.98% 43,684 103,062,831
2024-05-10 23.2 23.49 22.01 22.39 -3.57% 19,509 43,764,898
2024-05-09 23.46 23.68 23 23.22 -1.02% 17,671 41,180,009
2024-05-08 23.8 24.52 23.27 23.46 -1.43% 21,214 50,848,005
2024-05-07 22.66 24.5 22.54 23.8 +5.31% 31,912 76,024,382
2024-05-06 22.04 22.82 22.03 22.6 +2.68% 14,407 32,353,086
2024-04-30 22.64 22.87 21.9 22.01 -2.91% 15,740 34,973,433
2024-04-29 20.75 23.18 20.75 22.67 +5.89% 27,037 60,956,967
2024-04-26 20.03 22.08 19.9 21.41 +6.78% 24,623 52,586,597
2024-04-25 19.5 20.21 19.26 20.05 +2.82% 12,295 24,477,726
2024-04-24 18.09 19.6 18.09 19.5 +6.79% 14,495 27,793,877
2024-04-23 17.84 18.52 17.84 18.26 +1.5% 6,031 11,021,405
2024-04-22 17.8 18.28 17.17 17.99 +0.5% 8,126 14,450,060
2024-04-19 18.57 18.67 17.65 17.9 -4.18% 10,420 18,827,139
2024-04-18 18.99 18.99 18.35 18.68 -0.37% 5,783 10,784,835
2024-04-17 17.95 18.84 17.95 18.75 +5.22% 7,552 14,022,892
2024-04-16 18.64 18.69 17.03 17.82 -4.96% 14,179 25,284,474
2024-04-15 19.55 19.85 18.53 18.75 -4.34% 14,582 27,667,726
2024-04-12 19.66 20.15 19.41 19.6 +0.2% 9,822 19,428,465
2024-04-11 19.86 20.16 19.19 19.56 -2.69% 11,099 21,757,700
2024-04-10 20.3 20.3 19.53 20.1 -0.99% 11,009 21,812,760
2024-04-09 19.83 20.48 19.73 20.3 +1.5% 7,607 15,301,278
2024-04-08 20.55 20.65 19.92 20 -3.33% 11,537 23,310,749
2024-04-03 21.38 21.38 20.1 20.69 -2.45% 15,330 31,531,004
2024-04-02 21.6 21.72 21 21.21 -1.39% 10,975 23,452,916
2024-04-01 20.69 21.7 20.68 21.51 +1.22% 10,574 22,543,722
2024-03-29 21.06 21.4 20.53 21.25 +0.66% 12,338 25,798,548
2024-03-28 20.72 21.75 20.21 21.11 +1.69% 12,316 26,041,726
2024-03-27 21.11 21.93 20.39 20.76 -0.24% 18,922 39,626,472
2024-03-26 21.22 21.55 20.4 20.81 -1.65% 13,800 28,773,729
2024-03-25 22.38 22.5 21.01 21.16 -5.03% 14,356 31,050,824
2024-03-22 22.55 22.97 21.97 22.28 -2.66% 17,991 40,307,406
2024-03-21 24.5 24.5 22.58 22.89 -6.57% 32,736 76,275,395
2024-03-20 22.26 26.51 22.21 24.5 +10.91% 53,360 128,484,488
2024-03-19 21.88 22.2 21.36 22.09 -0.05% 15,920 34,862,445
2024-03-18 21.08 22.58 21.08 22.1 +4.99% 35,863 78,527,958
2024-03-15 20.84 21.3 20.11 21.05 +1.25% 22,972 47,492,524
2024-03-14 21.48 21.49 20.39 20.79 -1.52% 20,721 43,184,064
2024-03-13 19.31 21.98 19.25 21.11 +8.53% 37,633 77,973,831
2024-03-12 19.27 19.59 19.2 19.45 +0.93% 12,352 23,971,598
2024-03-11 19.35 19.45 18.86 19.27 -1.18% 12,206 23,395,268
2024-03-08 18.5 19.68 18.5 19.5 +4.22% 20,949 40,129,148
2024-03-07 17.93 18.95 17.93 18.71 +3.26% 24,965 46,414,456
2024-03-06 17.87 18.47 17.7 18.12 +0.06% 9,078 16,364,333
2024-03-05 18.57 18.77 17.98 18.11 -2.27% 17,226 31,383,826
2024-03-04 18.33 18.87 18.33 18.53 +0.43% 20,595 38,399,713
2024-03-01 18.5 18.69 18.01 18.45 +0.11% 20,674 38,032,482
2024-02-29 17.65 19.03 17.45 18.43 +4.07% 28,681 51,856,798
2024-02-28 19.05 19.51 17.6 17.71 -7.13% 30,782 56,432,423
2024-02-27 18 19.27 17.66 19.07 +6.06% 26,828 49,734,021
2024-02-26 17.8 18.62 17.5 17.98 +0.95% 22,884 41,317,532
2024-02-23 17.8 18.05 17.2 17.81 +2.42% 25,432 44,873,700
2024-02-22 16.23 17.39 16.23 17.39 +7.02% 22,124 37,596,609
2024-02-21 15.51 17.05 15.45 16.25 +4.84% 23,239 37,788,373
2024-02-20 15.4 15.82 14.85 15.5 +0.39% 15,622 24,117,008
2024-02-19 13.92 15.59 13.92 15.44 +11.97% 34,500 52,084,056
2024-02-08 11.46 13.85 11.41 13.79 +17.36% 40,560 50,765,570
2024-02-07 12.5 12.76 11.67 11.75 -7.11% 40,900 49,563,785
2024-02-06 12.88 13.25 11.41 12.65 -2.77% 43,671 53,157,022
2024-02-05 14.6 14.97 12.36 13.01 -13.21% 35,044 46,650,959
2024-02-02 16.33 16.49 14.32 14.99 -7.24% 24,989 38,237,175
2024-02-01 16.66 16.82 15.64 16.16 -0.98% 27,390 43,868,876
2024-01-31 17.99 17.99 16.3 16.32 -6.74% 23,391 39,372,606
2024-01-30 17.97 18.19 17.5 17.5 -3.85% 19,777 35,263,161
2024-01-29 18.62 19.01 18.02 18.2 -3.55% 22,986 42,141,482
2024-01-26 19.77 20.2 18.78 18.87 -5.08% 24,842 47,388,506
2024-01-25 19.86 20.31 19.3 19.88 +3.27% 31,294 62,262,846
2024-01-24 20.18 20.22 18.35 19.25 -4.23% 40,460 77,410,558
2024-01-23 20.57 20.97 19.71 20.1 -1.95% 20,508 41,194,870
2024-01-22 22.33 22.68 20.38 20.5 -8.89% 19,972 42,480,651
2024-01-19 22.5 22.99 22.43 22.5 +0.13% 9,770 22,136,696
2024-01-18 21.9 22.63 21.71 22.47 -0.44% 8,945 19,789,319
2024-01-17 23.37 23.46 22.5 22.57 -3.83% 6,871 15,706,156
2024-01-16 23.7 24.37 23.2 23.47 -1.92% 15,724 36,837,740
2024-01-15 23.29 24.47 23.21 23.93 +3.24% 17,816 42,486,472
2024-01-12 23.41 23.92 23.11 23.18 -1.99% 10,277 24,111,333
2024-01-11 23.69 23.88 23.23 23.65 +1.46% 6,784 16,024,732
2024-01-10 23.73 23.74 23.26 23.31 -2.35% 8,151 19,124,403
2024-01-09 23.47 24.46 23.35 23.87 +1.36% 8,879 21,320,590
2024-01-08 24.1 24.27 23.46 23.55 -2.28% 9,157 21,698,737
2024-01-05 24.61 24.7 24 24.1 -0.62% 7,012 17,076,762
2024-01-04 24.12 24.55 24.08 24.25 +0.46% 7,326 17,823,424
2024-01-03 25.08 25.2 24.13 24.14 -3.75% 10,188 24,878,808
2024-01-02 25.5 26 24.92 25.08 -2.64% 7,257 18,296,512

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

хЕЙцШОхЬ░ф║з 600708

2024年一季度

щ╛ЩшЕ╛хЕЙчФ╡ 688055

2024年一季度

ф╕нхОЯф╝ахкТ 000719

2024年至今

ц╢жцмгчзСцКА 300493

2023年全年

хоПш╛ЙцЮЬшФм 603336

近期数据

ц▒Йх╛Чф┐бцБп 300170

2022-2023两年

ф╕нцЬЫш╜пф╗╢ 688083

近半年

ф╕ЗшопшЗкцОз 300112

近半年

ц╡Щц▒Ящ╛ЩчЫЫ 600352

2023年全年

щШ┐цЛЙф╕Б 688179

2023年全年

热门概念板块

半导体

хглхЕ░х╛о (600460)

近三个月
光伏产业

щАЪхиБшВбф╗╜ (600438)

近三个月
虚拟现实

хРМшК▒щб║ (300033)

近期数据
云计算

ф╕Ьш╜пщЫЖхЫв (600718)

2023年全年
新能源汽车

хоБх╛╖цЧ╢ф╗г (300750)

近三个月
AI人工智能
生物医药

цЩ║щгЮчФЯчЙй (300122)

近期数据
医疗器械

чРЖщВжф╗кхЩи (300206)

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