ч║│чЭ┐щЫ╖ш╛╛ 688522

数据更新至:

添加到对比分析

64.58 +1.73%

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

64.58
+1.73% +1.1
63.5
开盘价
66.24
最高价
63.01
最低价
26,928
成交量
数据更新至: 2025-03-25

技术指标

63.98
MA5 (5日均线)
64.45
MA10 (10日均线)
65.68
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 63.5 66.24 63.01 64.58 +1.73% 26,928 175,358,278
2025-03-24 62.89 64.27 61.82 63.48 +0.78% 21,490 135,011,905
2025-03-21 63.76 63.92 61.1 62.99 -1.65% 32,217 200,646,892
2025-03-20 64.4 65.77 63.8 64.05 -1.16% 11,140 71,964,304
2025-03-19 65.77 66.3 63.8 64.8 -1.47% 26,949 175,338,401
2025-03-18 64.32 66.5 63.3 65.77 +2.29% 42,507 275,741,789
2025-03-17 64.5 64.98 62.4 64.3 -1% 23,979 153,095,515
2025-03-14 64.14 65.61 63.44 64.95 +1.03% 22,742 147,323,349
2025-03-13 64.5 65.87 63.35 64.29 -1.52% 28,536 183,768,816
2025-03-12 67 67.84 64.16 65.28 -3.25% 42,302 277,530,426
2025-03-11 68.18 69.2 66.28 67.47 -2.22% 26,500 179,443,366
2025-03-10 68.75 71.76 67.6 69 0% 36,819 255,253,452
2025-03-07 66.9 70.8 66.2 69 +2.83% 40,915 281,815,455
2025-03-06 66.05 67.85 65.23 67.1 +2.12% 31,442 210,571,623
2025-03-05 64.7 66.25 63.9 65.71 +1.12% 30,299 197,451,106
2025-03-04 64.58 66.88 64.5 64.98 -1.32% 33,972 222,050,968
2025-03-03 65.84 67.18 63 65.85 +0.02% 40,260 264,218,754
2025-02-28 67 68.6 63.55 65.84 -2.6% 50,782 335,893,845
2025-02-27 66.47 68.2 65.44 67.6 +1.65% 42,956 288,179,413
2025-02-26 65.86 68 64.55 66.5 0% 35,551 234,790,185
2025-02-25 61.17 67.8 61 66.5 +6.84% 75,921 494,410,999
2025-02-24 60.13 62.76 58.88 62.24 +3.39% 57,199 351,212,410
2025-02-21 62.48 62.48 59.69 60.2 -2.26% 37,947 228,607,251
2025-02-20 61 62.25 59.8 61.59 +1.35% 25,008 153,433,998
2025-02-19 59.4 61.14 59.25 60.77 +2.24% 21,683 131,127,721
2025-02-18 61.5 62.02 59.14 59.44 -3.97% 27,277 164,983,685
2025-02-17 62.3 62.66 60.74 61.9 -0.74% 39,992 246,394,685
2025-02-14 62 63.23 61.05 62.36 +0.58% 32,846 203,852,317
2025-02-13 60 63.95 60 62 +5.26% 80,252 502,247,158
2025-02-12 57.02 59.33 57.02 58.9 +2.67% 32,367 189,289,464
2025-02-11 57.92 58.31 56.7 57.37 -1.61% 23,493 134,631,945
2025-02-10 57.74 59.2 56.87 58.31 +0.69% 32,498 189,126,409
2025-02-07 56.8 59.6 56.02 57.91 +2.31% 52,929 308,771,506
2025-02-06 52 56.84 51.51 56.6 +8.6% 51,842 285,738,770
2025-02-05 50 52.99 48.89 52.12 +4.26% 36,364 186,764,961
2025-01-27 50 51.64 49.35 49.99 +2% 39,804 200,659,150
2025-01-24 54.53 55.27 48.2 49.01 -10.12% 102,555 519,216,104
2025-01-23 55 56.84 54 54.53 -0.85% 34,132 189,674,639
2025-01-22 55.88 58.65 54.54 55 +3.66% 54,212 305,882,910
2025-01-07 50.74 53.11 50 53.06 +4.99% 21,340 110,424,292
2025-01-06 50.48 51.75 49.88 50.54 +0.08% 19,209 97,556,094
2025-01-03 54.39 54.39 50 50.5 -6.48% 30,893 161,847,724
2025-01-02 56.33 56.33 53.53 54 -4.15% 25,747 140,492,371
2024-12-31 58.18 59.18 55.5 56.34 -3.46% 21,088 119,361,463
2024-12-30 59.11 60.06 57.41 58.36 -0.02% 18,352 107,962,925
2024-12-27 59 60.02 57.51 58.37 -0.85% 22,479 132,513,915
2024-12-26 58.35 59.87 58.21 58.87 +0.09% 29,950 176,472,820
2024-12-25 56.1 59.87 56 58.82 +6.42% 40,127 233,301,484
2024-12-24 53.88 55.45 53.69 55.27 +2.52% 17,638 96,876,704
2024-12-23 55.7 56.81 53.88 53.91 -3.56% 15,897 87,018,001
2024-12-20 53.85 56.78 53.41 55.9 +3.38% 26,288 146,064,914
2024-12-19 54.71 54.75 53.73 54.07 -1.85% 23,076 124,871,089
2024-12-18 54.81 55.85 54.15 55.09 -0.54% 22,256 122,350,258
2024-12-17 57.9 58.15 54.62 55.39 -4.17% 31,317 175,511,027
2024-12-16 59.8 61 57.51 57.8 -3.67% 24,052 141,026,727
2024-12-13 60.7 62.5 58.64 60 -1.59% 57,643 351,460,726
2024-12-12 59.62 61.49 58.66 60.97 +1.68% 35,307 212,425,376
2024-12-11 57.71 60.26 57.21 59.96 +2.95% 42,561 251,949,168
2024-12-10 57.55 59.66 55.06 58.24 +5.89% 55,448 319,201,432
2024-12-09 56.54 56.6 54.67 55 -2.5% 16,874 93,784,475
2024-12-06 56.37 57.28 55.81 56.41 -0.42% 16,149 91,281,818
2024-12-05 56 57.36 55.86 56.65 +0.3% 13,782 78,155,641
2024-12-04 57.62 57.98 56.11 56.48 -1.71% 13,607 77,857,512
2024-12-03 58.33 58.44 56.8 57.46 -2.18% 21,421 122,784,345
2024-12-02 58.5 58.99 57.06 58.74 +1.98% 25,420 148,616,952
2024-11-29 55.76 58.54 55.61 57.6 +2.55% 23,946 137,038,261
2024-11-28 56.96 57.37 55.74 56.17 -1.04% 20,647 116,536,125
2024-11-27 54.8 56.76 53.28 56.76 +3.46% 28,449 157,541,879
2024-11-26 54.91 56.38 54 54.86 +0.13% 31,393 174,037,967
2024-11-25 53.85 54.88 52.9 54.79 +1.75% 26,774 144,630,898
2024-11-22 57 57.36 53.6 53.85 -5.34% 35,820 197,792,569
2024-11-21 58.62 58.95 56.07 56.89 -3.02% 35,295 202,728,826
2024-11-20 57.5 59.43 57.1 58.66 +1.05% 28,290 165,225,929
2024-11-19 57.06 58.47 55.33 58.05 +2.38% 29,458 168,249,575
2024-11-18 56.6 59.07 54 56.7 +0.96% 42,947 242,269,663
2024-11-15 60.85 61.5 56.16 56.16 -8.27% 47,573 277,467,028
2024-11-14 63.99 64.32 59.99 61.22 -4.94% 42,432 263,001,481
2024-11-13 64.8 64.87 63.28 64.4 -0.29% 32,859 210,624,730
2024-11-12 68 68.03 63.58 64.59 -4.21% 45,664 298,555,486
2024-11-11 66.5 67.5 64.66 67.43 +1.32% 52,207 345,737,935
2024-11-08 64.96 70.23 64.96 66.55 +2.43% 55,016 373,095,153
2024-11-07 63.88 65.9 62.88 64.97 +0.11% 38,427 246,839,508
2024-11-06 68 71.98 64.1 64.9 -2.48% 89,924 612,061,543
2024-11-05 62.77 66.88 62.4 66.55 +8.04% 57,563 375,623,246
2024-11-04 58.91 62.99 58.68 61.6 +3.03% 37,681 230,144,670
2024-11-01 63 65.18 58.81 59.79 -6.58% 47,335 288,828,445
2024-10-31 59.95 65.98 59.51 64 +5.61% 76,534 483,614,631
2024-10-30 58.08 61.3 57.5 60.6 +5.14% 50,045 298,858,712
2024-10-29 59.68 59.68 57.01 57.64 -3.42% 33,510 193,751,472
2024-10-28 57.51 61.47 57.51 59.68 +3.86% 52,106 311,044,639
2024-10-25 56.78 58.45 56.2 57.46 +1.2% 43,485 249,281,091
2024-10-24 56.51 57.47 55.3 56.78 -1.25% 34,067 191,490,851
2024-10-23 56.5 60.18 56.25 57.5 -0.17% 53,479 309,930,479
2024-10-22 59.51 59.99 57.01 57.6 -4.81% 58,195 339,570,331
2024-10-21 59.38 62.4 57.94 60.51 +4.38% 71,410 431,131,600
2024-10-18 54.77 60.1 53.03 57.97 +7.03% 69,168 396,362,117
2024-10-17 53.04 56.2 52.48 54.16 +2.42% 49,535 269,798,768
2024-10-16 53 54.14 52.41 52.88 -1.42% 27,253 144,854,069
2024-10-15 54.5 55.2 52.85 53.64 -0.96% 35,455 191,947,795
2024-10-14 51.5 54.65 51 54.16 +6.61% 51,505 273,090,076
2024-10-11 56 57 50 50.8 -10.53% 62,154 325,571,912
2024-10-10 60.99 62.7 56.6 56.78 -5.46% 64,886 383,770,295
2024-10-09 58 65.5 55.89 60.06 -3.25% 113,510 684,169,553
2024-10-08 61.5 62.11 54 62.08 +19.94% 110,113 657,139,830
2024-09-30 48 53.87 45.67 51.76 +13.36% 77,880 384,002,636
2024-09-27 43.3 46.12 43.3 45.66 +6.91% 42,981 193,370,172
2024-09-26 40.95 42.87 40.39 42.71 +4.3% 32,023 133,000,767
2024-09-25 40.7 42.31 40.14 40.95 +4.68% 53,700 222,346,955
2024-09-24 37.55 39.8 36.07 39.12 +5.9% 38,131 145,449,093
2024-09-23 37.35 38.09 36.6 36.94 -1.83% 16,249 60,406,767
2024-09-20 38.38 38.83 37.29 37.63 -1.62% 16,320 61,764,654
2024-09-19 38.52 39.2 38.01 38.25 +0.08% 14,937 57,472,882
2024-09-18 37.99 38.78 37.5 38.22 +1.38% 24,768 94,519,838
2024-09-13 40.34 40.69 37.4 37.7 -7.44% 37,213 143,022,130
2024-09-12 41 41.29 40.02 40.73 -0.51% 8,033 32,620,684
2024-09-11 40.22 41.64 40.22 40.94 +0.15% 13,403 55,181,915
2024-09-10 40.05 41.2 39.63 40.88 +1.21% 18,273 74,152,363
2024-09-09 41.15 41.55 39.5 40.39 -3.37% 26,564 106,834,820
2024-09-06 43.19 43.49 41.26 41.8 -3.2% 17,698 74,520,278
2024-09-05 42.74 43.95 42.35 43.18 +1.94% 28,641 124,275,027
2024-09-04 41.7 42.87 40.95 42.36 +1.41% 16,307 68,712,900
2024-09-03 41.61 42.28 40.69 41.77 +2.58% 16,065 66,971,878
2024-09-02 42.01 43 40.68 40.72 -2.82% 13,739 56,910,223
2024-08-30 41 42.87 41 41.9 +1.6% 27,803 117,315,980
2024-08-29 39.46 41.33 38.9 41.24 +3.93% 21,916 88,640,660
2024-08-28 40.53 40.53 39.47 39.68 -1% 15,291 60,857,069
2024-08-27 41.3 41.3 39.96 40.08 -2.62% 11,212 45,264,184
2024-08-26 40.19 41.49 40.01 41.16 +2.46% 19,132 78,073,364
2024-08-23 40.76 41.09 39.88 40.17 -1.45% 19,600 79,099,132
2024-08-22 41.83 41.99 40.5 40.76 -2.65% 14,504 59,721,576
2024-08-21 40.74 42.4 40.74 41.87 +1.85% 20,585 86,169,250
2024-08-20 40.37 41.54 40.3 41.11 +1.43% 24,668 101,231,770
2024-08-19 42.19 43.58 40.4 40.53 -4.07% 57,687 239,774,546
2024-08-16 44.79 45.09 41.02 42.25 -5.31% 65,679 278,598,229
2024-08-15 44.9 45.43 44.3 44.62 -0.42% 15,427 69,113,052
2024-08-14 45 45.19 44.39 44.81 -0.99% 12,389 55,445,176
2024-08-13 45 45.62 44.67 45.26 +0.8% 15,754 70,965,982
2024-08-12 46.32 46.32 44.71 44.9 -3.77% 22,064 99,597,259
2024-08-09 45.04 47.78 44.55 46.66 +4.71% 47,249 219,788,088
2024-08-08 45.52 45.61 43.8 44.56 -3.03% 22,614 100,636,112
2024-08-07 45.05 47.12 45.05 45.95 +1.66% 24,587 113,861,826
2024-08-06 45 45.8 44.56 45.2 +1.82% 20,049 90,529,925
2024-08-05 47.5 48.3 44.28 44.39 -7.75% 45,547 209,194,048
2024-08-02 49.49 50 48.08 48.12 -3.57% 36,037 176,815,985
2024-08-01 49.7 51.2 49.35 49.9 +0.14% 32,829 164,561,051
2024-07-31 45.61 50.86 45.5 49.83 +8.33% 56,260 272,223,143
2024-07-30 46.44 47.59 45.76 46 -1.9% 21,905 102,036,859
2024-07-29 46.93 47.59 45.33 46.89 +0.9% 29,899 139,041,549
2024-07-26 45.89 47.2 45.4 46.47 +2% 18,456 86,005,803
2024-07-25 45.3 46.49 44.37 45.56 +0.42% 23,370 105,960,854
2024-07-24 47.8 48.26 45.2 45.37 -5.32% 39,149 181,398,574
2024-07-23 49.28 49.47 47.5 47.92 -2.76% 19,167 92,662,983
2024-07-22 48.8 50.2 48.52 49.28 +0.84% 13,711 67,802,678
2024-07-19 50 50.32 48.71 48.87 -2.26% 19,899 98,179,159
2024-07-18 48.11 50.09 47.81 50 +1.63% 25,310 124,323,170
2024-07-17 49.67 50.66 48.7 49.2 -0.95% 21,671 107,254,785
2024-07-16 49.75 50.5 49.12 49.67 -1.1% 23,877 118,549,908
2024-07-15 50.6 51.25 49.32 50.22 -0.75% 20,326 102,121,213
2024-07-12 52 53.18 50.42 50.6 -3.8% 37,349 192,348,833
2024-07-11 53.01 54.28 51.8 52.6 +0.98% 33,411 177,228,458
2024-07-10 50.1 53 50.03 52.09 +2.22% 38,557 201,095,008
2024-07-09 51.4 52.4 48.82 50.96 -1.75% 51,336 259,418,138
2024-07-08 50.25 52.35 50.14 51.87 +2.25% 42,316 217,314,931
2024-07-05 49 50.8 47.5 50.73 +4.6% 42,386 209,716,417
2024-07-04 49 49.4 47.59 48.5 -0.27% 25,136 121,475,120
2024-07-03 47.07 49.38 46.58 48.63 +3.27% 43,189 209,168,584
2024-07-02 46.2 48.3 45.6 47.09 +0.9% 37,035 174,609,365
2024-07-01 47.2 47.2 45.56 46.67 -0.45% 25,904 119,892,922
2024-06-28 44.87 47.47 44.5 46.88 +4.18% 36,351 170,032,588
2024-06-27 46.24 46.49 44.95 45 -2.66% 20,662 94,502,911
2024-06-26 44 46.45 43.38 46.23 +4.1% 28,719 129,938,588
2024-06-25 45.11 46.08 43.7 44.41 -1.44% 32,755 146,835,410
2024-06-24 47 48.66 45 45.06 -5.08% 32,083 148,524,436
2024-06-21 46.69 47.63 46.18 47.47 +0.94% 20,344 95,645,990
2024-06-20 48.25 49.1 46.85 47.03 -2.31% 33,264 159,180,224
2024-06-19 48.15 50.49 48.12 48.14 -0.41% 48,220 236,048,978
2024-06-18 46.45 48.66 45.74 48.34 +4.77% 54,503 260,154,621
2024-06-17 46.23 46.39 45.01 46.14 -0.19% 26,358 120,357,298
2024-06-14 46.02 46.65 45.44 46.23 -0.54% 22,778 104,865,165
2024-06-13 46.05 47.47 46 46.48 +0.56% 30,855 143,811,269
2024-06-12 45.25 46.64 44.74 46.22 +1.56% 30,619 140,154,875
2024-06-11 43.2 45.65 42.3 45.51 +6.61% 37,674 166,434,346
2024-06-07 43.5 44 42.11 42.69 +0.14% 29,572 126,801,638
2024-06-06 45.4 45.49 41.6 42.63 -6.43% 63,946 276,024,759
2024-06-05 47.6 47.98 45.22 45.56 -4.77% 25,312 118,480,142
2024-06-04 46.9 48 46.24 47.84 +1.36% 27,440 129,819,313
2024-06-03 47.47 48.3 46.2 47.2 +0.75% 43,677 207,156,296
2024-05-31 45.3 47.6 44.8 46.85 +3.83% 45,889 214,050,799
2024-05-30 44.68 45.8 43.7 45.12 +0.07% 29,583 131,817,082
2024-05-29 44.24 45.87 43.33 45.09 -27.27% 30,982 137,992,420
2024-05-28 63.15 63.38 61.75 62 -2.76% 19,829 123,652,111
2024-05-27 64.99 65 61.8 63.76 -1.15% 30,896 194,252,098
2024-05-24 64.31 65.7 63.06 64.5 -2.27% 22,344 144,431,560
2024-05-23 66.9 68.22 65 66 +1.23% 32,345 214,841,279
2024-05-22 65.73 65.78 63.66 65.2 -0.88% 28,678 185,194,886
2024-05-21 68.5 68.5 64.8 65.78 -4.67% 32,418 214,876,386
2024-05-20 68.01 69.66 67.3 69 -0.04% 33,584 229,877,276
2024-05-17 67.21 71.97 65.51 69.03 +3.56% 40,836 280,668,958
2024-05-16 68.34 69.6 65.66 66.66 -1.97% 45,016 303,364,971
2024-05-15 70.64 72.66 67.1 68 -3.83% 52,118 362,028,516
2024-05-14 67.88 73.5 67.53 70.71 +4.99% 58,875 418,756,408
2024-05-13 65 67.35 62.35 67.35 +3% 49,354 320,376,365
2024-05-10 63 66.5 62.33 65.39 +5.23% 52,438 338,214,808
2024-05-09 61.22 63.89 60.96 62.14 +0.23% 24,313 151,175,174
2024-05-08 62.6 64.49 60.89 62 -1.7% 29,758 185,660,801
2024-05-07 59.9 63.66 59.5 63.07 +6.74% 47,513 296,270,200
2024-05-06 61.5 61.99 58.92 59.09 -0.91% 31,866 192,576,148
2024-04-30 63.6 64 58 59.63 -7.48% 55,239 332,926,070
2024-04-29 63.52 65.45 62.5 64.45 -1% 55,998 357,201,113
2024-04-26 61.15 69.87 60.18 65.1 +5.12% 88,552 575,164,061
2024-04-25 64.06 65.6 61.61 61.93 -3.95% 44,972 283,804,687
2024-04-24 62.8 66.48 61.55 64.48 +8.02% 70,225 449,779,430
2024-04-23 59.88 63.1 59.28 59.69 -1.5% 34,961 212,006,981
2024-04-22 61.9 62 58.55 60.6 -3.96% 62,847 378,417,835
2024-04-19 59.5 64.39 59.5 63.1 +3.73% 69,117 431,796,504
2024-04-18 56.96 66.88 55.96 60.83 +4.88% 93,594 571,862,137
2024-04-17 54.59 58.58 53.33 58 +8.78% 65,642 369,974,793
2024-04-16 52 55.55 51.8 53.32 +1.16% 55,976 302,400,736
2024-04-15 50.03 54.59 49.81 52.71 +6.1% 45,906 239,567,688
2024-04-12 50.1 51.38 49.61 49.68 -2.8% 25,472 128,089,592
2024-04-11 53 53.6 50.61 51.11 -8.09% 42,791 222,859,598
2024-04-10 53.5 56.35 51.3 55.61 +3.54% 56,137 302,599,123
2024-04-09 54.72 55.87 52.96 53.71 -0.35% 35,305 191,858,179
2024-04-08 53.99 56.66 53.62 53.9 +1.7% 44,702 244,320,786
2024-04-03 54.2 55.28 51.28 53 -5.61% 56,932 300,656,797
2024-04-02 60.31 60.5 54.32 56.15 -8.7% 85,180 490,882,726
2024-04-01 63.21 65.16 60.28 61.5 -0.79% 74,561 468,283,047
2024-03-29 54.8 67.63 54.01 61.99 +9.81% 102,081 604,836,885
2024-03-28 54 58.4 52.3 56.45 +9.4% 78,834 439,868,335
2024-03-27 53.1 55.7 49.01 51.6 -3.26% 51,276 265,699,570
2024-03-26 51.68 54.88 51 53.34 +2.7% 39,395 208,818,358
2024-03-25 52.01 56.88 51.8 51.94 -0.13% 46,002 248,358,472
2024-03-22 54.4 54.8 51.12 52.01 -5.25% 51,162 270,702,545
2024-03-21 50.16 58.68 49.05 54.89 +8.44% 74,162 399,752,655
2024-03-20 51.35 52.34 49.34 50.62 -1.42% 28,480 143,725,301
2024-03-19 48.1 52.65 47.77 51.35 +5.44% 44,137 221,877,529
2024-03-18 44.13 50.2 44.13 48.7 +13.55% 50,664 240,066,553
2024-03-15 41.98 43.26 41.63 42.89 +1.2% 9,603 40,866,081
2024-03-14 44 44 41.37 42.38 -4.46% 20,541 87,611,117
2024-03-13 43 45.2 42.51 44.36 +2.09% 26,848 118,043,131
2024-03-12 41.28 44.35 41.01 43.45 +3.82% 26,822 114,109,797
2024-03-11 41.52 43.58 40.01 41.85 +0.34% 26,489 111,075,076
2024-03-08 39.94 42.55 39.7 41.71 +3.55% 21,380 88,237,035
2024-03-07 40.5 41.88 39.82 40.28 -1.13% 21,966 89,763,381
2024-03-06 38.35 41.79 37.94 40.74 +6.23% 28,759 115,810,267
2024-03-05 38.78 39.1 37.71 38.35 -1.19% 15,416 59,133,232
2024-03-04 39.8 40.13 37.82 38.81 -2.41% 19,080 73,702,514
2024-03-01 36.39 41.47 36.39 39.77 +9.29% 30,530 119,566,536
2024-02-29 34.42 36.56 34.19 36.39 +4.75% 18,800 67,263,741
2024-02-28 38.36 39.3 34.63 34.74 -9.25% 29,494 110,461,238
2024-02-27 36.89 38.36 36.43 38.28 +3.18% 29,313 109,414,656
2024-02-26 38.25 38.3 36.53 37.1 -3.84% 33,944 125,638,192
2024-02-23 38.61 39.2 37.68 38.58 -0.08% 8,413 32,281,498
2024-02-22 37.93 39.04 37.5 38.61 +1.95% 7,899 30,190,243
2024-02-21 37 39.38 36.88 37.87 +0.5% 11,403 43,713,859
2024-02-20 38.19 38.19 37.19 37.68 -1.34% 6,603 24,846,579
2024-02-19 38 38.9 36.75 38.19 +1.57% 11,954 45,062,020
2024-02-08 33.4 37.99 32.6 37.6 +10.33% 21,768 78,194,217
2024-02-07 32.98 35.68 31.31 34.08 +4.7% 25,781 86,288,860
2024-02-06 32.36 33.83 29.55 32.55 +1.56% 18,529 58,275,110
2024-02-05 34.2 34.53 30.28 32.05 -8.69% 20,041 64,301,536
2024-02-02 36.31 36.89 33.3 35.1 -2.53% 16,437 57,904,030
2024-02-01 34.8 37.32 33.37 36.01 +3.48% 28,771 101,361,029
2024-01-31 38.02 38.02 34.28 34.8 -7.37% 25,019 88,576,484
2024-01-30 39.75 40.35 37 37.57 -5.98% 13,216 50,786,554
2024-01-29 42.72 42.87 39.96 39.96 -4.58% 7,708 31,682,278
2024-01-26 42.18 42.67 41.56 41.88 -1.11% 5,528 23,159,095
2024-01-25 40.77 42.98 40.23 42.35 +4.23% 10,909 45,724,503
2024-01-24 41.33 41.51 39.03 40.63 -2.05% 10,938 43,928,110
2024-01-23 42.5 43 40.23 41.48 -1.96% 16,077 66,207,994
2024-01-22 45.2 45.33 41.55 42.31 -6.66% 8,638 37,560,930
2024-01-19 46.64 46.65 45.18 45.33 -2.28% 4,291 19,709,891
2024-01-18 47.19 47.19 44.53 46.39 -1.7% 11,513 52,509,621
2024-01-17 49.85 50 47.05 47.19 -5.7% 8,554 41,240,445
2024-01-16 49.26 51.89 48.78 50.04 +1.5% 8,348 41,607,752
2024-01-15 50.18 50.98 49.19 49.3 -2.36% 5,194 25,829,605
2024-01-12 49.05 51.89 49.05 50.49 +1.75% 7,436 37,806,618
2024-01-11 48.52 50.44 48.36 49.62 +1.7% 8,362 41,436,054
2024-01-10 49.58 49.7 48.12 48.79 -2.28% 6,614 32,350,497
2024-01-09 49.63 51.25 49.48 49.93 +0.99% 4,700 23,652,573
2024-01-08 51.01 51.84 49.3 49.44 -3.53% 9,248 46,383,100
2024-01-05 53.44 53.44 50.8 51.25 -3.03% 8,237 42,688,228
2024-01-04 52.81 53.79 52.28 52.85 -0.26% 6,152 32,716,124
2024-01-03 53.08 53.53 51.08 52.99 -0.06% 14,928 78,225,184
2024-01-02 55.15 55.76 52.6 53.02 -4.45% 11,698 63,173,877

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

хРМшК▒щб║ 300033

2023年全年

ц╡╖щ╕ешВбф╗╜ 603269

近半年

ч▓дщлШщАЯя╝б 000429

近期数据

хНОчеЮчзСцКА 000790

2024年至今

хНОц╡ЛцгАц╡Л 300012

2022-2023两年

хРЫхоЮчФЯчЙй-U 688180

2022-2023两年

щЗСщАЪчБ╡ 300091

2023年全年

ц╡╖ш╛░шНпф╕Ъ 300584

2022-2023两年

чЪУхЕГхМ╗шНп 688131

2023年全年

шО▒х░ФчзСцКА 688683

2024年至今

热门概念板块

半导体

ф╕нх╛охЕмхП╕ (688012)

2023年全年
储能电池
AI人工智能
军工

ф╕ншИкц▓ИщгЮ (600760)

2024年至今
元宇宙
生物医药

цЩ║щгЮчФЯчЙй (300122)

2023年全年
数字经济

цБТчФЯчФ╡хнР (600570)

近半年
5G通信

х╣┐хТМщАЪ (300638)

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