чСЮшБФцЦ░цЭР 688550

数据更新至:

添加到对比分析

39.00 +1.85%

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

39
+1.85% +0.71
38.4
开盘价
39.07
最高价
37.41
最低价
28,517
成交量
数据更新至: 2025-03-25

技术指标

38.86
MA5 (5日均线)
38.77
MA10 (10日均线)
36.68
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 38.4 39.07 37.41 39 +1.85% 28,517 109,269,779
2025-03-24 38.7 39.33 37.41 38.29 -1.24% 36,861 140,808,292
2025-03-21 38.4 40.36 38.39 38.77 -0.21% 39,622 154,754,975
2025-03-20 39.05 39.4 38.13 38.85 -1.42% 45,733 177,195,993
2025-03-19 39.79 39.89 38.95 39.41 -1.2% 28,473 111,992,717
2025-03-18 38.87 40.42 38.5 39.89 +3.1% 54,472 216,353,715
2025-03-17 38.98 39.02 38.04 38.69 -0.21% 27,912 107,768,495
2025-03-14 38.6 39.12 37.72 38.77 +1.1% 53,944 207,581,974
2025-03-13 38 39.18 37.2 38.35 +1.89% 67,384 256,857,069
2025-03-12 37.8 37.89 37.01 37.64 +0.78% 47,014 176,208,946
2025-03-11 35.53 37.99 35.5 37.35 +3.23% 80,006 295,375,102
2025-03-10 35.15 36.38 35 36.18 +2.23% 52,828 188,075,314
2025-03-07 35 36.06 34.7 35.39 +0.83% 55,777 198,134,741
2025-03-06 35.3 35.47 34.8 35.1 -0.23% 42,694 149,731,548
2025-03-05 35 35.47 34.51 35.18 +0.69% 46,805 163,770,676
2025-03-04 33.48 35.08 33.41 34.94 +3.37% 70,013 241,331,298
2025-03-03 32.11 34.05 31.9 33.8 +5.39% 72,729 242,635,029
2025-02-28 33.99 33.99 31.8 32.07 -2.05% 47,366 153,586,157
2025-02-27 33.25 33.57 32.5 32.74 -1.53% 36,086 118,851,513
2025-02-26 33.78 33.83 32.98 33.25 -0.45% 37,655 125,816,830
2025-02-25 33.12 34.09 33.12 33.4 -2.11% 40,623 136,382,731
2025-02-24 34.65 35 33.73 34.12 -1.3% 51,618 176,551,441
2025-02-21 34.48 34.9 34.18 34.57 +0.23% 57,021 197,206,613
2025-02-20 34.2 34.68 33.8 34.49 +0.67% 53,607 183,808,748
2025-02-19 34.59 34.59 33.59 34.26 +0.06% 77,551 263,409,930
2025-02-18 31.91 34.83 31.65 34.24 +6.9% 100,947 340,103,883
2025-02-17 32.4 32.83 31.05 32.03 +0.5% 67,374 216,057,738
2025-02-14 32.03 32.62 31 31.87 -1.09% 43,051 136,609,533
2025-02-13 32.4 32.65 31.88 32.22 -0.83% 31,695 102,276,213
2025-02-12 32.42 32.72 31.91 32.49 -0.7% 29,702 96,008,421
2025-02-11 32.79 32.83 32.18 32.72 -0.37% 17,469 56,849,725
2025-02-10 32.35 33.37 31.78 32.84 +1.89% 44,086 143,523,848
2025-02-07 32.82 32.9 31.93 32.23 -1.86% 53,647 173,519,653
2025-02-06 32.23 32.91 31.9 32.84 +2.31% 27,264 88,938,155
2025-02-05 32.34 32.71 31.9 32.1 -0.77% 30,071 96,947,170
2025-01-27 32.77 33.18 32.21 32.35 -1.37% 27,656 90,461,698
2025-01-24 31.98 32.86 31.8 32.8 +3.18% 36,081 117,208,260
2025-01-23 32.69 32.75 31.59 31.79 -2.09% 28,876 92,722,273
2025-01-22 32.95 33.01 32.32 32.47 -1.67% 16,520 53,914,515
2025-01-21 32.53 33.08 32.3 33.02 +1.29% 26,518 86,778,522
2025-01-20 32.6 33.12 32.46 32.6 +0.06% 31,758 104,022,223
2025-01-17 31.86 33.07 31.83 32.58 +1.24% 34,264 111,274,659
2025-01-16 32.28 32.93 31.82 32.18 +1.35% 39,720 128,264,807
2025-01-15 31.57 31.92 31.02 31.75 +0.57% 14,581 46,140,288
2025-01-14 30.34 31.66 30.33 31.57 +4.19% 21,074 65,858,170
2025-01-13 30.37 30.8 29.88 30.3 -0.79% 20,271 61,274,825
2025-01-10 30.49 31.8 30.31 30.54 -0.03% 34,732 108,349,882
2025-01-09 29.75 30.99 29.5 30.55 +1.94% 30,304 92,687,754
2025-01-08 29.26 30.35 28.72 29.97 +2.04% 26,683 78,502,614
2025-01-07 28.43 29.4 28.22 29.37 +3.85% 22,810 65,927,233
2025-01-06 28.7 28.9 27.82 28.28 -1.94% 32,553 91,993,390
2025-01-03 30.28 30.54 28.51 28.84 -4.79% 53,060 156,252,786
2025-01-02 31.5 31.57 29.99 30.29 -3.2% 33,695 103,072,888
2024-12-31 32.15 32.49 31.01 31.29 -2.74% 27,069 85,359,193
2024-12-30 32.05 33.13 31.88 32.17 +0.44% 30,351 98,347,608
2024-12-27 31.5 32.29 31.38 32.03 +1.59% 28,242 90,440,605
2024-12-26 31.43 31.8 30.91 31.53 +0.19% 19,409 60,881,760
2024-12-25 32.15 32.38 31.18 31.47 -1.75% 22,223 70,661,246
2024-12-24 31.29 32.24 31.29 32.03 +2.46% 32,924 104,873,328
2024-12-23 32.09 32.49 31.2 31.26 -2.31% 30,413 96,529,275
2024-12-20 31.66 32.48 30.83 32 -0.34% 43,200 137,079,197
2024-12-19 31.53 32.28 31.5 32.11 +0.34% 30,830 98,465,084
2024-12-18 30.4 32.25 29.91 32 +5.51% 53,000 166,799,808
2024-12-17 31.03 31.4 30.12 30.33 -2.85% 44,357 135,527,218
2024-12-16 32.6 33.4 30.8 31.22 -4.5% 45,774 144,784,631
2024-12-13 32.21 34.01 31.71 32.69 +0.99% 49,160 160,928,316
2024-12-12 32.34 32.61 32.06 32.37 +0.25% 16,571 53,602,773
2024-12-11 32.31 32.79 32.06 32.29 -0.03% 20,550 66,465,095
2024-12-10 33.31 33.6 32.22 32.3 -0.46% 29,509 97,182,097
2024-12-09 32.3 33 32.22 32.45 +0.46% 24,373 79,731,276
2024-12-06 32.56 32.56 32.01 32.3 -0.37% 23,393 75,557,181
2024-12-05 32.53 32.86 32.23 32.42 -0.49% 16,064 52,245,009
2024-12-04 32.52 33.03 32.37 32.58 -0.18% 28,233 92,427,785
2024-12-03 32.72 33.04 32.41 32.64 +0.03% 29,347 96,087,666
2024-12-02 32.12 33 32.02 32.63 +1.18% 40,739 132,594,381
2024-11-29 31.8 32.78 31.68 32.25 +1.07% 31,096 100,240,141
2024-11-28 32.21 32.74 31.73 31.91 -0.93% 21,707 69,938,831
2024-11-27 31.65 32.21 30.62 32.21 +0.75% 33,375 104,445,897
2024-11-26 31.16 33.02 30.8 31.97 +2.44% 50,054 160,708,410
2024-11-25 30.78 31.25 30.36 31.21 +2.33% 28,057 86,525,637
2024-11-22 31.55 32.07 30.37 30.5 -3.02% 33,022 103,216,635
2024-11-21 31.68 31.78 30.85 31.45 -1.07% 30,980 96,811,818
2024-11-20 31.48 31.99 31.13 31.79 +0.98% 31,503 99,324,421
2024-11-19 31 31.62 30.45 31.48 +1.94% 30,328 94,331,976
2024-11-18 31.6 32.02 30.6 30.88 -2.12% 35,411 110,962,116
2024-11-15 32.4 32.86 31.48 31.55 -2.17% 32,318 104,196,673
2024-11-14 34.02 34.5 31.8 32.25 -6.39% 57,402 188,200,936
2024-11-13 34.01 34.74 33.38 34.45 +0.82% 32,624 110,825,489
2024-11-12 35.67 35.67 33.73 34.17 -2.04% 34,305 118,140,374
2024-11-11 33.1 35.08 33 34.88 +5.38% 48,972 168,095,534
2024-11-08 33.05 34 32.86 33.1 +1.22% 39,852 132,818,038
2024-11-07 32.46 32.79 31.96 32.7 -0.76% 37,796 122,471,411
2024-11-06 33.58 33.84 32.56 32.95 -1.29% 35,637 118,207,115
2024-11-05 33.86 34.47 33.24 33.38 -0.03% 48,202 162,462,891
2024-11-04 31.11 33.95 31.03 33.39 +7.61% 66,811 221,354,198
2024-11-01 32.01 32.52 30.8 31.03 -4.58% 57,317 179,899,003
2024-10-31 31 32.55 30.4 32.52 +5.93% 61,846 196,457,448
2024-10-30 31.17 31.65 30.51 30.7 -0.97% 46,947 145,863,108
2024-10-29 31.99 32.05 30.5 31 -1.05% 55,598 174,910,590
2024-10-28 32 32.46 30.7 31.33 +2.39% 52,185 163,777,969
2024-10-25 30.19 31.15 30.03 30.6 +1.26% 49,608 151,429,082
2024-10-24 30.01 30.35 29.39 30.22 +0.03% 48,534 145,343,163
2024-10-23 30.2 32.04 30 30.21 -0.23% 90,612 280,469,055
2024-10-22 30.67 30.91 29.61 30.28 +0.3% 64,966 195,726,300
2024-10-21 28.3 31.06 28.25 30.19 +7.55% 101,766 302,833,794
2024-10-18 27.23 28.56 27.01 28.07 +3.08% 64,918 180,516,029
2024-10-17 26.66 27.9 26.46 27.23 +2.37% 56,143 152,427,498
2024-10-16 26.06 27.39 26.02 26.6 +0.34% 42,841 114,730,447
2024-10-15 26.93 27.4 26.21 26.51 -1.08% 67,345 180,023,441
2024-10-14 24.5 27.13 24.5 26.8 +11.3% 91,331 237,540,902
2024-10-11 25.46 25.55 23.46 24.08 -6.16% 55,977 135,347,722
2024-10-10 26.27 26.66 25.44 25.66 -1.38% 44,706 116,277,191
2024-10-09 27.7 27.98 26 26.02 -8.02% 75,271 203,274,980
2024-10-08 29 29.45 26 28.29 +13.48% 111,904 313,696,780
2024-09-30 24.5 25.37 23.05 24.93 +14.88% 78,292 189,788,163
2024-09-27 20.99 21.77 20.8 21.7 +5.6% 26,929 57,884,811
2024-09-26 19.71 20.57 19.66 20.55 +4% 21,917 44,139,729
2024-09-25 19.75 20.12 19.63 19.76 +1.59% 30,816 61,427,093
2024-09-24 18.6 19.46 18.59 19.45 +4.91% 26,414 50,450,917
2024-09-23 18.57 18.79 18.34 18.54 +0.32% 15,273 28,336,600
2024-09-20 18.62 18.79 18.38 18.48 -1.33% 11,022 20,439,139
2024-09-19 18.6 19.17 18.56 18.73 +0.21% 19,929 37,484,138
2024-09-18 18.25 18.92 18.23 18.69 +2.41% 20,046 37,128,164
2024-09-13 18.8 18.96 18.23 18.25 -2.67% 17,067 31,542,310
2024-09-12 19.02 19.29 18.72 18.75 -1.47% 12,643 23,999,360
2024-09-11 19.14 19.28 18.9 19.03 -0.68% 15,563 29,724,528
2024-09-10 19.36 19.4 18.67 19.16 -1.03% 20,708 39,279,782
2024-09-09 19.35 19.7 19.24 19.36 -0.1% 20,056 38,941,619
2024-09-06 19.9 20.06 19.36 19.38 -3.39% 21,639 42,449,423
2024-09-05 20.25 20.34 19.82 20.06 -1.43% 23,513 47,083,206
2024-09-04 20.21 20.6 19.83 20.35 +0.59% 25,949 52,606,512
2024-09-03 19.89 20.42 19.8 20.23 +2.38% 21,988 44,295,055
2024-09-02 20.68 21.17 19.68 19.76 -5.09% 30,587 61,583,351
2024-08-30 20.06 21.23 20.05 20.82 +3.43% 33,750 70,219,636
2024-08-29 19.4 20.21 19.4 20.13 +2.7% 21,929 43,801,917
2024-08-28 19.06 19.71 19.06 19.6 +1.87% 12,419 24,245,472
2024-08-27 19.5 19.66 19.18 19.24 -2.09% 13,094 25,292,036
2024-08-26 19.51 19.81 19.45 19.65 0% 13,989 27,455,137
2024-08-23 19.56 19.75 19.4 19.65 +0.51% 11,631 22,765,052
2024-08-22 19.65 19.88 19.41 19.55 -1.01% 12,441 24,404,535
2024-08-21 19.86 20.09 19.69 19.75 -0.35% 14,478 28,773,248
2024-08-20 20.5 20.77 19.8 19.82 -3.55% 23,483 47,010,462
2024-08-19 20.9 20.97 20.53 20.55 -1.58% 19,113 39,586,921
2024-08-16 21.1 21.45 20.86 20.88 -1.09% 30,102 63,670,515
2024-08-15 20.9 21.32 20.67 21.11 +1.49% 20,653 43,516,641
2024-08-14 21.24 21.24 20.75 20.8 -1.56% 16,115 33,655,430
2024-08-13 21.16 21.23 20.84 21.13 +0.38% 15,306 32,126,351
2024-08-12 21.49 21.55 20.92 21.05 -1.96% 18,012 38,170,607
2024-08-09 21.77 22.04 21.35 21.47 -0.69% 20,564 44,595,834
2024-08-08 21.45 21.83 21.21 21.62 +0.79% 18,697 40,229,174
2024-08-07 21.33 21.83 21.31 21.45 0% 14,928 32,166,911
2024-08-06 21.34 21.67 21.2 21.45 +0.8% 15,680 33,551,997
2024-08-05 22.06 22.28 21.26 21.28 -3.62% 25,517 55,251,423
2024-08-02 22.15 22.8 22.01 22.08 -0.76% 23,966 53,610,614
2024-08-01 22.46 22.79 22.06 22.25 -0.54% 29,521 66,165,900
2024-07-31 21.53 22.62 21.5 22.37 +3.37% 29,023 64,669,239
2024-07-30 21.55 21.89 21.17 21.64 +0.89% 15,377 33,211,045
2024-07-29 21.99 21.99 21.31 21.45 -2.41% 16,653 35,843,349
2024-07-26 21.9 22.19 21.43 21.98 +0.37% 21,216 46,445,451
2024-07-25 21.64 22.17 21.47 21.9 +0.6% 15,532 33,911,929
2024-07-24 22.35 22.76 21.73 21.77 -2.55% 30,198 67,045,894
2024-07-23 23.39 23.79 22.32 22.34 +1.04% 45,683 104,435,328
2024-07-22 22.22 22.57 21.9 22.11 -0.5% 14,315 31,715,015
2024-07-19 21.74 22.57 21.5 22.22 +1.97% 18,230 40,392,483
2024-07-18 22.3 22.49 21.45 21.79 -2.07% 21,470 46,613,533
2024-07-17 23.07 23.14 22.22 22.25 -4.01% 17,725 40,057,154
2024-07-16 22.36 23.18 22.15 23.18 +2.48% 19,304 43,827,217
2024-07-15 22.87 22.98 22.51 22.62 -1.14% 10,900 24,728,076
2024-07-12 23.52 23.52 22.73 22.88 -2.72% 20,733 47,559,008
2024-07-11 22.74 23.63 22.52 23.52 +5.05% 21,901 50,736,340
2024-07-10 22.86 23.08 22.28 22.39 -2.01% 17,082 38,590,974
2024-07-09 22.2 22.89 22.11 22.85 +3.21% 15,717 35,438,046
2024-07-08 22.96 23.08 22.07 22.14 -2.89% 11,460 25,846,150
2024-07-05 22.55 22.87 22.18 22.8 +1.11% 10,845 24,375,474
2024-07-04 23.15 23.39 22.45 22.55 -3.01% 12,439 28,376,111
2024-07-03 23.3 23.85 23.08 23.25 -0.6% 12,114 28,315,763
2024-07-02 23.63 24.18 23.35 23.39 -1.31% 18,666 44,148,901
2024-07-01 23.2 23.74 22.85 23.7 +2.2% 18,063 42,173,258
2024-06-28 23.1 23.95 22.9 23.19 +0.61% 18,081 42,442,487
2024-06-27 23.4 23.58 23.05 23.05 -1.91% 15,076 35,104,883
2024-06-26 22.9 23.58 22.65 23.5 +1.82% 14,407 33,259,342
2024-06-25 23.73 23.88 22.9 23.08 -2.57% 18,003 41,851,458
2024-06-24 24.6 24.81 23.5 23.69 -4.59% 27,472 65,791,983
2024-06-21 25.31 25.38 24.83 24.83 -2.93% 21,472 53,715,572
2024-06-20 25.45 26.38 25.3 25.58 +0.39% 30,325 78,872,319
2024-06-19 25.56 25.78 24.9 25.48 -0.27% 17,060 43,249,671
2024-06-18 26.05 26.48 25.21 25.55 -1.24% 26,825 68,984,231
2024-06-17 25.75 26.04 25.5 25.87 -0.5% 19,033 49,063,075
2024-06-14 26.43 26.69 25.57 26 -25.07% 22,182 57,441,841
2024-06-13 34.26 35.42 34.2 34.7 +1.52% 21,720 75,738,628
2024-06-12 33.38 34.31 33.18 34.18 +2.37% 15,900 53,847,162
2024-06-11 31.84 33.5 31.5 33.39 +5.03% 22,960 75,276,280
2024-06-07 33.05 33.47 31.51 31.79 -3.26% 27,683 89,592,013
2024-06-06 33.67 34.11 32.64 32.86 -1.82% 11,583 38,315,062
2024-06-05 33.47 34.28 33.44 33.47 -0.15% 9,831 33,202,528
2024-06-04 34.47 34.5 33.27 33.52 -2.67% 13,110 44,075,336
2024-06-03 34.64 35.32 33.8 34.44 -0.14% 17,101 59,058,174
2024-05-31 33.6 34.96 33.6 34.49 -0.89% 9,411 32,610,526
2024-05-30 34.47 34.92 34.15 34.8 -0.2% 9,889 34,248,844
2024-05-29 34.88 35.45 34.11 34.87 +0.55% 15,905 55,416,822
2024-05-28 34.1 35.22 34.1 34.68 +0.52% 14,182 49,127,926
2024-05-27 33.73 34.56 32.46 34.5 +3.08% 20,155 67,411,787
2024-05-24 35.21 35.29 33.33 33.47 -5.37% 19,273 65,830,201
2024-05-23 35.5 36.06 35.11 35.37 -0.73% 10,369 36,796,550
2024-05-22 36.45 36.45 35.22 35.63 -1.06% 11,213 39,896,119
2024-05-21 35.23 36.44 35.23 36.01 +1.21% 13,671 49,223,198
2024-05-20 35.49 36.45 35.18 35.58 +0.54% 15,252 54,354,783
2024-05-17 34.64 35.39 33.81 35.39 +2.46% 16,139 55,885,446
2024-05-16 34.92 35.5 33.95 34.54 -0.58% 28,523 98,696,618
2024-05-15 36.61 36.99 34.74 34.74 -5.42% 29,418 105,497,052
2024-05-14 36.41 37.98 36.41 36.73 -1.53% 26,870 99,622,782
2024-05-13 40 40 36.4 37.3 +3.27% 46,618 175,859,746
2024-04-30 35.5 36.18 35.19 36.12 +1.57% 13,310 47,752,137
2024-04-29 35.1 35.87 35.1 35.56 +1.48% 14,519 51,622,843
2024-04-26 34.2 35.7 34.11 35.04 +2.37% 14,911 52,148,472
2024-04-25 33.88 34.42 33.65 34.23 +1.33% 7,670 26,210,191
2024-04-24 33.56 33.98 33.4 33.78 +0.78% 8,265 27,798,317
2024-04-23 33.6 33.92 33 33.52 -0.09% 7,695 25,735,586
2024-04-22 34.18 34.43 33.23 33.55 -1.93% 7,495 25,272,656
2024-04-19 33.55 34.28 33.35 34.21 +0.32% 9,341 31,714,171
2024-04-18 32.9 34.37 32.81 34.1 +1.46% 15,294 51,627,193
2024-04-17 33.37 34.13 32.52 33.61 +2.06% 24,514 81,821,943
2024-04-16 34.5 34.5 32.51 32.93 -1.41% 14,898 49,390,078
2024-04-15 33.5 34.98 32.5 33.4 -1.88% 18,906 62,869,629
2024-04-12 34.5 34.51 33.81 34.04 -0.53% 6,225 21,206,094
2024-04-11 34.32 34.7 33.91 34.22 -1.3% 11,313 38,699,429
2024-04-10 34.85 35.34 34.23 34.67 -0.57% 10,615 36,844,163
2024-04-09 34.66 35.06 34.3 34.87 -0.2% 8,616 29,873,906
2024-04-08 35.85 36.69 34.92 34.94 -2.54% 13,314 47,400,462
2024-04-03 34.47 35.92 34.16 35.85 +3.31% 20,102 70,913,706
2024-04-02 35.77 35.85 32.98 34.7 -3.29% 39,266 134,948,372
2024-04-01 36.67 37 34.9 35.88 -2.21% 37,665 134,920,000
2024-03-29 36.2 36.97 35.78 36.69 +0.94% 12,588 45,841,776
2024-03-28 36.69 37.08 35.92 36.35 -0.95% 17,476 63,786,311
2024-03-27 37.06 37.4 36.3 36.7 -1.61% 8,214 30,215,400
2024-03-26 37.82 38.06 37 37.3 -1.32% 5,771 21,604,746
2024-03-25 38.51 38.83 37.8 37.8 -2.7% 7,304 27,965,764
2024-03-22 38.59 38.95 38.08 38.85 +0.67% 9,364 36,133,293
2024-03-21 38.8 39.13 38.51 38.59 -0.54% 5,243 20,326,789
2024-03-20 38.61 39.1 38.44 38.8 +0.39% 6,620 25,696,011
2024-03-19 39.3 39.68 38.38 38.65 -1.8% 11,420 44,214,109
2024-03-18 38.89 39.77 38.03 39.36 +0.79% 14,979 58,472,584
2024-03-15 36.64 39.33 36.43 39.05 +6.4% 23,564 89,646,549
2024-03-14 37.28 37.55 36.2 36.7 -0.68% 8,660 31,878,798
2024-03-13 37 37.58 36.85 36.95 -0.67% 9,266 34,422,792
2024-03-12 37.02 37.29 36.82 37.2 +0.49% 5,412 20,055,589
2024-03-11 36.81 37.15 36.39 37.02 +0.57% 8,995 33,004,562
2024-03-08 36.99 37.42 36.5 36.81 -0.11% 9,716 35,753,671
2024-03-07 37.6 38.25 36.8 36.85 -1.18% 7,369 27,498,837
2024-03-06 36.7 37.59 36.42 37.29 +1.36% 8,865 32,862,155
2024-03-05 36.42 37.17 35.9 36.79 +1.02% 12,556 46,044,463
2024-03-04 36.3 36.89 35.4 36.42 +1.17% 14,553 52,572,857
2024-03-01 36.73 36.9 35.8 36 -2.6% 17,249 62,420,620
2024-02-29 35.97 36.99 35.72 36.96 +1.71% 26,125 94,939,479
2024-02-28 37.35 38.43 35.6 36.34 -3.56% 21,926 80,860,540
2024-02-27 36.1 37.77 35.92 37.68 +3.4% 12,844 47,892,900
2024-02-26 35.63 36.88 35.51 36.44 +1% 11,868 43,100,639
2024-02-23 35.5 36.12 33.98 36.08 +0.78% 26,013 91,045,798
2024-02-22 35.03 35.8 34.55 35.8 +1.53% 12,611 44,411,626
2024-02-21 35.01 36.25 35.01 35.26 -0.03% 11,950 42,680,809
2024-02-20 35.19 35.48 34.56 35.27 0% 6,762 23,681,732
2024-02-19 34.95 35.9 33.46 35.27 +1.64% 13,321 46,429,817
2024-02-08 33.49 34.9 33.03 34.7 +3.8% 8,802 30,354,148
2024-02-07 32.45 33.69 31.83 33.43 +3.02% 18,864 62,240,766
2024-02-06 29.6 33.82 28.78 32.45 +6.64% 20,465 64,383,992
2024-02-05 30 31.06 29.01 30.43 -2.47% 16,022 47,892,777
2024-02-02 31.67 31.67 29.79 31.2 0% 15,174 46,660,388
2024-02-01 30.15 31.6 29.2 31.2 +1.53% 14,634 44,835,543
2024-01-31 30.43 31.14 29.9 30.73 -1.88% 13,911 42,326,236
2024-01-30 31.87 31.87 31.1 31.32 -1.66% 7,479 23,426,070
2024-01-29 32.56 32.92 30.98 31.85 -2.48% 24,235 76,535,323
2024-01-26 33.33 34.18 31.81 32.66 -2.45% 19,924 65,516,748
2024-01-25 32.53 33.57 31.03 33.48 +3.02% 20,276 65,926,023
2024-01-24 33.21 33.58 31.02 32.5 -3.13% 28,955 92,156,482
2024-01-23 33.98 33.98 32.08 33.55 +1.67% 8,191 27,038,029
2024-01-22 35.82 35.84 33 33 -7.87% 15,286 51,779,391
2024-01-19 36.32 36.32 35.42 35.82 -1.4% 4,725 16,900,473
2024-01-18 35.41 36.61 34.69 36.33 +1.37% 10,953 38,765,255
2024-01-17 37.04 37.06 35.75 35.84 -3.66% 8,183 29,712,526
2024-01-16 37.54 37.57 36.4 37.2 -1.3% 8,503 31,426,129
2024-01-15 37.35 37.79 37.13 37.69 -0.11% 8,693 32,552,819
2024-01-12 36.53 38.16 36.53 37.73 +2.44% 21,922 82,542,511
2024-01-11 36.7 36.98 36.16 36.83 +1.35% 10,794 39,574,213
2024-01-10 37.49 38.02 36.33 36.34 -4.34% 18,142 66,641,034
2024-01-09 38.82 39.03 35.41 37.99 -2.14% 42,317 157,021,304
2024-01-08 38.79 39.28 38.15 38.82 +0.62% 14,858 57,745,502
2024-01-05 38.84 39.3 38.1 38.58 -0.64% 12,134 46,997,073
2024-01-04 39.3 39.74 38.43 38.83 -1.27% 10,678 41,317,977
2024-01-03 39.51 40.1 39.06 39.33 -1.11% 12,501 49,297,119
2024-01-02 39.7 40.1 39.1 39.77 +0.23% 20,906 83,034,865

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

хЕИцГацКАцЬп 688155

2022-2023两年

чжПцЦпш╛╛ 603173

2022-2023两年

ц╡╖хдйчСЮхг░ 688787

近半年

ф╕нчзСш╜п 603927

2024年一季度

цгощЬ╕ф╝ацДЯ 300701

2023年全年

хЬгц│ЙщЫЖхЫв 605589

2023年全年

ф╕нхпМщАЪ 300560

2022-2023两年

ц▓ГцгочФЯчЙй 300142

近期数据

ф╕нхЫ╜щУ╢шбМ 601988

2022-2023两年

х┐ЕцШУх╛о 688045

近半年

热门概念板块

元宇宙

ч┤лхЕЙшВбф╗╜ (000938)

2023年全年
芯片

хЫ╜ц░СцКАцЬп (300077)

2024年一季度
虚拟现实
新能源汽车
数字经济

щЗСхНбцЩ║шГ╜ (300349)

2022-2023两年
智能制造

чзСхдзцЩ║шГ╜ (300222)

近期数据
云计算

чФихПЛч╜Сч╗Ь (600588)

2024年一季度
大数据

STщ╣ПхНЪ (600804)

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