хЕ░хЙСцЩ║шГ╜ 688557

数据更新至:

添加到对比分析

24.41 -0.04%

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

24.41
-0.04% -0.01
24.47
开盘价
24.65
最高价
23.93
最低价
10,219
成交量
数据更新至: 2025-03-25

技术指标

25.12
MA5 (5日均线)
25.18
MA10 (10日均线)
24.78
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 24.47 24.65 23.93 24.41 -0.04% 10,219 24,847,877
2025-03-24 25 25.15 23.72 24.42 -2.32% 25,778 62,560,568
2025-03-21 25.64 25.69 24.95 25 -2.76% 19,041 48,089,950
2025-03-20 26.07 26.07 25.5 25.71 -1.31% 17,106 44,096,403
2025-03-19 25.55 26.62 25.36 26.05 +1.28% 27,084 70,411,626
2025-03-18 25.38 26.1 25.1 25.72 +1.74% 22,647 57,807,674
2025-03-17 24.89 25.45 24.8 25.28 +1.53% 20,218 50,907,680
2025-03-14 24.72 25.13 24.2 24.9 +0.81% 26,090 64,456,598
2025-03-13 25.51 25.65 24.4 24.7 -3.7% 35,871 89,070,595
2025-03-12 26.14 26.48 25.48 25.65 -1.23% 29,434 76,474,072
2025-03-11 26 26.81 25.52 25.97 -1.93% 38,385 99,552,229
2025-03-10 25.14 26.89 24.82 26.48 +5.96% 54,174 141,056,013
2025-03-07 25.51 26.01 24.7 24.99 -2.76% 43,450 109,544,593
2025-03-06 24.59 26.49 24.39 25.7 +5.54% 55,881 144,071,922
2025-03-05 24 24.8 23.8 24.35 +3.93% 44,047 106,884,130
2025-03-04 22.97 23.6 22.66 23.43 +1.87% 23,325 54,346,808
2025-03-03 22.8 23.22 22.56 23 +1.77% 28,020 64,158,001
2025-02-28 23.8 24.16 22.51 22.6 -2.92% 54,639 126,948,036
2025-02-27 23.68 24.23 22.96 23.28 -2.51% 32,618 76,724,243
2025-02-26 23.33 24.18 22.96 23.88 +3.33% 41,093 97,374,662
2025-02-25 22.6 23.68 22.43 23.11 +1.67% 30,712 71,259,330
2025-02-24 23.25 23.59 22.46 22.73 -2.03% 36,899 84,637,542
2025-02-21 22.65 23.49 22.46 23.2 +1.44% 40,791 93,838,253
2025-02-20 21.5 23.33 21.37 22.87 +6.37% 46,977 105,172,595
2025-02-19 20.65 21.57 20.65 21.5 +4.12% 21,482 45,642,020
2025-02-18 21.3 21.8 20.65 20.65 -3.68% 24,157 51,371,779
2025-02-17 20.81 21.55 20.56 21.44 +4.38% 29,939 63,101,716
2025-02-14 20.66 20.74 20.42 20.54 -0.34% 15,575 31,988,163
2025-02-13 21.05 21.05 20.41 20.61 -1.81% 13,657 28,245,934
2025-02-12 20.68 21.29 20.59 20.99 +1.11% 15,778 33,109,820
2025-02-11 20.69 20.95 20.48 20.76 +0.34% 13,596 28,119,663
2025-02-10 20.72 20.75 20.43 20.69 +0.1% 13,584 28,031,029
2025-02-07 20.8 20.92 20.42 20.67 -0.19% 16,914 35,057,822
2025-02-06 20.17 20.79 20 20.71 +2.47% 14,489 29,734,555
2025-02-05 20.28 20.48 19.99 20.21 +0.9% 12,699 25,710,397
2025-01-27 20.65 20.65 20.03 20.03 -2.2% 10,647 21,609,189
2025-01-24 19.84 20.56 19.81 20.48 +2.91% 12,509 25,323,114
2025-01-23 19.99 20.43 19.88 19.9 +0.1% 12,991 26,193,452
2025-01-22 20.03 20.19 19.74 19.88 -0.8% 8,423 16,777,195
2025-01-21 20.01 20.23 19.7 20.04 +0.25% 8,908 17,795,099
2025-01-20 19.97 20.18 19.88 19.99 +0.81% 7,199 14,418,295
2025-01-17 19.72 20.08 19.7 19.83 -0.4% 7,787 15,449,814
2025-01-16 20.06 20.27 19.77 19.91 -0.35% 9,995 20,005,892
2025-01-15 20.15 20.15 19.83 19.98 -0.05% 9,862 19,726,847
2025-01-14 19.03 20 19 19.99 +5.88% 12,327 24,250,953
2025-01-13 18.81 19.31 18.2 18.88 +2.28% 7,646 14,415,992
2025-01-10 18.92 19.13 18.46 18.46 -3% 6,574 12,373,983
2025-01-09 18.78 19.12 18.68 19.03 +1.39% 7,701 14,551,533
2025-01-08 18.8 18.9 18.23 18.77 -0.16% 6,380 11,899,565
2025-01-07 18.41 18.8 18.32 18.8 +1.51% 6,151 11,448,828
2025-01-06 18.23 18.76 17.8 18.52 +1.31% 7,838 14,430,654
2025-01-03 18.84 19.06 18.26 18.28 -3.54% 9,328 17,390,521
2025-01-02 19.21 19.55 18.61 18.95 -1.15% 11,143 21,308,371
2024-12-31 19.6 19.77 19.1 19.17 -2.19% 7,674 14,859,172
2024-12-30 19.76 19.76 19.24 19.6 -1.56% 5,745 11,215,640
2024-12-27 19.59 19.95 19.36 19.91 +1.63% 7,461 14,756,687
2024-12-26 19.2 19.71 19.2 19.59 +1.45% 6,846 13,404,502
2024-12-25 19.77 19.77 19.15 19.31 -1.83% 6,754 13,053,425
2024-12-24 19.6 19.92 19.38 19.67 +0.36% 9,788 19,231,494
2024-12-23 20.17 20.38 19.55 19.6 -3.64% 11,769 23,389,648
2024-12-20 20.12 20.67 20.03 20.34 +1.7% 10,246 20,859,103
2024-12-19 19.87 20.13 19.6 20 +0.55% 9,733 19,447,884
2024-12-18 20.1 20.23 19.6 19.89 -0.8% 10,184 20,349,229
2024-12-17 20.88 20.93 19.98 20.05 -4.16% 14,491 29,457,022
2024-12-16 21.46 21.46 20.8 20.92 -1.88% 15,051 31,665,331
2024-12-13 21.75 21.95 21.29 21.32 -3% 20,136 43,426,244
2024-12-12 22.32 22.32 21.65 21.98 -2.61% 36,929 80,858,215
2024-12-11 21.69 23.09 21.2 22.57 +4.64% 49,685 110,452,564
2024-12-10 21.99 22.17 21.53 21.57 +0.84% 25,596 55,803,161
2024-12-09 21.3 21.68 21.1 21.39 +0.42% 17,827 38,157,440
2024-12-06 21.58 21.8 20.9 21.3 -1.16% 26,172 55,364,388
2024-12-05 21.13 21.8 20.85 21.55 +1.22% 19,720 42,331,071
2024-12-04 21.18 21.7 21.01 21.29 +0.47% 19,231 41,033,472
2024-12-03 21.35 21.52 21.04 21.19 -0.56% 17,069 36,318,128
2024-12-02 21.07 21.55 21.01 21.31 +0.42% 22,231 47,426,968
2024-11-29 20.82 21.45 20.58 21.22 +1.68% 19,689 41,538,928
2024-11-28 20.99 21.52 20.79 20.87 +0.77% 18,509 38,944,992
2024-11-27 20.89 21.21 19.98 20.71 -1.15% 23,739 48,426,955
2024-11-26 21.19 22.35 20.95 20.95 -0.14% 37,387 80,601,187
2024-11-25 20.54 21.28 20.28 20.98 +4.85% 24,944 51,892,638
2024-11-22 21.7 21.84 19.99 20.01 -7.62% 31,012 64,510,160
2024-11-21 21.5 22.5 20.89 21.66 +1.03% 52,684 114,800,817
2024-11-20 19.89 21.51 19.79 21.44 +7.79% 33,245 69,556,114
2024-11-19 19.35 19.9 19.23 19.89 +3.59% 11,043 21,511,543
2024-11-18 19.87 19.9 19 19.2 -2.54% 15,808 30,759,637
2024-11-15 20.13 20.4 19.69 19.7 -2.72% 15,395 30,928,611
2024-11-14 21.21 21.33 20.05 20.25 -5.06% 18,431 38,123,369
2024-11-13 20.8 21.33 20.66 21.33 +2.6% 17,801 37,345,132
2024-11-12 21.52 21.86 20.66 20.79 -3.08% 24,994 53,437,396
2024-11-11 20.66 21.58 20.49 21.45 +3.97% 20,147 42,629,012
2024-11-08 20.8 20.99 20.52 20.63 +0.15% 15,482 32,082,060
2024-11-07 20.14 20.65 20 20.6 +1.88% 15,329 31,343,808
2024-11-06 20.45 20.6 19.96 20.22 -1.37% 19,186 38,991,501
2024-11-05 20.05 20.68 19.84 20.5 +2.14% 19,929 40,330,524
2024-11-04 19.1 20.1 19.1 20.07 +4.04% 16,352 32,619,958
2024-11-01 19.61 19.88 19.1 19.29 -1.58% 15,763 30,588,748
2024-10-31 19 19.79 18.74 19.6 +3.7% 23,601 45,893,873
2024-10-30 18.85 19.38 18.62 18.9 +2% 16,632 31,523,163
2024-10-29 19.25 19.34 18.42 18.53 -3.44% 13,417 25,140,595
2024-10-28 18.78 19.33 18.72 19.19 +1.64% 15,442 29,414,951
2024-10-25 18.66 19.1 18.51 18.88 +1.12% 14,051 26,398,222
2024-10-24 18.4 18.67 18.3 18.67 +0.7% 9,379 17,345,724
2024-10-23 18.39 18.8 18.21 18.54 +0.82% 12,757 23,700,114
2024-10-22 18.44 18.55 18.14 18.39 -0.33% 10,723 19,612,204
2024-10-21 18.15 18.87 18.1 18.45 +3.25% 19,258 35,595,898
2024-10-18 16.92 18.2 16.92 17.87 +4.44% 14,398 25,480,699
2024-10-17 17.17 17.58 17.1 17.11 -0.18% 7,289 12,634,019
2024-10-16 16.97 17.39 16.8 17.14 -0.06% 7,560 12,960,239
2024-10-15 17.42 17.78 17.15 17.15 -2.06% 9,373 16,308,753
2024-10-14 17.4 17.57 16.9 17.51 +2.04% 11,363 19,639,253
2024-10-11 18 18.09 16.91 17.16 -4.56% 16,643 28,973,065
2024-10-10 18.64 18.93 17.6 17.98 -3.23% 22,441 40,825,261
2024-10-09 19.61 19.84 18.31 18.58 -9.1% 29,006 55,041,305
2024-10-08 21.38 21.97 19.49 20.44 +9.48% 53,282 110,157,878
2024-09-30 17.1 18.99 17.1 18.67 +12.13% 36,846 66,497,467
2024-09-27 16.1 16.75 16.06 16.65 +4.72% 7,527 12,403,404
2024-09-26 15.51 15.9 15.39 15.9 +2.51% 6,047 9,516,388
2024-09-25 15.58 15.82 15.45 15.51 +0.52% 5,332 8,341,302
2024-09-24 14.94 15.44 14.87 15.43 +3.84% 3,747 5,679,619
2024-09-23 14.78 15 14.68 14.86 +0.54% 2,132 3,177,748
2024-09-20 14.9 15.15 14.74 14.78 -1.2% 3,231 4,800,212
2024-09-19 14.74 15.16 14.74 14.96 +1.15% 3,266 4,889,484
2024-09-18 15.33 15.34 14.58 14.79 -2.57% 5,333 7,896,321
2024-09-13 15.61 15.65 15.1 15.18 -2.75% 3,464 5,310,319
2024-09-12 15.87 16.07 15.6 15.61 -1.27% 3,397 5,369,031
2024-09-11 15.72 16.04 15.66 15.81 -0.75% 2,501 3,954,393
2024-09-10 15.75 15.95 15.63 15.93 +1.14% 2,986 4,718,287
2024-09-09 15.81 16 15.63 15.75 -1.01% 2,745 4,344,639
2024-09-06 16.32 16.33 15.83 15.91 -2.51% 3,753 6,024,334
2024-09-05 16.13 16.43 16.13 16.32 +0.87% 5,647 9,215,023
2024-09-04 16.36 16.44 16.08 16.18 -1.58% 4,424 7,182,078
2024-09-03 16.42 16.62 16.25 16.44 +0.24% 5,571 9,148,071
2024-09-02 16.4 16.55 16.23 16.4 -0.3% 4,251 6,985,481
2024-08-30 16.46 16.75 16.41 16.45 +0.12% 9,864 16,313,451
2024-08-29 16.04 16.56 15.97 16.43 +1.42% 8,360 13,647,389
2024-08-28 15.59 16.44 15.55 16.2 +3.78% 12,007 19,314,098
2024-08-27 15.74 15.78 15.55 15.61 -0.89% 4,256 6,655,362
2024-08-26 15.83 16.24 15.65 15.75 -0.51% 6,725 10,688,423
2024-08-23 15.5 15.87 15.25 15.83 -0.13% 9,718 15,096,401
2024-08-22 15.46 15.97 15.36 15.85 +2.92% 8,328 13,081,108
2024-08-21 15.22 15.49 15.08 15.4 +1.12% 2,243 3,440,711
2024-08-20 15.39 15.47 15.13 15.23 -1.04% 3,382 5,145,330
2024-08-19 15.48 15.65 15.24 15.39 -0.58% 2,792 4,329,005
2024-08-16 15.35 15.62 15.32 15.48 +0.85% 2,176 3,371,969
2024-08-15 15.39 15.53 15.2 15.35 +0.13% 2,522 3,876,095
2024-08-14 15.35 15.5 15.28 15.33 -0.9% 1,809 2,775,424
2024-08-13 15.32 15.52 15.15 15.47 +0.91% 1,897 2,913,747
2024-08-12 15.17 15.5 15.17 15.33 +0.46% 1,956 2,998,957
2024-08-09 15.45 15.58 15.23 15.26 -0.72% 1,735 2,663,987
2024-08-08 15.49 15.54 15.18 15.37 -1.22% 2,452 3,768,191
2024-08-07 15.45 15.75 15.4 15.56 +0.13% 2,206 3,431,884
2024-08-06 15.36 15.65 15.35 15.54 +1.83% 2,783 4,320,209
2024-08-05 15.43 15.72 15.22 15.26 -1.86% 3,405 5,261,792
2024-08-02 15.84 15.94 15.55 15.55 -2.08% 3,876 6,099,249
2024-08-01 15.89 16.2 15.88 15.88 -0.5% 3,876 6,209,154
2024-07-31 15.35 16.01 15.33 15.96 +3.57% 7,022 11,068,905
2024-07-30 15.37 15.56 15.21 15.41 +0.26% 2,448 3,767,242
2024-07-29 15.55 15.71 15.18 15.37 -1.09% 3,376 5,198,218
2024-07-26 15.57 15.74 15.49 15.54 -0.7% 2,536 3,947,363
2024-07-25 15.19 15.73 15.07 15.65 +3.03% 4,683 7,220,129
2024-07-24 15.35 15.42 14.89 15.19 -1.11% 5,011 7,582,885
2024-07-23 15.51 15.6 15.18 15.36 -0.26% 4,267 6,589,543
2024-07-22 15.43 15.63 15.27 15.4 0% 3,544 5,481,304
2024-07-19 15.19 15.43 15.13 15.4 +1.32% 2,918 4,480,445
2024-07-18 15.45 15.45 14.82 15.2 0% 3,273 4,928,565
2024-07-17 15.4 15.46 15.19 15.2 -1.87% 3,924 6,018,303
2024-07-16 15.22 15.95 15.22 15.49 +1.77% 5,679 8,869,636
2024-07-15 15.61 15.77 15.22 15.22 -3% 3,747 5,749,594
2024-07-12 15.77 15.77 15.42 15.69 -0.44% 3,732 5,823,107
2024-07-11 15.19 15.77 15.19 15.76 +3.75% 5,060 7,875,277
2024-07-10 15 15.36 14.97 15.19 -29.18% 5,149 7,783,186
2024-07-09 21.57 21.8 20.87 21.45 -0.69% 6,574 13,961,072
2024-07-08 22.64 22.64 21.51 21.6 -4.8% 5,180 11,348,221
2024-07-05 22.22 22.71 22.12 22.69 +0.53% 2,250 5,045,535
2024-07-04 23.37 23.5 22.37 22.57 -2.63% 4,153 9,431,926
2024-07-03 23.5 23.5 22.93 23.18 -0.6% 1,588 3,679,579
2024-07-02 23.19 23.45 23.19 23.32 +0.95% 2,330 5,441,271
2024-07-01 23.13 23.26 22.73 23.1 -0.35% 1,916 4,401,017
2024-06-28 23.06 23.65 23.06 23.18 -0.3% 2,449 5,730,454
2024-06-27 23.66 23.8 23.13 23.25 -1.69% 3,079 7,219,412
2024-06-26 22.9 23.67 22.76 23.65 +2.87% 2,567 5,984,329
2024-06-25 22.78 23.24 22.68 22.99 +0.66% 2,156 4,965,709
2024-06-24 23.8 23.8 22.71 22.84 -3.63% 4,507 10,388,287
2024-06-21 24.28 24.28 23.63 23.7 -2.39% 2,894 6,883,475
2024-06-20 24.11 24.54 24.03 24.28 +0.33% 3,996 9,747,279
2024-06-19 24.34 24.62 24.2 24.2 -1.14% 3,065 7,455,132
2024-06-18 24.36 24.67 24.02 24.48 +1.66% 3,652 8,937,315
2024-06-17 24.22 24.53 23.94 24.08 -0.17% 2,534 6,106,516
2024-06-14 24.17 24.34 24 24.12 -1.11% 3,713 8,955,920
2024-06-13 23.68 24.69 23.6 24.39 +3% 5,668 13,700,389
2024-06-12 23.34 23.75 23.32 23.68 +1.46% 3,655 8,634,918
2024-06-11 23.03 23.43 22.76 23.34 +0.86% 3,482 8,014,959
2024-06-07 22.99 23.57 22.83 23.14 +1.31% 9,056 20,886,655
2024-06-06 23.66 23.71 22.6 22.84 -3.22% 8,317 19,151,916
2024-06-05 24.1 24.4 23.58 23.6 -2.52% 6,527 15,572,690
2024-06-04 24.57 24.57 23.99 24.21 -1.67% 5,657 13,642,300
2024-06-03 25.47 25.47 24.42 24.62 -2.99% 6,328 15,737,454
2024-05-31 25.31 25.43 25.24 25.38 +0.28% 3,092 7,840,225
2024-05-30 24.98 25.49 24.95 25.31 +1.12% 4,272 10,821,798
2024-05-29 25.1 25.22 24.94 25.03 -0.2% 2,475 6,211,843
2024-05-28 24.85 25.49 24.85 25.08 +0.16% 4,534 11,434,479
2024-05-27 24.73 25.07 24.21 25.04 +2.25% 4,291 10,587,317
2024-05-24 24.54 24.67 24.39 24.49 -0.08% 3,604 8,831,362
2024-05-23 24.84 24.84 24.4 24.51 -1.13% 4,254 10,438,546
2024-05-22 24.6 24.94 24.56 24.79 +0.77% 4,196 10,378,368
2024-05-21 25.26 25.47 24.54 24.6 -2.73% 7,608 18,853,008
2024-05-20 25.25 25.57 25.19 25.29 -0.78% 4,333 11,003,787
2024-05-17 25.29 25.58 25.17 25.49 +0.79% 4,825 12,276,477
2024-05-16 25.16 25.55 25 25.29 +1.04% 4,093 10,363,048
2024-05-15 25.01 25.34 24.81 25.03 +0.04% 5,151 12,938,476
2024-05-14 24.83 25.18 24.63 25.02 +0.89% 6,339 15,848,331
2024-05-13 25.87 25.95 24.7 24.8 -4.1% 11,750 29,411,777
2024-05-10 26.49 26.54 25.76 25.86 -1.97% 11,155 29,071,032
2024-05-09 26 26.51 26 26.38 +1.46% 9,253 24,408,787
2024-05-08 26.42 26.43 25.89 26 -0.73% 7,665 20,055,770
2024-05-07 26.4 26.45 26.03 26.19 -0.38% 9,903 25,963,956
2024-05-06 26.12 26.42 26.12 26.29 +1.51% 12,236 32,141,828
2024-04-30 26.5 26.77 25.87 25.9 -1.89% 19,432 50,923,566
2024-04-29 26.7 26.96 26.09 26.4 -7.95% 44,046 116,144,282
2024-04-26 28.3 28.89 28.05 28.68 +1.2% 12,384 35,295,015
2024-04-25 28.46 28.75 28.26 28.34 -0.42% 8,178 23,294,026
2024-04-24 28.28 28.57 28.09 28.46 +1.14% 8,665 24,598,121
2024-04-23 27.7 28.24 27.7 28.14 +1.59% 7,582 21,287,405
2024-04-22 27.32 28.06 26.8 27.7 +1.06% 5,602 15,464,216
2024-04-19 27.65 27.89 27.23 27.41 -1.19% 4,718 12,973,387
2024-04-18 28.02 28.2 27.61 27.74 -1% 8,113 22,667,793
2024-04-17 26.97 28.21 26.97 28.02 +4.9% 9,903 27,584,191
2024-04-16 27.6 27.74 26.31 26.71 -3.96% 7,554 20,336,001
2024-04-15 28.55 29.4 27.5 27.81 -2.52% 12,543 35,726,145
2024-04-12 28.96 29.24 28.51 28.53 +0.04% 6,350 18,378,808
2024-04-11 28.33 29.07 28.07 28.52 +0.21% 5,454 15,653,190
2024-04-10 29.43 29.43 28.2 28.46 -2.57% 7,684 22,097,081
2024-04-09 28.61 29.29 28.5 29.21 +2.13% 8,109 23,551,154
2024-04-08 31.08 31.08 28.42 28.6 -8.01% 19,708 58,076,624
2024-04-03 31.46 31.47 30.52 31.09 -0.03% 17,351 53,601,074
2024-04-02 30.92 31.1 30.19 31.1 +0.81% 11,726 36,049,923
2024-04-01 29.7 30.9 29.63 30.85 +4.58% 13,857 42,258,498
2024-03-29 29.29 29.65 28.46 29.5 +1.03% 9,360 27,278,907
2024-03-28 28.3 29.65 28.25 29.2 +2.74% 10,791 31,495,213
2024-03-27 28.8 29.47 28.42 28.42 -0.39% 12,431 36,040,417
2024-03-26 28.57 28.9 28.03 28.53 -0.24% 11,420 32,543,767
2024-03-25 29.99 30.14 28.6 28.6 -5.05% 16,656 48,970,197
2024-03-22 31.11 31.28 29.66 30.12 -3.18% 16,454 49,772,549
2024-03-21 31.55 31.73 30.78 31.11 -1.39% 16,006 49,817,929
2024-03-20 31.27 31.6 30.9 31.55 +0.22% 9,096 28,519,499
2024-03-19 31.86 32.18 31.21 31.48 -0.98% 11,171 35,135,413
2024-03-18 31.66 31.8 31.04 31.79 +1.96% 14,684 46,327,008
2024-03-15 30.88 31.22 30.68 31.18 +0.29% 9,353 28,936,589
2024-03-14 31.58 31.86 30.68 31.09 -1.68% 9,190 28,748,218
2024-03-13 31.84 31.94 31.5 31.62 -0.69% 7,656 24,269,549
2024-03-12 31.5 31.89 31.25 31.84 +1.08% 8,877 28,074,989
2024-03-11 30.99 31.55 30.56 31.5 +1.94% 7,747 24,117,169
2024-03-08 31 31.36 30.56 30.9 -0.9% 11,125 34,310,760
2024-03-07 31.39 31.99 31.02 31.18 -0.1% 13,743 43,337,499
2024-03-06 30.93 31.56 30.82 31.21 +0.68% 11,127 34,681,868
2024-03-05 31.9 31.9 30.8 31 -2.94% 10,236 31,944,941
2024-03-04 32 32.16 30.95 31.94 +0.09% 10,468 33,317,884
2024-03-01 31.58 31.98 31.02 31.91 +2.11% 14,812 46,832,204
2024-02-29 30.01 31.6 30.01 31.25 +2.66% 23,118 71,378,444
2024-02-28 32.93 33.43 30.38 30.44 -8.51% 30,317 97,983,073
2024-02-27 34.95 34.95 32.51 33.27 -2.66% 50,748 168,507,503
2024-02-26 30.52 34.18 30.52 34.18 +20.01% 61,578 205,576,170
2024-02-23 27.51 28.5 27.1 28.48 +3.53% 8,103 22,565,602
2024-02-22 26.68 27.55 26.52 27.51 +3.11% 6,117 16,558,708
2024-02-21 26.22 27.44 25.89 26.68 +1.33% 9,079 24,373,158
2024-02-20 26.4 26.47 25.81 26.33 -0.53% 6,825 17,885,708
2024-02-19 26.7 26.72 25.68 26.47 +1.22% 13,506 35,460,964
2024-02-08 23.5 26.33 23.12 26.15 +9.87% 17,450 43,407,604
2024-02-07 24.5 25.3 23.49 23.8 -3.05% 10,883 26,682,929
2024-02-06 22.82 25.47 22.32 24.55 +4.47% 15,215 36,412,178
2024-02-05 24.24 25 22.53 23.5 -6.82% 11,288 26,502,560
2024-02-02 26.36 26.6 24.16 25.22 -3.56% 8,276 20,954,992
2024-02-01 26.96 27.43 26.01 26.15 -3.15% 8,027 21,245,259
2024-01-31 28.8 28.8 26.89 27 -6.18% 7,917 21,912,790
2024-01-30 29.42 29.91 28.69 28.78 -2.21% 4,523 13,223,041
2024-01-29 30.5 30.57 29 29.43 -2.36% 5,937 17,565,262
2024-01-26 31.2 31.55 29.99 30.14 -3.24% 6,894 21,174,688
2024-01-25 29.85 31.37 29.36 31.15 +4.53% 7,295 22,251,248
2024-01-24 30.14 30.25 28.6 29.8 -1% 6,089 17,937,942
2024-01-23 30.2 30.25 29.11 30.1 -0.33% 6,887 20,510,259
2024-01-22 32.7 32.79 30.06 30.2 -7.65% 7,334 22,991,590
2024-01-19 33.11 33.36 32.55 32.7 -1.42% 3,406 11,185,655
2024-01-18 33.89 33.9 32.21 33.17 -1.63% 7,247 23,856,692
2024-01-17 34.98 34.98 33.72 33.72 -2.68% 5,129 17,579,411
2024-01-16 35.82 35.82 34.1 34.65 -0.74% 6,442 22,306,117
2024-01-15 35.44 35.59 34.9 34.91 -2.08% 6,597 23,192,534
2024-01-12 35.85 37.01 35.42 35.65 -0.03% 7,321 26,555,405
2024-01-11 35.54 35.98 35.09 35.66 -0.06% 6,485 23,012,539
2024-01-10 35.7 36.45 35.25 35.68 -0.5% 5,333 19,059,494
2024-01-09 35.36 36.25 35.34 35.86 +1.53% 4,850 17,417,840
2024-01-08 35.76 36.09 35.27 35.32 -1.23% 5,311 18,913,384
2024-01-05 36.38 36.84 35.67 35.76 -1.62% 4,496 16,275,597
2024-01-04 36.89 36.91 36.2 36.35 -1.54% 4,795 17,487,608
2024-01-03 37.01 37.26 36.5 36.92 -0.49% 3,827 14,100,461
2024-01-02 36.93 37.53 36.64 37.1 +0.73% 6,693 24,834,313

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

щЗНх║ЖчЩ╛ш┤з 600729

近三个月

хИЫцЦ░цЦ░цЭР 600361

2024年一季度

хМЧцЦ╣хп╝шИк 600435

近期数据

шБФчзСчзСцКА 001207

近半年

щЗСцйЩхнР 688291

近期数据

х▓▒хЛТцЦ░цЭР 300700

2023年全年

шИкхоЗх╛о 300053

2023年全年

шЧПца╝чЯ┐ф╕Ъ 000408

2024年至今

щУ╢щ╛ЩшВбф╗╜ 603969

2024年至今

цГашАМц╡ж 600983

近半年

热门概念板块

AI人工智能
元宇宙
半导体
医疗器械

чРЖщВжф╗кхЩи (300206)

近半年
军工

ф╕ншИкщлШчзС (600862)

近期数据
5G通信

ф╕нхдйчзСцКА (600522)

近期数据
数字经济

цБТчФЯчФ╡хнР (600570)

近期数据
区块链

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