хЫ╜чЫЫцЩ║чзС 688558

数据更新至:

添加到对比分析

24.69 -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

24.69
-0.04% -0.01
24.49
开盘价
25.1
最高价
24.3
最低价
5,781
成交量
数据更新至: 2025-03-25

技术指标

25.66
MA5 (5日均线)
25.55
MA10 (10日均线)
25.60
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 24.49 25.1 24.3 24.69 -0.04% 5,781 14,283,713
2025-03-24 25.8 25.83 24 24.7 -4.37% 18,736 46,427,761
2025-03-21 26.3 26.65 25.68 25.83 -3.33% 16,442 42,685,094
2025-03-20 26.24 27.16 25.83 26.72 +1.37% 19,919 52,994,001
2025-03-19 25.86 26.89 25.86 26.36 +1% 18,806 49,609,929
2025-03-18 25.2 26.13 25.2 26.1 +3.33% 16,941 43,735,939
2025-03-17 25.27 25.59 25.08 25.26 -0.55% 12,041 30,364,824
2025-03-14 24.76 25.61 24.42 25.4 +2.58% 12,904 32,394,940
2025-03-13 25.69 25.69 24.48 24.76 -3.66% 17,997 44,816,491
2025-03-12 26.28 26.3 25.65 25.7 -1.72% 15,610 40,433,650
2025-03-11 25.39 26.68 25.3 26.15 +0.89% 20,527 53,585,394
2025-03-10 26.07 26.45 25.62 25.92 -0.12% 15,134 39,340,031
2025-03-07 25.71 26 25.34 25.95 +0.23% 15,414 39,647,940
2025-03-06 25.34 25.92 25 25.89 +2.98% 21,595 55,315,876
2025-03-05 25.11 25.3 24.72 25.14 +0.8% 14,572 36,452,911
2025-03-04 24.01 25.04 24.01 24.94 +2.26% 14,343 35,572,903
2025-03-03 24.7 25.16 24.08 24.39 -0.61% 21,904 53,857,350
2025-02-28 26.48 26.57 24.52 24.54 -8.09% 33,410 83,586,321
2025-02-27 26.88 26.95 26.22 26.7 -0.93% 29,167 77,462,011
2025-02-26 26.88 27.15 26.16 26.95 +1.32% 52,821 140,864,658
2025-02-25 23.7 27.71 23.7 26.6 +10.24% 61,464 160,525,212
2025-02-24 24.54 24.54 23.67 24.13 -1.59% 14,747 35,570,646
2025-02-21 23.95 24.68 23.88 24.52 +1.87% 24,394 59,385,736
2025-02-20 23.4 24.27 23.08 24.07 +2.91% 20,585 49,137,902
2025-02-19 22.48 23.45 22.48 23.39 +3.5% 17,164 39,924,541
2025-02-18 22.66 23.45 22.45 22.6 -0.13% 15,043 34,488,848
2025-02-17 22.42 22.79 22.37 22.63 +0.62% 7,292 16,478,772
2025-02-14 22.45 22.57 22.26 22.49 +0.9% 5,844 13,111,181
2025-02-13 23 23.09 22.29 22.29 -3.04% 8,777 19,791,821
2025-02-12 22.98 23.08 22.67 22.99 +0.57% 6,480 14,834,314
2025-02-11 22.94 22.94 22.56 22.86 -0.35% 5,734 13,071,204
2025-02-10 22.88 22.94 22.46 22.94 +0.26% 9,488 21,563,853
2025-02-07 23 23.25 22.62 22.88 -0.52% 10,531 24,215,104
2025-02-06 22.38 23.17 22.35 23 +2.63% 10,498 23,997,688
2025-02-05 21.81 22.48 21.81 22.41 +2.42% 10,894 24,147,592
2025-01-27 22.26 22.44 21.7 21.88 -1.71% 7,455 16,359,187
2025-01-24 21.88 22.28 21.55 22.26 +1.74% 7,403 16,313,310
2025-01-23 21.93 22.45 21.44 21.88 +0.27% 10,143 22,390,603
2025-01-22 21.54 21.98 21.21 21.82 +1.3% 9,544 20,795,654
2025-01-21 21.7 21.7 21.2 21.54 +0.47% 5,446 11,693,850
2025-01-20 21.21 21.5 21.05 21.44 +1.37% 5,546 11,839,504
2025-01-17 20.95 21.33 20.88 21.15 +0.57% 5,110 10,797,068
2025-01-16 21.02 21.45 20.6 21.03 -0.94% 7,011 14,757,378
2025-01-15 21.15 21.33 20.88 21.23 +0.33% 5,935 12,580,303
2025-01-14 20.3 21.22 20.05 21.16 +5.64% 8,322 17,323,951
2025-01-13 19.5 20.39 19.35 20.03 +0.81% 4,816 9,565,449
2025-01-10 20.53 20.69 19.87 19.87 -2.6% 5,631 11,477,844
2025-01-09 20.1 20.66 20.1 20.4 +0.05% 5,503 11,238,821
2025-01-08 20.25 20.56 19.53 20.39 -0.44% 6,123 12,359,233
2025-01-07 20.22 20.5 19.93 20.48 +1.89% 4,805 9,715,332
2025-01-06 19.6 20.39 19.21 20.1 +1.52% 7,837 15,570,332
2025-01-03 20.77 20.92 19.8 19.8 -4.62% 9,247 18,819,136
2025-01-02 21.38 21.51 20.49 20.76 -2.76% 8,648 18,163,406
2024-12-31 22.09 22.17 21.35 21.35 -3.26% 8,514 18,446,503
2024-12-30 22.36 22.48 21.61 22.07 -1.16% 8,022 17,699,733
2024-12-27 22.17 22.87 22.06 22.33 +0.68% 8,188 18,388,097
2024-12-26 21.41 22.35 21.41 22.18 +2.69% 7,319 16,213,099
2024-12-25 22.27 22.43 21.4 21.6 -2.96% 10,230 22,204,373
2024-12-24 22.29 22.63 21.89 22.26 +1.5% 10,312 22,900,555
2024-12-23 23.29 23.33 21.88 21.93 -5.6% 12,621 28,326,488
2024-12-20 22.26 23.94 22.01 23.23 +4.36% 16,017 37,259,632
2024-12-19 21.9 22.6 21.89 22.26 +0.27% 7,152 15,852,638
2024-12-18 22.42 22.67 22.04 22.2 -0.45% 5,711 12,691,341
2024-12-17 23.21 23.44 22.15 22.3 -4.17% 12,003 27,221,485
2024-12-16 23.31 23.79 23.1 23.27 -1.4% 8,940 20,855,817
2024-12-13 23.82 23.97 23.5 23.6 -0.92% 10,890 25,856,591
2024-12-12 23.99 23.99 23.32 23.82 -1.04% 14,612 34,541,269
2024-12-11 24.06 24.16 23.48 24.07 +0.04% 13,274 31,591,159
2024-12-10 24.68 24.89 24 24.06 +1.18% 19,992 48,924,553
2024-12-09 23.11 24.5 23.11 23.78 +1.62% 19,756 47,402,500
2024-12-06 23.55 23.58 22.89 23.4 -0.43% 16,894 39,173,292
2024-12-05 22.63 23.95 22.63 23.5 +2.98% 16,986 39,909,080
2024-12-04 22.23 23.37 22.23 22.82 +0.09% 13,389 30,657,794
2024-12-03 22.98 23.2 22.51 22.8 -0.83% 10,780 24,666,217
2024-12-02 22.58 23.31 22.29 22.99 +1.82% 14,849 34,106,914
2024-11-29 21.47 22.85 21.29 22.58 +5.02% 14,680 32,688,400
2024-11-28 21.58 21.81 21.49 21.5 -0.65% 7,343 15,897,099
2024-11-27 21 21.79 20.43 21.64 +3.05% 8,550 18,015,610
2024-11-26 21.69 21.69 20.99 21 -2.55% 5,893 12,551,194
2024-11-25 21.1 21.62 21.01 21.55 +2.57% 6,981 14,896,392
2024-11-22 22.2 22.27 21.01 21.01 -5.36% 9,795 21,203,272
2024-11-21 22.41 22.41 21.8 22.2 -0.94% 9,884 21,897,892
2024-11-20 22.39 22.69 22.1 22.41 +0.49% 11,996 26,913,928
2024-11-19 21.57 22.38 21.46 22.3 +2.58% 9,724 21,361,195
2024-11-18 21.95 22.34 21.61 21.74 -0.91% 9,906 21,649,999
2024-11-15 22.3 22.69 21.8 21.94 -1.79% 13,366 29,557,667
2024-11-14 23.27 23.27 22.31 22.34 -4% 10,171 23,093,528
2024-11-13 23.09 23.32 22.48 23.27 +0.78% 13,919 31,907,076
2024-11-12 24.44 24.58 22.87 23.09 -3.71% 28,645 67,824,190
2024-11-11 22.71 23.98 22.37 23.98 +5.78% 23,547 55,359,840
2024-11-08 22.63 23.05 22.48 22.67 +0.85% 20,544 46,751,356
2024-11-07 22.19 22.57 21.85 22.48 +0.81% 18,602 41,439,863
2024-11-06 22.14 22.86 22.01 22.3 +1.55% 27,990 62,734,696
2024-11-05 20.88 21.98 20.88 21.96 +4.27% 18,202 39,360,753
2024-11-04 20.03 21.18 20.03 21.06 +4.15% 16,504 34,550,044
2024-11-01 20.91 21.3 20.18 20.22 -4.17% 18,239 37,398,768
2024-10-31 20.5 21.35 20.44 21.1 +4.77% 25,607 53,728,423
2024-10-30 20.04 20.6 20 20.14 -0.54% 9,825 19,947,081
2024-10-29 21.1 21.19 20.25 20.25 -2.55% 18,194 37,564,605
2024-10-28 20.53 20.78 20.33 20.78 +1.46% 14,535 29,960,298
2024-10-25 20.09 20.5 20.03 20.48 +1.79% 13,268 26,907,869
2024-10-24 20.1 20.45 20.05 20.12 -0.35% 10,343 20,891,323
2024-10-23 20.06 20.54 19.98 20.19 +0.65% 13,171 26,690,440
2024-10-22 20.01 20.43 19.85 20.06 +0.3% 11,346 22,834,068
2024-10-21 19.89 20.44 19.77 20 +0.96% 16,611 33,408,041
2024-10-18 18.81 20.01 18.69 19.81 +5.54% 15,415 29,971,221
2024-10-17 18.87 19.1 18.7 18.77 +0.16% 7,390 13,950,967
2024-10-16 18.8 19.14 18.65 18.74 -1.52% 8,570 16,133,335
2024-10-15 19.31 19.7 18.98 19.03 -2.71% 10,724 20,755,078
2024-10-14 19.4 19.6 18.9 19.56 +1.56% 12,781 24,648,978
2024-10-11 20.47 20.47 19.03 19.26 -6.55% 14,690 28,756,080
2024-10-10 20.75 21.18 20.2 20.61 +0.68% 11,620 24,080,220
2024-10-09 22.12 22.32 20.47 20.47 -10.73% 24,280 52,140,638
2024-10-08 23.9 23.9 21.48 22.93 +13.12% 43,574 98,076,672
2024-09-30 18.32 20.4 18.13 20.27 +15.17% 29,646 56,897,606
2024-09-27 16.98 17.64 16.98 17.6 +5.77% 9,317 16,088,366
2024-09-26 16.1 16.68 16.01 16.64 +3.48% 9,288 15,170,835
2024-09-25 16.04 16.43 16 16.08 +1.45% 9,873 16,046,540
2024-09-24 15.33 15.88 15.28 15.85 +3.87% 6,945 10,866,511
2024-09-23 15.2 15.43 15.11 15.26 +0.39% 2,773 4,226,958
2024-09-20 15.36 15.5 15.15 15.2 -1.94% 3,684 5,627,329
2024-09-19 15.37 15.78 15.15 15.5 +1.31% 5,899 9,121,106
2024-09-18 15.59 15.59 15.09 15.3 -1.29% 4,356 6,655,408
2024-09-13 15.9 15.91 15.5 15.5 -1.96% 4,035 6,292,104
2024-09-12 15.91 16.11 15.73 15.81 -0.38% 2,815 4,486,305
2024-09-11 16.1 16.1 15.83 15.87 -1.06% 3,038 4,836,264
2024-09-10 15.94 16.07 15.66 16.04 +1.45% 5,048 7,979,200
2024-09-09 15.84 16.1 15.71 15.81 -1% 3,908 6,199,483
2024-09-06 16.54 16.68 15.87 15.97 -3.45% 4,434 7,178,541
2024-09-05 16.44 16.55 16.27 16.54 +1.72% 3,224 5,299,514
2024-09-04 16.15 16.43 16.13 16.26 -0.25% 2,635 4,291,715
2024-09-03 16.13 16.37 16.01 16.3 +1.05% 2,617 4,245,871
2024-09-02 16.55 16.77 16.06 16.13 -2.54% 5,254 8,591,431
2024-08-30 16.28 16.84 16.13 16.55 +2.16% 7,082 11,719,626
2024-08-29 15.83 16.36 15.71 16.2 +2.34% 5,052 8,141,494
2024-08-28 15.74 15.94 15.61 15.83 +1.09% 3,876 6,120,830
2024-08-27 15.9 15.9 15.61 15.66 -1.76% 3,173 4,981,984
2024-08-26 15.7 16.1 15.7 15.94 +1.66% 3,763 5,983,504
2024-08-23 15.76 15.9 15.56 15.68 -0.82% 6,116 9,595,885
2024-08-22 16.45 16.45 15.76 15.81 -3.07% 6,961 11,188,753
2024-08-21 16.31 16.56 16.13 16.31 -0.31% 3,892 6,380,993
2024-08-20 16.92 17 16.34 16.36 -3.76% 5,369 8,896,195
2024-08-19 17.02 17.36 16.84 17 0% 7,265 12,445,151
2024-08-16 16.93 17.34 16.93 17 -0.18% 3,605 6,177,558
2024-08-15 16.71 17.25 16.53 17.03 +1.98% 5,120 8,689,716
2024-08-14 16.82 17.09 16.62 16.7 -1.18% 3,394 5,678,861
2024-08-13 16.84 17.08 16.72 16.9 0% 4,373 7,372,119
2024-08-12 16.97 17.24 16.76 16.9 -0.59% 2,984 5,046,847
2024-08-09 17.28 17.44 17 17 -1.22% 3,234 5,582,387
2024-08-08 17.29 17.29 16.82 17.21 -0.29% 5,506 9,406,153
2024-08-07 17.2 17.44 17.03 17.26 +0.35% 4,211 7,302,246
2024-08-06 17.17 17.39 16.92 17.2 +1.9% 4,810 8,222,257
2024-08-05 17.48 17.64 16.87 16.88 -3.43% 5,498 9,486,622
2024-08-02 17.92 17.92 17.39 17.48 -2.46% 7,257 12,816,583
2024-08-01 17.89 18.11 17.82 17.92 -0.44% 7,265 13,071,480
2024-07-31 17.28 18.03 17.28 18 +3.93% 9,866 17,611,045
2024-07-30 17.32 17.37 16.81 17.32 +0.58% 4,934 8,475,623
2024-07-29 17.43 17.5 17.13 17.22 -1.2% 5,481 9,487,486
2024-07-26 16.74 17.43 16.74 17.43 +4.31% 7,921 13,654,899
2024-07-25 16.64 17.07 16.47 16.71 +0.36% 3,823 6,405,471
2024-07-24 16.84 17.08 16.62 16.65 -1.94% 4,226 7,084,111
2024-07-23 17.39 17.53 16.95 16.98 -2.25% 6,966 12,032,599
2024-07-22 17.4 17.66 17.22 17.37 +0.93% 6,512 11,359,940
2024-07-19 17.02 17.47 16.96 17.21 +0.12% 8,396 14,470,963
2024-07-18 16.88 17.29 16.26 17.19 +2.81% 10,856 18,353,868
2024-07-17 16.6 16.93 16.48 16.72 +0.36% 4,473 7,472,418
2024-07-16 16.55 16.78 16.37 16.66 +0.54% 3,548 5,883,519
2024-07-15 17 17.17 16.53 16.57 -2.87% 4,596 7,671,375
2024-07-12 17.26 17.4 17.02 17.06 -1.67% 3,585 6,148,298
2024-07-11 16.83 17.42 16.83 17.35 +4.27% 7,496 12,870,688
2024-07-10 16.84 17.16 16.56 16.64 -1.19% 5,646 9,513,914
2024-07-09 16.16 16.93 15.99 16.84 +4.21% 8,395 13,843,069
2024-07-08 16.52 16.78 16.15 16.16 -4.09% 7,044 11,529,494
2024-07-05 16.81 17.16 16.45 16.85 +0.06% 7,753 13,039,296
2024-07-04 17.53 17.61 16.69 16.84 -2.94% 8,429 14,408,973
2024-07-03 17.72 17.83 17.31 17.35 -2.8% 8,176 14,336,911
2024-07-02 18.06 18.26 17.8 17.85 -2.78% 9,229 16,588,124
2024-07-01 18.4 18.46 17.55 18.36 -0.65% 19,693 35,287,791
2024-06-28 18.3 18.89 18.29 18.48 +0.54% 15,925 29,689,206
2024-06-27 18.7 19.28 18.34 18.38 -2.85% 23,419 43,888,432
2024-06-26 17.85 19.09 17.8 18.92 +2.94% 31,802 58,861,584
2024-06-25 17.35 19.4 17.35 18.38 +6.18% 38,353 70,841,869
2024-06-24 17.8 17.95 17.19 17.31 -3.51% 7,238 12,690,929
2024-06-21 18.25 18.26 17.88 17.94 -1.75% 9,827 17,717,526
2024-06-20 17.95 18.58 17.83 18.26 +1.44% 12,339 22,605,907
2024-06-19 18.28 18.34 17.88 18 -1.32% 4,838 8,752,322
2024-06-18 18.2 18.39 17.87 18.24 +1.39% 5,716 10,413,395
2024-06-17 17.81 18.09 17.57 17.99 +1.01% 5,890 10,559,510
2024-06-14 18.16 18.16 17.63 17.81 -1.93% 7,477 13,286,658
2024-06-13 17.79 18.43 17.62 18.16 +3.18% 10,625 19,158,590
2024-06-12 17.31 17.95 17.31 17.6 +1.44% 7,330 12,932,589
2024-06-11 17.2 17.35 16.61 17.35 +0.99% 7,870 13,455,407
2024-06-07 16.93 17.39 16.8 17.18 +2.69% 9,373 16,072,516
2024-06-06 17.84 17.84 16.32 16.73 -5.32% 15,320 25,987,538
2024-06-05 17.94 18.05 17.64 17.67 -2.21% 6,982 12,443,296
2024-06-04 18.4 18.41 17.77 18.07 -1.79% 7,994 14,325,072
2024-06-03 19.12 19.12 18.1 18.4 -3.66% 10,056 18,683,270
2024-05-31 18.84 19.35 18.84 19.1 +1.6% 8,716 16,685,914
2024-05-30 18.71 18.99 18.62 18.8 -2.24% 3,356 6,314,016
2024-05-29 19.17 19.51 19.08 19.23 +0.1% 4,223 8,157,457
2024-05-28 19.19 19.38 19.04 19.21 +0.1% 5,202 10,007,225
2024-05-27 19.17 19.37 18.85 19.19 -0.67% 6,829 12,990,890
2024-05-24 19.48 19.56 19.25 19.32 -0.82% 3,647 7,067,721
2024-05-23 19.91 19.91 19.35 19.48 -2.26% 6,287 12,306,705
2024-05-22 19.83 20 19.68 19.93 +0.81% 5,073 10,064,948
2024-05-21 20.42 20.42 19.69 19.77 -2.8% 6,409 12,743,424
2024-05-20 20.37 20.43 20.1 20.34 +0.74% 5,831 11,840,322
2024-05-17 19.97 20.19 19.81 20.19 +0.85% 4,589 9,208,715
2024-05-16 19.89 20.17 19.88 20.02 +0.55% 4,654 9,315,507
2024-05-15 19.89 20.23 19.81 19.91 -0.6% 4,808 9,627,005
2024-05-14 20 20.36 19.87 20.03 +0.55% 5,730 11,504,165
2024-05-13 20.73 20.73 19.87 19.92 -4.28% 13,048 26,161,506
2024-05-10 21.34 21.36 20.74 20.81 -1.56% 6,466 13,528,773
2024-05-09 20.8 21.27 20.62 21.14 +1.44% 6,825 14,434,254
2024-05-08 21.3 21.3 20.77 20.84 -2.34% 6,452 13,542,990
2024-05-07 21.09 21.4 20.81 21.34 +1.52% 8,627 18,283,090
2024-05-06 20.75 21.29 20.72 21.02 +2.29% 10,766 22,591,363
2024-04-30 20.77 20.97 20.36 20.55 -2.14% 13,619 27,970,081
2024-04-29 20.23 21.01 20.23 21 +3.65% 17,560 36,392,448
2024-04-26 20.05 20.28 19.8 20.26 +1.05% 11,849 23,803,007
2024-04-25 20.1 20.4 19.97 20.05 -0.94% 7,215 14,563,141
2024-04-24 20.2 20.44 19.94 20.24 +1.2% 9,456 19,064,455
2024-04-23 19.99 20.21 19.81 20 +1.01% 6,572 13,169,769
2024-04-22 19.81 20.27 19.33 19.8 -0.95% 5,634 11,187,799
2024-04-19 20.29 20.3 19.68 19.99 -1.77% 6,184 12,342,559
2024-04-18 20.02 20.59 19.78 20.35 +1.29% 8,516 17,309,509
2024-04-17 19.01 20.17 19.01 20.09 +6.58% 11,075 21,955,544
2024-04-16 20.25 20.25 18.85 18.85 -7.55% 13,537 25,989,077
2024-04-15 21.15 21.43 20.15 20.39 -4.05% 12,621 26,116,743
2024-04-12 20.82 21.54 20.82 21.25 +0.66% 11,772 25,042,543
2024-04-11 20.8 21.41 20.53 21.11 +0.09% 11,778 24,804,591
2024-04-10 21.5 22.42 20.84 21.09 -0.42% 13,431 29,008,666
2024-04-09 20.73 21.25 20.73 21.18 +2.17% 6,515 13,701,279
2024-04-08 21.36 21.59 20.71 20.73 -3.67% 6,773 14,216,704
2024-04-03 21.98 21.99 21.4 21.52 -2.05% 6,382 13,781,172
2024-04-02 22.19 22.33 21.75 21.97 -1.04% 5,546 12,197,735
2024-04-01 22 22.35 22 22.2 +1.32% 7,839 17,399,232
2024-03-29 21.56 21.93 21.38 21.91 +1.67% 6,202 13,437,382
2024-03-28 20.99 21.99 20.91 21.55 +2.13% 8,058 17,414,094
2024-03-27 21.73 21.87 20.96 21.1 -2.9% 9,432 20,191,028
2024-03-26 21.85 22.28 21.23 21.73 -0.78% 13,729 29,736,609
2024-03-25 23 23.02 21.88 21.9 -5.11% 19,502 43,792,876
2024-03-22 23.87 24.02 22.94 23.08 -4.19% 13,556 31,608,656
2024-03-21 24.29 24.49 23.73 24.09 -0.66% 8,705 21,018,448
2024-03-20 23.78 24.28 23.78 24.25 +0.75% 8,259 19,890,876
2024-03-19 24.2 24.28 23.95 24.07 -0.86% 8,451 20,355,402
2024-03-18 23.99 24.28 23.68 24.28 +1.59% 11,069 26,539,285
2024-03-15 23.36 23.98 23.31 23.9 +1.92% 11,028 26,164,411
2024-03-14 24 24.19 23.04 23.45 -1.64% 10,581 24,992,942
2024-03-13 23.85 24.08 23.61 23.84 +0.17% 10,178 24,250,570
2024-03-12 23.57 24.23 23.55 23.8 -0.42% 11,454 27,290,646
2024-03-11 23.5 23.93 23.28 23.9 +0.84% 9,551 22,547,307
2024-03-08 23.39 23.84 23.12 23.7 +0.51% 10,065 23,733,225
2024-03-07 24.49 24.8 23.5 23.58 -1.67% 17,797 42,978,898
2024-03-06 23.33 24.49 23.33 23.98 +2.7% 22,646 54,571,234
2024-03-05 23.8 24.1 23.31 23.35 -3.63% 13,793 32,552,491
2024-03-04 24.98 24.98 23.56 24.23 -2.46% 22,781 54,985,383
2024-03-01 23.99 25.28 23.79 24.84 +4.81% 33,566 82,421,559
2024-02-29 21.51 24.22 21.38 23.7 +8.97% 24,893 56,766,885
2024-02-28 23.69 24.23 21.72 21.75 -7.56% 28,564 65,947,245
2024-02-27 23.02 23.55 22.75 23.53 +1.16% 28,655 66,476,028
2024-02-26 23 23.8 22.72 23.26 +10.13% 38,371 89,020,468
2024-02-23 20.13 21.12 20.13 21.12 +4.71% 14,288 29,447,198
2024-02-22 19.65 20.18 19.62 20.17 +1.87% 9,031 18,017,780
2024-02-21 19.3 20.28 19.02 19.8 +2.27% 15,633 31,013,372
2024-02-20 19.38 19.41 19 19.36 -0.36% 10,175 19,525,103
2024-02-19 19.41 19.63 18.8 19.43 +1.46% 15,793 30,420,751
2024-02-08 17.7 19.54 17.7 19.15 +7.16% 18,321 34,451,654
2024-02-07 17.78 18.28 17.54 17.87 +0.56% 12,944 23,190,674
2024-02-06 16.65 18.23 15.94 17.77 +5.77% 11,538 19,780,880
2024-02-05 18.57 18.57 16.12 16.8 -10.35% 16,036 27,439,989
2024-02-02 19.95 19.95 18.11 18.74 -5.45% 12,474 23,749,723
2024-02-01 20 20 19.15 19.82 -0.15% 7,592 14,889,029
2024-01-31 21 21.1 19.61 19.85 -5.79% 9,114 18,395,260
2024-01-30 21.4 21.86 21.01 21.07 -2.05% 5,173 11,055,723
2024-01-29 22.43 22.81 21.38 21.51 -4.1% 7,901 17,267,510
2024-01-26 22.94 23.14 22.33 22.43 -2.05% 5,852 13,269,433
2024-01-25 22.11 22.97 21.81 22.9 +3.39% 10,826 24,325,056
2024-01-24 23.08 23.24 21.34 22.15 -3.36% 21,297 46,686,514
2024-01-23 23.01 23.19 22.6 22.92 -1.12% 5,687 13,027,662
2024-01-22 24.55 24.69 23 23.18 -5.7% 8,162 19,283,301
2024-01-19 24.99 25.13 24.46 24.58 -1.64% 2,541 6,282,531
2024-01-18 25.04 25.23 24.18 24.99 -0.91% 7,265 17,870,714
2024-01-17 25.71 26 25.2 25.22 -3% 4,049 10,365,842
2024-01-16 26.02 26.4 25.7 26 -0.84% 4,221 10,953,309
2024-01-15 26.33 26.48 25.85 26.22 -0.68% 3,130 8,180,191
2024-01-12 26.5 26.94 26.37 26.4 -1.23% 2,807 7,475,327
2024-01-11 26.22 26.84 26.12 26.73 +1.37% 5,593 14,788,365
2024-01-10 26.85 27.09 26.12 26.37 -1.82% 5,795 15,399,908
2024-01-09 26.4 27.2 26.39 26.86 +2.17% 7,161 19,271,206
2024-01-08 27.05 27.29 26.29 26.29 -3.35% 6,411 17,037,717
2024-01-05 27.81 28.16 27.02 27.2 -2.44% 5,632 15,475,847
2024-01-04 28.16 28.16 27.62 27.88 -0.43% 4,770 13,255,015
2024-01-03 28.62 28.62 27.66 28 -1.44% 6,343 17,774,200
2024-01-02 28.2 28.68 28.2 28.41 +0.04% 7,375 21,020,243

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

шМВхМЦхоЮхНО 000637

2023年全年

шБФцШОшВбф╗╜ 603006

近期数据

ф╕ЬцЦ╣чФ╡хнР 000682

2022-2023两年

ф╕нхЫ╜ц▒╜чаФ 601965

近半年

щГСх╖ЮчЕдчФ╡ 600121

2022-2023两年

х╕ВхМЧщлШцЦ░ 600604

2024年一季度

хЕлф╕АщТвщУБ 600581

近期数据

хо┐ш┐БшБФчЫЫ 603065

近期数据

ш╡Ышп║хМ╗чЦЧ 688108

近半年

ф╕нщЗСчОпхвГ 300145

近三个月

热门概念板块

AI人工智能

цБТчФЯчФ╡хнР (600570)

近期数据
新能源汽车
虚拟现实
区块链
智能制造

чФихПЛч╜Сч╗Ь (600588)

2024年至今
军工

ф╕нхЫ╜щЗНх╖е (601989)

2024年至今
医疗器械

ф╣РцЩохМ╗чЦЧ (300003)

2023年全年
生物医药

хдНцШЯхМ╗шНп (600196)

2024年至今

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