ц╡╖чЫоцШЯ 688559

数据更新至:

添加到对比分析

31.85 +1.66%

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

31.85
+1.66% +0.52
31.27
开盘价
31.85
最高价
31.01
最低价
28,330
成交量
数据更新至: 2025-03-25

技术指标

32.91
MA5 (5日均线)
33.53
MA10 (10日均线)
34.25
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 31.27 31.85 31.01 31.85 +1.66% 28,330 88,916,037
2025-03-24 33.28 33.44 30.67 31.33 -5.92% 103,473 327,693,716
2025-03-21 33.59 34.15 33.21 33.3 -1.25% 45,162 151,577,532
2025-03-20 34.45 34.68 33.68 33.72 -1.83% 49,552 168,035,048
2025-03-19 35.1 35.16 34.16 34.35 -2.11% 48,194 165,907,658
2025-03-18 35.06 35.88 34.93 35.09 +0.23% 65,390 230,923,277
2025-03-17 33.7 35.58 33.7 35.01 +4.54% 116,015 404,324,123
2025-03-14 33.1 33.68 32.6 33.49 +1.24% 49,978 166,396,958
2025-03-13 34.11 34.3 32.81 33.08 -3.02% 70,371 233,817,349
2025-03-12 34.18 34.72 33.72 34.11 +1.13% 77,788 266,838,286
2025-03-11 33.3 33.8 33.13 33.73 -0.65% 51,417 171,793,217
2025-03-10 33.21 34 33.03 33.95 +2.38% 67,414 227,013,878
2025-03-07 34 34.27 32.99 33.16 -3.3% 84,440 281,242,957
2025-03-06 33.76 34.57 33.76 34.29 +1.96% 80,198 274,870,477
2025-03-05 35.05 35.06 33.18 33.63 -4.05% 96,887 327,838,319
2025-03-04 34.95 35.48 34.3 35.05 -1.79% 96,015 333,298,152
2025-03-03 35.58 37.52 34.8 35.69 +1.13% 157,103 570,958,526
2025-02-28 36.66 37.07 35.16 35.29 -5.94% 100,798 363,690,432
2025-02-27 38.27 38.29 36.84 37.52 +0.37% 132,960 501,093,473
2025-02-26 34.03 37.8 33.77 37.38 +10.1% 162,605 583,290,680
2025-02-25 33.6 34.47 33.47 33.95 -0.82% 52,060 177,459,757
2025-02-24 34.85 34.85 33.73 34.23 -2.51% 78,109 266,414,847
2025-02-21 34.63 35.53 34.45 35.11 +1.47% 63,726 223,262,420
2025-02-20 34.5 34.78 33.9 34.6 +0.35% 49,502 169,694,765
2025-02-19 33.9 34.64 33.2 34.48 +1.71% 50,833 173,975,490
2025-02-18 33.69 34.77 33.45 33.9 +1.35% 68,566 233,866,521
2025-02-17 33.71 34.3 33.03 33.45 -0.71% 48,050 161,040,040
2025-02-14 34.37 35.12 33.52 33.69 -1.66% 58,032 198,343,008
2025-02-13 33.46 34.8 33.39 34.26 +2.88% 85,348 293,348,741
2025-02-12 32.59 33.46 32.3 33.3 +2.21% 44,693 147,418,512
2025-02-11 33.1 33.36 32.1 32.58 -1.78% 39,763 129,183,022
2025-02-10 33.45 33.51 32.7 33.17 -1.43% 48,140 159,255,350
2025-02-07 32.59 33.98 32.25 33.65 +3.22% 71,416 238,482,697
2025-02-06 30.25 33.03 30.02 32.6 +7.41% 66,058 212,245,562
2025-02-05 30.31 30.8 30.09 30.35 +0.9% 32,849 99,905,049
2025-01-27 30 30.9 29.51 30.08 -5.41% 59,553 180,253,905
2025-01-24 31.02 31.9 30.88 31.8 +2.32% 35,396 111,849,633
2025-01-23 31.47 32.19 31.08 31.08 +0.26% 33,755 106,821,977
2025-01-22 31.49 31.58 30.75 31 -1.96% 28,419 88,273,559
2025-01-21 32.29 32.4 31.01 31.62 -0.88% 36,859 116,369,230
2025-01-20 31.85 32.3 31.57 31.9 +1.14% 39,814 127,103,930
2025-01-17 32.02 32.44 31.17 31.54 -1.96% 39,752 125,804,603
2025-01-16 32.01 32.98 31.56 32.17 +1.39% 41,653 134,071,850
2025-01-15 32.3 32.35 31.67 31.73 -1.86% 39,280 125,177,150
2025-01-14 30.2 32.34 30.13 32.33 +7.12% 55,385 174,463,600
2025-01-13 29.88 30.88 29.63 30.18 -0.4% 31,733 95,942,551
2025-01-10 31.24 31.87 30.3 30.3 -3.16% 37,904 118,075,833
2025-01-09 30.82 31.78 30.55 31.29 +0.61% 37,332 117,199,238
2025-01-08 31.53 31.55 30 31.1 -1.55% 51,669 159,343,380
2025-01-07 31.45 31.92 31.15 31.59 +0.45% 32,678 103,189,216
2025-01-06 31.46 31.98 31.11 31.45 -0.47% 27,995 88,057,230
2025-01-03 32.92 33.24 31.35 31.6 -3.89% 41,889 135,249,172
2025-01-02 34.39 34.78 32.52 32.88 -4.42% 47,841 159,808,573
2024-12-31 35.73 35.96 34.35 34.4 -3.7% 39,992 139,711,146
2024-12-30 36 36.79 35.32 35.72 -1.73% 50,666 181,970,821
2024-12-27 37.22 37.39 36.02 36.35 -2.73% 49,963 183,802,296
2024-12-26 37.5 38.27 36.91 37.37 +0.16% 40,434 152,036,245
2024-12-25 38.29 38.43 37.27 37.31 -1.43% 41,805 157,527,766
2024-12-24 37.27 38.28 36.86 37.85 +2.55% 53,929 202,572,827
2024-12-23 36.68 38.26 36.56 36.91 +0.63% 63,725 238,366,208
2024-12-20 35.7 37.11 35.56 36.68 +3.18% 54,704 199,671,108
2024-12-19 34.95 35.57 34.58 35.55 +0.85% 44,707 156,706,605
2024-12-18 36.09 36.19 35.16 35.25 -1.54% 44,042 156,920,256
2024-12-17 36.39 36.76 35.67 35.8 -1.78% 38,584 139,507,687
2024-12-16 37.93 38.37 36.26 36.45 -3.72% 49,838 183,385,304
2024-12-13 38.95 38.95 37.82 37.86 -3.34% 47,088 179,797,272
2024-12-12 39.31 39.7 38.65 39.17 -0.03% 41,833 163,520,088
2024-12-11 38.9 39.65 38.56 39.18 +1.21% 39,327 153,843,527
2024-12-10 40 40.37 38.58 38.71 +0.7% 65,522 258,938,969
2024-12-09 40.63 40.79 38.41 38.44 -5.44% 75,903 297,562,423
2024-12-06 40.83 41.35 39.68 40.65 -1.33% 57,486 232,841,885
2024-12-05 40.82 41.3 40.41 41.2 +0.91% 36,740 150,299,447
2024-12-04 42 42.48 40.5 40.83 -3.13% 52,590 216,008,574
2024-12-03 42.62 43.15 41.8 42.15 -2.39% 62,759 265,437,364
2024-12-02 41.35 44.25 41 43.18 +3.92% 102,607 436,908,651
2024-11-29 40.05 42.75 40 41.55 +2.47% 101,085 419,855,649
2024-11-28 40.4 42.25 40.06 40.55 +2.89% 117,875 484,513,192
2024-11-27 38.6 39.44 37.36 39.41 +0.66% 66,851 254,739,850
2024-11-26 39.56 40.86 38.8 39.15 +0.38% 70,282 279,622,588
2024-11-25 39.46 39.87 38.01 39 -0.51% 62,969 244,384,242
2024-11-22 41.1 42.5 39.2 39.2 -5.59% 93,445 379,828,001
2024-11-21 42.5 42.8 40.88 41.52 -4.31% 137,030 569,517,964
2024-11-20 40.9 43.72 40.51 43.39 +5.57% 148,975 622,266,298
2024-11-19 39.98 41.5 39.22 41.1 +3.4% 105,693 425,644,656
2024-11-18 44.9 45.47 39.56 39.75 -10.23% 163,541 679,266,608
2024-11-15 46 48.71 44.12 44.28 -8.32% 177,148 819,974,651
2024-11-14 53.88 54.5 47.61 48.3 -1.59% 201,803 1,004,431,440
2024-11-13 46.6 49.5 45.81 49.08 +4.25% 151,928 722,472,170
2024-11-12 51.68 53.38 46.48 47.08 -4.6% 259,908 1,291,680,304
2024-11-11 46.5 51.5 46.1 49.35 +6.13% 251,610 1,221,337,417
2024-11-08 40.01 47.65 40.01 46.5 +17.1% 284,709 1,276,021,007
2024-11-07 36.53 39.95 36.51 39.71 +7.79% 122,766 471,294,650
2024-11-06 37.44 39.21 36.5 36.84 -1.02% 106,529 404,038,710
2024-11-05 35 37.49 34.64 37.22 +6.95% 77,536 282,824,663
2024-11-04 34.41 35.83 34.11 34.8 +0.78% 53,727 187,578,147
2024-11-01 37.5 37.54 34.38 34.53 -8.6% 88,299 315,726,803
2024-10-31 35.52 38.21 35.52 37.78 +2.64% 74,792 277,414,528
2024-10-30 37.51 38.69 36.4 36.81 -3.06% 69,204 258,314,764
2024-10-29 41 41 37.15 37.97 -2.04% 103,428 398,720,363
2024-10-28 39.94 40.53 38.15 38.76 -0.44% 160,651 635,134,910
2024-10-25 35.59 40.22 35.51 38.93 +10.13% 164,310 629,412,969
2024-10-24 36.3 36.3 34.88 35.35 -2.86% 52,515 185,470,793
2024-10-23 35.9 37.63 35.29 36.39 +1.68% 83,526 305,012,805
2024-10-22 35.1 36.2 34.51 35.79 +1.59% 55,885 197,991,687
2024-10-21 35.91 36.76 34.65 35.23 +0.09% 86,611 308,441,073
2024-10-18 32 35.88 31.85 35.2 +9.59% 86,490 293,335,096
2024-10-17 31.91 33.34 31.91 32.12 +0.69% 53,755 175,915,949
2024-10-16 31.05 32.9 30.89 31.9 +0.41% 50,639 160,992,653
2024-10-15 32.7 33.25 31.75 31.77 -3.02% 47,233 153,304,545
2024-10-14 32.44 33.11 31.3 32.76 +0.99% 59,180 190,639,583
2024-10-11 34.71 34.71 32.01 32.44 -5.59% 78,927 258,537,470
2024-10-10 34.1 36.5 34.1 34.36 +0.76% 78,001 275,009,967
2024-10-09 37.96 38.33 34.05 34.1 -14.51% 130,074 472,421,312
2024-10-08 41.45 41.64 36.65 39.89 +13.71% 172,070 672,976,320
2024-09-30 32.79 35.27 31.93 35.08 +15.05% 129,102 434,022,759
2024-09-27 28.4 30.7 28.4 30.49 +9.01% 52,633 156,179,589
2024-09-26 27.15 28.02 26.81 27.97 +2.76% 44,899 123,596,241
2024-09-25 27.4 28.01 27.21 27.22 +0.04% 39,321 108,881,577
2024-09-24 26 27.28 25.9 27.21 +5.3% 37,185 99,428,194
2024-09-23 26.14 26.59 25.82 25.84 -2.12% 19,557 51,043,108
2024-09-20 26.81 27.14 26.06 26.4 -1.75% 20,669 54,456,447
2024-09-19 26.29 27.57 26.09 26.87 +2.44% 22,169 59,652,221
2024-09-18 26.9 27 26.01 26.23 -2.49% 20,200 53,306,564
2024-09-13 27.86 28.02 26.9 26.9 -3.27% 20,658 56,463,364
2024-09-12 28 28.5 27.79 27.81 -0.57% 25,057 70,292,910
2024-09-11 27.62 28.14 27.42 27.97 +1.19% 24,604 68,612,755
2024-09-10 27.25 27.99 26.72 27.64 +1.28% 28,280 77,010,969
2024-09-09 27.14 27.51 26.88 27.29 -0.04% 22,543 61,174,971
2024-09-06 27.94 28.05 27.2 27.3 -2.53% 22,152 61,065,803
2024-09-05 27.63 28.5 27.63 28.01 +1.45% 28,594 80,395,586
2024-09-04 27.2 28.08 26.88 27.61 -0.22% 25,014 68,815,544
2024-09-03 27.61 28.24 27.31 27.67 0% 28,839 79,845,102
2024-09-02 28.23 28.85 27.63 27.67 -2.78% 33,859 95,555,749
2024-08-30 28.01 29 28 28.46 +1.25% 45,914 131,495,738
2024-08-29 26.87 28.38 26.61 28.11 +4.65% 33,903 93,979,759
2024-08-28 26.79 27.18 26.31 26.86 +0.22% 23,737 63,601,312
2024-08-27 27.88 27.88 26.66 26.8 -3.87% 41,825 113,299,218
2024-08-26 27.3 28.31 27.2 27.88 +0.8% 24,992 69,824,869
2024-08-23 27.52 28 27.38 27.66 -0.79% 19,609 54,242,665
2024-08-22 28.25 28.49 27.7 27.88 -1.13% 26,205 73,406,287
2024-08-21 28.66 28.67 27.63 28.2 +1.08% 28,530 80,609,358
2024-08-20 29.07 29.13 27.6 27.9 -4.29% 44,283 125,024,258
2024-08-19 29.02 29.6 28.73 29.15 -1.98% 33,803 98,578,923
2024-08-16 29.9 30.27 29.48 29.74 +0.07% 29,113 86,914,037
2024-08-15 29.47 30.48 29.41 29.72 +0.2% 39,661 118,659,276
2024-08-14 31.69 31.69 29.63 29.66 -7.02% 73,729 222,531,002
2024-08-13 33.31 33.5 31.7 31.9 -1.82% 71,443 232,910,161
2024-08-12 33.76 33.8 32.23 32.49 -4.05% 45,860 150,757,191
2024-08-09 35.9 35.9 33.81 33.86 -0.27% 75,103 259,616,220
2024-08-08 32.91 34.28 32.72 33.95 +2.35% 56,316 189,158,551
2024-08-07 31.85 33.3 31.64 33.17 +3.92% 58,118 190,626,003
2024-08-06 31.3 32.05 31.06 31.92 +3.23% 30,231 95,511,691
2024-08-05 31.8 32.5 30.84 30.92 -3.38% 36,645 115,667,328
2024-08-02 32.33 33.46 31.95 32 -1.3% 45,891 150,355,534
2024-08-01 32.42 32.76 31.88 32.42 +0.37% 38,332 124,099,490
2024-07-31 30.66 32.38 30.55 32.3 +4.53% 38,212 121,553,068
2024-07-30 30.64 31.13 29.92 30.9 +1.11% 28,191 86,427,874
2024-07-29 30.77 30.98 29.6 30.56 -1.04% 31,646 95,582,348
2024-07-26 30.82 31.2 30.6 30.88 +0.19% 21,084 65,166,006
2024-07-25 30.53 31.32 30.37 30.82 +0.33% 23,701 73,130,904
2024-07-24 31.29 31.9 30.56 30.72 -2.1% 23,600 73,502,932
2024-07-23 32.11 32.29 31.28 31.38 -2.55% 28,169 89,165,030
2024-07-22 32.4 32.83 31.9 32.2 -0.77% 32,511 104,965,975
2024-07-19 31.58 33.19 31.52 32.45 +1.95% 58,010 189,557,541
2024-07-18 30.53 32.2 30.01 31.83 +3.38% 50,555 157,246,734
2024-07-17 31.19 31.4 30.78 30.79 -1.22% 31,205 96,787,980
2024-07-16 30.95 31.32 30.3 31.17 +0.71% 29,006 89,943,974
2024-07-15 31.64 31.87 30.87 30.95 -3.19% 29,803 92,932,799
2024-07-12 32.04 32.59 31.43 31.97 -0.12% 34,948 111,588,588
2024-07-11 31.36 32.47 30.9 32.01 +4.06% 43,891 139,483,421
2024-07-10 30.35 31.2 30.13 30.76 +1.75% 38,612 118,891,126
2024-07-09 29.6 30.58 29.29 30.23 +1.61% 36,966 110,846,753
2024-07-08 30.7 30.7 29.58 29.75 -3.19% 39,447 117,915,996
2024-07-05 30.81 31.09 30.07 30.73 -0.87% 25,944 79,163,108
2024-07-04 31.97 32.33 30.7 31 -2.12% 28,142 88,362,352
2024-07-03 31.88 32.2 31.37 31.67 -0.91% 22,572 71,488,653
2024-07-02 32.95 32.95 31.7 31.96 -3.03% 32,932 105,996,618
2024-07-01 32.89 33.26 32.03 32.96 +0.21% 31,343 102,295,534
2024-06-28 32.14 33.77 31.91 32.89 +2.3% 49,538 164,521,204
2024-06-27 33.28 33.3 32.04 32.15 -2.93% 33,216 108,384,496
2024-06-26 31.23 33.28 30.66 33.12 +6.05% 59,619 191,721,672
2024-06-25 32.76 33.06 30.9 31.23 -5.02% 66,480 211,102,462
2024-06-24 34 34.12 32.7 32.88 -4.92% 56,420 188,753,699
2024-06-21 34.58 34.97 34.2 34.58 -1.2% 35,722 123,478,993
2024-06-20 35 35.92 34.8 35 -0.17% 48,561 172,389,828
2024-06-19 35.88 35.98 35.06 35.06 -2.29% 42,116 148,897,562
2024-06-18 35.9 36.79 35.66 35.88 +0.22% 55,190 199,601,809
2024-06-17 35.07 36.17 34.9 35.8 +0.56% 46,399 165,230,060
2024-06-14 36.08 36.48 35.05 35.6 -1.85% 76,805 273,716,735
2024-06-13 34.77 36.97 34.65 36.27 +5.34% 117,402 424,268,731
2024-06-12 33.95 35.14 33.95 34.43 +1.12% 52,624 182,060,433
2024-06-11 33.6 34.28 32.84 34.05 +0.89% 56,099 189,539,422
2024-06-07 34.33 34.56 33.16 33.75 -0.21% 51,439 173,362,095
2024-06-06 34.3 34.88 33.55 33.82 -1.83% 71,786 245,541,444
2024-06-05 36 36 34.35 34.45 -4.31% 76,577 268,706,476
2024-06-04 36 36.3 35.2 36 +0.25% 58,237 208,312,596
2024-06-03 36 36.88 35.62 35.91 -0.28% 74,121 267,942,313
2024-05-31 36.36 37.19 36.01 36.01 -0.96% 80,211 293,085,562
2024-05-30 37.39 37.91 36.36 36.36 -4.62% 156,053 575,820,540
2024-05-29 41.17 44.72 37.9 38.12 -6.48% 278,442 1,147,077,325
2024-05-28 43.2 43.33 40 40.76 -5.43% 166,041 684,759,156
2024-05-27 42.94 43.87 41.35 43.1 +4.06% 183,013 782,065,325
2024-05-24 44.1 45.21 40.81 41.42 -4.14% 208,468 895,898,309
2024-05-23 42.69 45.5 42.22 43.21 -1.32% 226,883 989,215,360
2024-05-22 41 45.1 39.38 43.79 +7.17% 295,560 1,232,771,073
2024-05-21 37 40.86 36.67 40.86 +20% 260,875 1,031,647,307
2024-05-20 32.78 35.35 32.28 34.05 +5.75% 67,210 226,275,990
2024-05-17 32.75 32.75 31.3 32.2 -0.8% 51,374 163,636,905
2024-05-16 32.75 33.45 32.18 32.46 -0.12% 43,015 141,178,638
2024-05-15 31.28 33.49 30.88 32.5 +4.23% 70,314 229,211,189
2024-05-14 30.86 31.69 30.28 31.18 +0.87% 46,270 143,355,912
2024-05-13 28.96 30.95 28.67 30.91 +4.92% 48,681 147,120,354
2024-05-10 30.4 30.46 29.26 29.46 -2.74% 25,320 74,983,061
2024-05-09 29.78 30.47 29.43 30.29 +4.95% 37,425 112,804,295
2024-05-08 30.01 30.01 28.81 28.86 -3.83% 28,380 83,046,246
2024-05-07 30.35 30.35 29.71 30.01 +0.03% 20,316 60,910,894
2024-05-06 30.16 30.77 30 30 +1.35% 42,342 128,470,180
2024-04-30 29.13 30.16 29.1 29.6 +3.42% 50,490 149,487,170
2024-04-29 27.01 28.8 27.01 28.62 +7.27% 44,458 125,457,305
2024-04-26 25.4 26.89 25.16 26.68 +4.96% 40,184 105,839,922
2024-04-25 25.81 26.09 25.16 25.42 -1.66% 32,230 82,535,262
2024-04-24 25.88 26.29 25.6 25.85 -0.04% 32,532 84,274,226
2024-04-23 26.49 26.75 25.86 25.86 -2.42% 19,890 52,006,713
2024-04-22 25.55 26.73 25.1 26.5 +3.07% 26,778 70,126,796
2024-04-19 26.15 26.19 25.22 25.71 -1.83% 30,072 77,047,771
2024-04-18 27.08 27.28 26.18 26.19 -3.11% 39,524 105,529,821
2024-04-17 25.89 27.08 25.89 27.03 +6.29% 37,433 99,969,495
2024-04-16 26.97 27.17 25 25.43 -6.78% 50,520 130,453,784
2024-04-15 29.2 29.7 26.7 27.28 -6.58% 54,098 151,640,789
2024-04-12 29.08 29.71 28.88 29.2 -0.27% 23,175 67,966,460
2024-04-11 30.32 31.22 29.19 29.28 -4.34% 44,321 131,771,593
2024-04-10 31.94 31.94 30.38 30.61 -3.16% 29,259 90,427,520
2024-04-09 30.91 31.88 30.91 31.61 +1.97% 23,180 73,198,184
2024-04-08 31.97 32.44 31 31 -4.02% 32,978 103,681,813
2024-04-03 32.96 33.18 32.27 32.3 -2.45% 30,218 98,420,641
2024-04-02 33.8 33.97 32.58 33.11 -1.16% 30,140 99,691,471
2024-04-01 33.25 34 33.02 33.5 +0.54% 35,797 120,490,977
2024-03-29 32.52 33.8 32.15 33.32 +2.46% 40,847 135,489,618
2024-03-28 31.08 33.3 31 32.52 +4.57% 50,751 164,635,273
2024-03-27 31.86 31.98 30.89 31.1 -2.81% 28,310 89,286,495
2024-03-26 32.2 32.9 31.3 32 -1.9% 43,107 137,659,941
2024-03-25 33.68 33.78 32.5 32.62 -3.86% 48,565 160,441,695
2024-03-22 34.5 35.29 33.5 33.93 -1.51% 58,973 202,191,258
2024-03-21 34.87 35.31 34 34.45 +0.85% 58,865 204,054,877
2024-03-20 34.01 34.45 33.45 34.16 +0.06% 57,538 195,506,119
2024-03-19 33.55 35.35 33.13 34.14 +1.82% 89,930 307,974,154
2024-03-18 31.5 33.85 31.15 33.53 +6.92% 101,058 330,749,721
2024-03-15 31.41 31.86 30.7 31.36 -0.67% 64,567 201,053,508
2024-03-14 30.6 31.86 30.3 31.57 +2.77% 73,104 229,437,202
2024-03-13 30.2 31.43 29.58 30.72 +1.22% 71,726 217,503,541
2024-03-12 29.79 31.08 29.5 30.35 +2.05% 78,132 237,769,264
2024-03-11 27.8 29.95 27.62 29.74 +7.64% 99,095 286,003,687
2024-03-08 27.2 28.17 27.16 27.63 +1.21% 59,323 163,449,206
2024-03-07 28.21 28.4 27.21 27.3 -2.5% 35,032 97,581,864
2024-03-06 27.83 28.8 27.53 28 0% 36,512 102,368,153
2024-03-05 28.51 28.51 27.73 28 -2.74% 31,286 87,922,544
2024-03-04 28.72 29.06 28.36 28.79 -0.14% 25,792 73,885,955
2024-03-01 28.76 29.13 28.15 28.83 +1.23% 31,528 90,666,829
2024-02-29 27.01 28.55 27 28.48 +5.09% 46,762 130,670,110
2024-02-28 28.92 29.72 27.1 27.1 -8.14% 63,659 182,449,994
2024-02-27 28.6 29.52 28.42 29.5 +2.18% 41,808 120,673,834
2024-02-26 28.76 29.39 28.28 28.87 +1.69% 41,748 120,496,171
2024-02-23 27.6 28.5 27.37 28.39 +3.24% 35,815 100,025,471
2024-02-22 27 27.7 26.6 27.5 +1.36% 22,516 61,579,710
2024-02-21 26.71 28.22 26.55 27.13 +1.42% 42,145 115,821,813
2024-02-20 27 27 26.27 26.75 -1.51% 30,652 81,472,479
2024-02-19 28.1 28.49 26.47 27.16 -1.98% 51,424 140,878,899
2024-02-08 26.49 30.04 26.02 27.71 +6.17% 61,752 177,026,471
2024-02-07 24.89 26.65 24.8 26.1 +5.58% 40,743 105,584,121
2024-02-06 22.5 24.8 21.77 24.72 +8.52% 35,086 82,531,103
2024-02-05 24.15 24.46 21.5 22.78 -6.91% 39,336 90,164,599
2024-02-02 25.47 25.61 23.42 24.47 -4.6% 31,256 76,584,317
2024-02-01 25.12 26.25 25.12 25.65 +1.18% 23,292 59,688,568
2024-01-31 26.71 27.24 25.28 25.35 -5.13% 30,504 79,318,648
2024-01-30 27.95 28.09 26.69 26.72 -4.57% 21,852 59,676,238
2024-01-29 29.1 29.39 27.86 28 -3.75% 20,631 58,394,119
2024-01-26 29.86 30.1 28.88 29.09 -2.77% 18,477 54,281,330
2024-01-25 29.06 30.15 28.62 29.92 +2.99% 20,918 61,872,811
2024-01-24 29.88 29.88 28.11 29.05 -0.65% 18,558 53,450,806
2024-01-23 29.1 29.86 28.51 29.24 +0.79% 17,872 52,258,943
2024-01-22 30.86 31 28.71 29.01 -6.42% 22,446 67,148,589
2024-01-19 31.88 32.19 30.9 31 -2.7% 16,888 53,002,044
2024-01-18 31.34 32.02 30.7 31.86 +0.85% 24,108 75,674,282
2024-01-17 32.93 32.93 31.59 31.59 -4.07% 18,661 60,102,487
2024-01-16 32.52 33.4 32.23 32.93 +0.37% 19,509 63,860,637
2024-01-15 33.26 33.32 32.6 32.81 -1.94% 15,908 52,285,307
2024-01-12 33.54 34.45 33.13 33.46 -0.24% 18,912 64,036,331
2024-01-11 32.32 33.88 32 33.54 +3.71% 25,961 85,831,463
2024-01-10 32.45 33.16 31.8 32.34 -0.37% 20,296 65,876,384
2024-01-09 31.96 33.24 31.88 32.46 +1.41% 21,787 70,759,998
2024-01-08 32.6 33 32.01 32.01 -2.02% 20,488 66,541,810
2024-01-05 33.51 34.13 32.53 32.67 -2.54% 27,264 90,644,525
2024-01-04 34.08 34.15 33.35 33.52 -1.84% 20,575 69,076,161
2024-01-03 34.89 35.18 33.83 34.15 -2.34% 20,807 71,402,216
2024-01-02 35.5 35.69 34.77 34.97 -2.04% 20,658 72,379,956

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

шОлщлШшВбф╗╜ 600543

近半年

чЩ╛хИйчФ╡ц░Ф 600468

近三个月

цЛУцЩощЫЖхЫв 601689

近三个月

ф╕ЬцЦ╣ш┤вхпМ 300059

2022-2023两年

ш╛╛ф╗БхаВ 600329

2023年全年

STхВ▓хЖЬ 603363

近期数据

х╕╕ц╢жшВбф╗╜ 603201

近期数据

чзСцАЭчзСцКА 688788

2024年至今

чЛДшАРхЕЛ 300884

近三个月

хоБц│вц╡╖ш┐Р 600798

近半年

热门概念板块

储能电池

хоБх╛╖цЧ╢ф╗г (300750)

近期数据
元宇宙
5G通信
AI人工智能

цБТчФЯчФ╡хнР (600570)

2023年全年
军工

ф╕ншИкщлШчзС (600862)

近期数据
芯片
智能制造
医疗器械

ф╣РцЩохМ╗чЦЧ (300003)

近半年

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