шКпхКишБФчзС 688582

数据更新至:

添加到对比分析

59.29 +0.83%

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

59.29
+0.83% +0.49
58.8
开盘价
60.17
最高价
58.4
最低价
33,150
成交量
数据更新至: 2025-03-25

技术指标

59.32
MA5 (5日均线)
61.15
MA10 (10日均线)
63.31
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 58.8 60.17 58.4 59.29 +0.83% 33,150 197,047,389
2025-03-24 58.2 59.64 57.38 58.8 +1.03% 47,259 276,558,013
2025-03-21 59.5 60.44 57.85 58.2 -3.16% 54,991 322,977,229
2025-03-20 60.1 61.69 59.46 60.1 -0.17% 46,026 278,812,940
2025-03-19 60.88 61.35 59.69 60.2 -1.15% 47,459 286,960,821
2025-03-18 62.38 62.69 60.73 60.9 -3.01% 71,133 436,892,838
2025-03-17 63.58 63.58 60.75 62.79 -1.26% 52,082 322,736,002
2025-03-14 62 64.08 61.56 63.59 +2.73% 41,000 258,346,992
2025-03-13 65.6 65.66 61.61 61.9 -5.77% 73,891 463,826,088
2025-03-12 67.32 67.66 65.64 65.69 -1.94% 42,824 285,546,396
2025-03-11 66.66 68.54 66 66.99 -2.08% 50,091 335,460,049
2025-03-10 67.07 69.2 66.5 68.41 +1.5% 54,327 370,044,678
2025-03-07 65.14 68.88 64.64 67.4 +2.82% 75,211 506,001,522
2025-03-06 66 67.29 65.26 65.55 +0.82% 56,659 375,460,506
2025-03-05 63.46 65.46 63.24 65.02 +1.75% 56,715 365,564,669
2025-03-04 60.48 65.12 60.02 63.9 +5.1% 76,886 486,998,717
2025-03-03 61.62 62.4 60.02 60.8 +0.2% 63,984 391,888,479
2025-02-28 66.67 66.8 60.55 60.68 -9.16% 104,170 651,459,710
2025-02-27 68.5 70 64.88 66.8 -3.33% 101,822 681,995,517
2025-02-26 69 70.38 68.03 69.1 +0.44% 87,761 607,645,892
2025-02-25 67.32 70.56 66.89 68.8 -1.83% 101,956 702,944,652
2025-02-24 66.05 73.17 65.18 70.08 +9.71% 165,005 1,130,931,065
2025-02-21 61.2 65.13 60.76 63.88 +4.55% 99,864 630,921,056
2025-02-20 60.12 61.68 59.55 61.1 +1.9% 69,230 420,143,697
2025-02-19 56.74 60.15 56.74 59.96 +5.21% 73,795 436,849,102
2025-02-18 58.68 59.2 56.52 56.99 -3% 56,023 325,162,019
2025-02-17 58.35 59.49 57.8 58.75 +0.69% 54,803 321,995,269
2025-02-14 59.6 60.2 57.86 58.35 -2.51% 72,126 421,852,601
2025-02-13 60.3 61.3 58.46 59.85 -0.75% 78,219 467,201,419
2025-02-12 59 60.72 57.05 60.3 +1.86% 90,907 534,216,871
2025-02-11 58.2 59.79 58.06 59.2 +0.34% 63,056 372,056,606
2025-02-10 59.8 60.5 57.81 59 -1.86% 89,314 527,552,397
2025-02-07 59.33 63.49 59 60.12 +0.67% 112,107 686,694,112
2025-02-06 57 61.2 56.9 59.72 +3.47% 87,373 519,445,890
2025-02-05 56 59 55.01 57.72 +4.98% 86,985 498,180,559
2025-01-27 55.9 56.22 54.36 54.98 -1.47% 49,097 271,426,006
2025-01-24 54 56.66 53.99 55.8 +2.97% 65,548 365,711,318
2025-01-23 53.9 56.58 53.66 54.19 +0.71% 74,121 408,852,635
2025-01-22 54.9 55.29 53.2 53.81 -1.66% 45,739 248,107,363
2025-01-21 53.54 55.13 52.5 54.72 +3.21% 66,637 359,705,358
2025-01-20 55.01 56 52.79 53.02 +1.71% 71,226 383,651,970
2025-01-17 51.24 52.83 50.91 52.13 +1.74% 38,819 201,876,546
2025-01-16 52.88 53.13 50.84 51.24 -2.03% 44,891 232,918,901
2025-01-15 52.45 52.85 51.51 52.3 +0.06% 36,101 188,311,010
2025-01-14 49.19 52.3 48.84 52.27 +6.24% 56,535 289,309,856
2025-01-13 47.5 49.68 47.1 49.2 +1.09% 33,934 164,472,915
2025-01-10 49.16 51.1 48.6 48.67 -1.08% 50,051 249,854,105
2025-01-09 47.6 50.19 47.38 49.2 +2.5% 55,852 271,500,999
2025-01-08 48.33 48.64 46 48 -0.68% 49,025 231,933,157
2025-01-07 46.03 48.69 46.03 48.33 +5.41% 40,769 193,517,210
2025-01-06 46.74 47.48 45.57 45.85 -1.99% 31,380 145,482,492
2025-01-03 47.58 48.36 46.11 46.78 -1.18% 47,303 223,090,643
2025-01-02 50.3 50.49 46.8 47.34 -5.9% 64,358 311,606,616
2024-12-31 52.34 52.81 50.2 50.31 -3.88% 46,681 239,608,252
2024-12-30 53.17 53.88 52.2 52.34 -1.51% 43,450 230,211,693
2024-12-27 55.13 55.19 52.95 53.14 -2.8% 60,995 330,630,496
2024-12-26 54.16 55.23 53.36 54.67 +0.94% 62,986 342,715,946
2024-12-25 54.02 55 52.43 54.16 +1.25% 61,455 331,138,502
2024-12-24 50.16 53.77 49.88 53.49 +7.95% 80,173 420,641,152
2024-12-23 51.75 51.75 49.5 49.55 -3.71% 48,125 241,756,908
2024-12-20 49.69 52.34 48.8 51.46 +3.54% 60,768 310,819,072
2024-12-19 49.28 51.31 49.24 49.7 -1.02% 45,117 227,050,659
2024-12-18 50.5 50.98 49.46 50.21 -0.04% 44,075 221,493,170
2024-12-17 50.8 51.97 49.96 50.23 -2.5% 45,616 231,768,644
2024-12-16 53.1 53.5 50.44 51.52 -2.46% 72,521 373,598,153
2024-12-13 53.91 56.75 52.53 52.82 -2.99% 134,256 732,527,539
2024-12-12 54.77 57.2 54 54.45 -1.2% 93,859 516,742,009
2024-12-11 51.71 56.56 51.46 55.11 +6.91% 120,119 655,211,351
2024-12-10 52.32 53.35 51.15 51.55 +3.02% 73,537 383,494,412
2024-12-09 51.89 52.45 50.03 50.04 -3.57% 54,602 279,589,769
2024-12-06 51 52.25 49.95 51.89 +1.35% 45,929 235,488,824
2024-12-05 50.3 52.29 49.91 51.2 +1.99% 51,241 262,218,158
2024-12-04 51 52.4 49.6 50.2 0% 70,437 360,860,794
2024-12-03 50.5 51.25 49.34 50.2 -1.08% 49,292 247,540,529
2024-12-02 48.01 51.3 48.01 50.75 +5.73% 72,790 363,659,489
2024-11-29 47.02 48.88 46.42 48 +2.3% 45,368 217,015,359
2024-11-28 46.99 48.5 46.13 46.92 -0.17% 39,860 188,588,636
2024-11-27 45.26 47.18 44.5 47 +3% 38,331 176,696,790
2024-11-26 47.28 47.79 45.5 45.63 -3.33% 33,523 155,312,644
2024-11-25 47.32 47.81 45.6 47.2 +1.03% 37,873 176,729,150
2024-11-22 49.4 50.05 46.5 46.72 -5.56% 57,237 275,040,045
2024-11-21 49.86 50.18 48.91 49.47 -0.82% 38,878 192,523,541
2024-11-20 47.28 50.24 46.86 49.88 +5.32% 75,258 370,272,781
2024-11-19 44.9 47.86 44.72 47.36 +6.86% 87,611 405,819,101
2024-11-18 47.39 48 44 44.32 -6.48% 83,095 376,943,917
2024-11-15 51 51.5 47.22 47.39 -7.26% 79,096 390,200,424
2024-11-14 52.68 53.5 50.92 51.1 -2.67% 66,548 347,941,971
2024-11-13 52.3 53.65 50.33 52.5 -0.38% 83,560 432,431,374
2024-11-12 56 56 51.81 52.7 -7.38% 132,759 712,299,419
2024-11-11 49.9 58.5 49.57 56.9 +16.72% 174,804 936,640,801
2024-11-08 47.88 51.29 47.86 48.75 +3.26% 134,626 668,580,411
2024-11-07 46.25 48.6 45.83 47.21 +0.4% 69,499 325,513,408
2024-11-06 48.48 48.48 46.69 47.02 -1.24% 57,018 272,367,897
2024-11-05 45.65 47.65 45.11 47.61 +4.41% 78,938 371,683,129
2024-11-04 43.96 46.1 43.53 45.6 +4.32% 51,722 233,259,419
2024-11-01 45.7 46.16 43.7 43.71 -4.85% 57,559 256,278,330
2024-10-31 47.2 47.65 45.5 45.94 -2.65% 71,478 331,821,794
2024-10-30 48.01 48.25 46.39 47.19 -2.36% 49,819 235,344,373
2024-10-29 48.5 48.91 47.08 48.33 +0.67% 68,498 329,958,891
2024-10-28 48.99 49.03 46.22 48.01 +3.96% 76,586 367,657,369
2024-10-25 47.56 47.96 44.81 46.18 -1.6% 64,712 296,962,149
2024-10-24 46.2 47.19 45.72 46.93 +1.47% 58,759 272,768,601
2024-10-23 45.96 47.84 45 46.25 +1.25% 77,001 357,300,255
2024-10-22 46 47.5 45.03 45.68 -1.34% 54,972 252,651,712
2024-10-21 45.08 48.8 44.95 46.3 +2.75% 109,586 514,901,683
2024-10-18 41.46 46.76 41.2 45.06 +7.8% 105,329 466,536,924
2024-10-17 43.15 44 41.8 41.8 -2.95% 58,305 250,820,457
2024-10-16 40.99 43.34 40.05 43.07 +3.06% 46,422 193,861,412
2024-10-15 41.65 44.5 40.6 41.79 +0.26% 67,495 287,443,467
2024-10-14 39.92 42.06 38.8 41.68 +4.43% 69,446 280,724,395
2024-10-11 43.28 43.86 39.28 39.91 -9.09% 74,595 306,309,826
2024-10-10 44.2 45.49 42.66 43.9 +0.37% 79,279 351,352,916
2024-10-09 47.85 48.5 42.86 43.74 -12.38% 166,154 758,275,261
2024-10-08 49.9 49.93 45 49.92 +19.97% 159,131 762,605,842
2024-09-30 38 41.99 37 41.61 +14.94% 87,429 344,187,028
2024-09-27 34.58 36.45 34.54 36.2 +6.78% 37,151 132,008,246
2024-09-26 32.86 33.94 32.76 33.9 +3.51% 30,675 102,461,634
2024-09-25 32.6 33.82 32.6 32.75 +0.92% 25,954 86,307,744
2024-09-24 31.84 32.75 30.82 32.45 +2.53% 36,658 116,772,564
2024-09-23 32.09 32.61 31.3 31.65 -2.22% 22,985 73,070,650
2024-09-20 31.94 33.38 31.88 32.37 +0.84% 31,017 101,340,764
2024-09-19 34.08 34.29 31.8 32.1 -5.59% 35,314 117,066,355
2024-09-18 33.7 34.05 33.11 34 +0.59% 18,519 62,466,825
2024-09-13 34.04 34.39 33.26 33.8 -0.53% 22,447 76,152,499
2024-09-12 33.81 34.37 33.36 33.98 +0.5% 19,472 65,987,883
2024-09-11 33.6 34.09 33.35 33.81 +0.36% 17,935 60,516,890
2024-09-10 32.6 33.75 32.3 33.69 +3.95% 21,392 70,901,391
2024-09-09 32.51 32.9 31.81 32.41 -0.89% 15,893 51,249,191
2024-09-06 32.36 32.98 32.26 32.7 +1.05% 21,716 70,928,234
2024-09-05 33.32 33.55 31.92 32.36 -2.79% 33,803 110,429,909
2024-09-04 33.57 34.18 33.19 33.29 -1.65% 23,759 80,053,679
2024-09-03 33.47 34.8 33.11 33.85 +1.14% 35,567 121,541,923
2024-09-02 33.01 34.31 32.98 33.47 +0.81% 35,649 120,567,430
2024-08-30 33.3 34.21 33.01 33.2 -0.3% 38,689 130,339,030
2024-08-29 32.28 33.61 31.85 33.3 +3.16% 28,465 93,684,129
2024-08-28 32.51 33.43 32.15 32.28 -1.5% 27,524 89,822,017
2024-08-27 32.33 33.79 32.06 32.77 +1.05% 25,707 85,018,908
2024-08-26 32.44 33.49 32.08 32.43 -0.61% 22,134 72,515,401
2024-08-23 33.02 33.24 32.42 32.63 -1.63% 17,466 57,294,967
2024-08-22 32.66 34.1 32.3 33.17 +1.81% 40,142 134,194,973
2024-08-21 31.75 32.95 31.72 32.58 +1.81% 24,512 79,885,622
2024-08-20 32.31 32.53 31.61 32 -2.23% 18,165 58,234,713
2024-08-19 32.77 33 31.95 32.73 -0.37% 28,201 91,518,285
2024-08-16 32.25 33.15 32.14 32.85 +1.89% 18,105 59,270,526
2024-08-15 32.48 33.25 32.17 32.24 -0.65% 23,453 76,612,444
2024-08-14 33.19 33.26 32.39 32.45 -1.96% 18,963 61,923,071
2024-08-13 32.8 33.35 32.16 33.1 +0.88% 24,881 81,415,332
2024-08-12 33 33.4 32.4 32.81 -0.58% 28,795 95,007,017
2024-08-09 32.24 33.25 32.24 33 +1.51% 28,938 94,985,525
2024-08-08 32.43 32.81 31.41 32.51 +0.15% 40,689 130,947,998
2024-08-07 31.88 33.46 31.58 32.46 +0.78% 59,378 194,759,374
2024-08-06 30 32.3 29.7 32.21 +9.37% 70,303 219,082,334
2024-08-05 30.41 30.65 29.4 29.45 -3.95% 39,784 119,488,285
2024-08-02 30.58 31.18 30.32 30.66 -0.68% 33,192 101,862,504
2024-08-01 30.6 31.35 30.31 30.87 +0.92% 55,097 170,009,165
2024-07-31 29.19 30.67 29.09 30.59 +4.76% 59,713 181,080,509
2024-07-30 29.36 29.6 28.82 29.2 +0.52% 29,379 85,915,362
2024-07-29 28.8 29.45 28.71 29.05 +0.9% 32,010 93,034,699
2024-07-26 28.1 28.95 27.61 28.79 +1.73% 27,809 79,023,377
2024-07-25 28.19 29.1 27.82 28.3 +3.36% 42,917 122,168,775
2024-07-24 28.19 28.43 27.38 27.38 -2.7% 22,733 63,344,540
2024-07-23 29.13 29.65 28.13 28.14 -3.96% 22,082 63,630,255
2024-07-22 29.8 30.35 29 29.3 -1.41% 26,230 78,073,674
2024-07-19 29.09 30.2 28.83 29.72 +2.34% 27,913 82,928,877
2024-07-18 28.5 29.25 28.06 29.04 +0.69% 21,438 61,511,028
2024-07-17 29.3 29.79 28.75 28.84 -2.63% 24,746 72,148,494
2024-07-16 29.31 30.05 29.2 29.62 +0.1% 29,078 86,330,426
2024-07-15 29.59 30.2 29.29 29.59 +0.65% 29,805 88,558,264
2024-07-12 28.82 29.73 28.53 29.4 +0.96% 32,081 93,925,012
2024-07-11 29.15 29.38 28.2 29.12 +1.78% 56,848 163,684,840
2024-07-10 26.66 30.5 26.56 28.61 +7.72% 78,168 224,654,176
2024-07-09 25.12 26.6 25.03 26.56 +5.82% 33,173 86,044,041
2024-07-08 26.2 26.32 25.02 25.1 -2.71% 31,604 80,308,923
2024-07-05 24.9 25.87 24.8 25.8 +3.45% 32,707 83,133,645
2024-07-04 25.8 26 24.68 24.94 -3.71% 32,742 82,610,550
2024-07-03 25.18 26.56 24.9 25.9 +3.11% 59,869 154,975,246
2024-07-02 26 26.2 24.78 25.12 -3.94% 38,973 98,529,854
2024-07-01 28.05 28.05 25.34 26.15 -7.14% 51,129 134,367,665
2024-06-28 27.71 29.06 27.66 28.16 +2.21% 15,880 45,373,244
2024-06-27 29 29.06 27.51 27.55 -5.26% 15,578 43,804,282
2024-06-26 28.83 29.42 28.08 29.08 +1.93% 9,939 28,655,124
2024-06-25 29.21 29.27 27.97 28.53 -1.65% 18,044 51,527,002
2024-06-24 31.21 31.5 28.92 29.01 -8.23% 28,948 87,592,235
2024-06-21 30.8 32.35 30.26 31.61 +1.64% 29,253 91,950,175
2024-06-20 30.43 31.99 30.31 31.1 +1.63% 27,163 85,385,506
2024-06-19 31.07 31.1 30.13 30.6 -0.65% 13,036 39,814,883
2024-06-18 30.48 31.25 30.36 30.8 +0.88% 14,133 43,590,215
2024-06-17 29.92 31 29.58 30.53 +1.26% 19,210 58,538,992
2024-06-14 31.2 31.49 29.7 30.15 -4.01% 33,560 101,269,576
2024-06-13 30.1 32.15 30.1 31.41 +3.8% 27,029 85,009,564
2024-06-12 30.58 31.05 30.2 30.26 -0.82% 10,408 31,887,743
2024-06-11 29.82 30.58 29.11 30.51 +2.07% 13,084 39,256,205
2024-06-07 30.28 30.65 29.73 29.89 +0.84% 10,768 32,483,825
2024-06-06 30.92 30.95 29.41 29.64 -3.01% 16,838 50,346,403
2024-06-05 30.3 31.25 30.24 30.56 0% 10,286 31,740,489
2024-06-04 31.2 31.38 30.19 30.56 -3.14% 14,785 45,150,987
2024-06-03 31.08 31.57 30.58 31.55 +1.51% 19,005 59,203,351
2024-05-31 29.44 31.75 29.24 31.08 +5.97% 28,331 86,788,665
2024-05-30 28.63 29.69 28.58 29.33 +1.31% 8,837 25,857,590
2024-05-29 29.31 29.59 28.88 28.95 -1.23% 6,275 18,285,115
2024-05-28 29.58 29.98 29.22 29.31 -0.78% 10,081 29,880,497
2024-05-27 29.01 29.55 28.45 29.54 +1.65% 11,971 34,581,463
2024-05-24 29.74 29.81 29.01 29.06 -1.26% 8,096 23,761,042
2024-05-23 29.72 30.08 29.39 29.43 -0.64% 12,061 35,810,266
2024-05-22 29.83 30.03 29.52 29.62 0% 10,894 32,371,937
2024-05-21 30.08 30.17 29.62 29.62 -2.21% 11,349 33,805,657
2024-05-20 30.5 31 29.89 30.29 -0.69% 16,699 50,709,957
2024-05-17 29.9 30.58 29.5 30.5 +1.67% 11,038 33,253,006
2024-05-16 30.46 30.66 29.82 30 -0.03% 12,009 36,389,170
2024-05-15 30.57 30.88 30 30.01 -1.86% 11,377 34,451,359
2024-05-14 30.75 31.23 30.52 30.58 +0.26% 12,661 39,065,535
2024-05-13 32 32.3 30.32 30.5 -6.33% 29,700 91,841,304
2024-05-10 34.09 34.58 32.54 32.56 -4.63% 23,106 76,525,123
2024-05-09 34.08 34.68 33.62 34.14 +1.28% 12,842 43,938,264
2024-05-08 34.42 34.75 33.52 33.71 -2.66% 16,646 56,776,848
2024-05-07 34.37 34.99 33.98 34.63 +0.61% 17,604 60,680,732
2024-05-06 34 35.15 34 34.42 +3.36% 27,859 96,638,097
2024-04-30 33.41 34.09 33.09 33.3 +0.12% 21,573 72,376,620
2024-04-29 33.32 33.59 32.89 33.26 +2.21% 18,480 61,496,645
2024-04-26 32.32 32.98 31.38 32.54 +1.31% 21,635 70,271,866
2024-04-25 32.15 33.73 32.08 32.12 +0.34% 28,671 93,921,046
2024-04-24 31.1 32.26 30.91 32.01 +2.99% 16,376 51,814,091
2024-04-23 30.75 31.4 30.36 31.08 +1.27% 12,231 37,818,695
2024-04-22 30.4 31.12 29.5 30.69 +0.13% 11,566 35,241,616
2024-04-19 31 31.11 30.3 30.65 -2.42% 12,434 38,222,044
2024-04-18 30.68 32.38 29.71 31.41 +2.78% 25,915 80,973,107
2024-04-17 29.58 30.76 29.01 30.56 +5.74% 18,097 55,006,960
2024-04-16 30.85 30.85 28.76 28.9 -6.32% 23,358 69,003,683
2024-04-15 31.76 32.4 30.25 30.85 -2.87% 20,840 65,073,483
2024-04-12 31.83 32.46 31.71 31.76 -0.19% 10,741 34,448,511
2024-04-11 31.9 32.97 31.71 31.82 +0.06% 15,488 49,916,831
2024-04-10 33.84 33.96 31.72 31.8 -5.97% 26,093 84,362,685
2024-04-09 34.86 34.87 33.04 33.82 -3.37% 24,612 82,981,098
2024-04-08 33.9 35.83 33.66 35 +4.26% 31,438 109,713,151
2024-04-03 34.01 34.36 33.2 33.57 -1.73% 14,740 49,770,234
2024-04-02 34.78 35 33.74 34.16 -1.7% 16,534 56,503,493
2024-04-01 34.68 35.08 34.08 34.75 +1.76% 22,928 79,321,512
2024-03-29 33.48 34.15 33.02 34.15 +1.94% 20,458 68,794,485
2024-03-28 32.75 34.21 32.75 33.5 +2.54% 25,638 86,167,424
2024-03-27 34.86 34.87 32.67 32.67 -5.33% 32,820 109,426,864
2024-03-26 34.47 35.16 33.91 34.51 +0.12% 24,905 85,908,778
2024-03-25 35.48 36.1 34.39 34.47 -3.17% 26,880 94,823,519
2024-03-22 36.12 36.41 35.22 35.6 -2.17% 27,014 96,837,270
2024-03-21 36.19 36.65 35.76 36.39 +0.17% 32,647 118,266,723
2024-03-20 37.2 37.5 35.76 36.33 -2.34% 54,955 200,053,635
2024-03-19 37.89 39.98 36.98 37.2 -0.88% 68,312 263,018,973
2024-03-18 36.28 37.66 35.57 37.53 +4.16% 48,777 178,506,744
2024-03-15 34.56 36.6 34.06 36.03 +3.56% 45,715 163,141,524
2024-03-14 34.54 35.58 34 34.79 +0.14% 36,467 126,959,495
2024-03-13 34.68 35.33 34.46 34.74 +1.05% 38,391 133,977,397
2024-03-12 34.8 34.88 33.93 34.38 -1.35% 36,192 124,686,920
2024-03-11 33.8 35.33 33.06 34.85 +4.81% 51,605 178,174,781
2024-03-08 33.44 33.94 32.7 33.25 -0.21% 47,195 156,999,621
2024-03-07 33.33 33.95 32.35 33.32 +1.68% 39,651 131,622,012
2024-03-06 32.95 33.22 32.11 32.77 -1.47% 34,878 114,149,954
2024-03-05 33.73 34.35 32.54 33.26 -2.18% 52,139 173,962,929
2024-03-04 32.65 35.13 32.6 34 +4.33% 62,991 214,743,509
2024-03-01 33.01 33.01 31.69 32.59 +1.27% 52,521 170,150,159
2024-02-29 28.6 32.23 28.56 32.18 +14.93% 57,075 177,083,686
2024-02-28 30.79 31.66 27.99 28 -9.68% 40,096 119,462,372
2024-02-27 30 31.11 29.73 31 +2.72% 24,362 74,119,611
2024-02-26 29.9 30.88 29.59 30.18 +2.03% 33,365 100,820,442
2024-02-23 28.65 29.8 28.02 29.58 +4.6% 24,071 69,722,087
2024-02-22 27.99 28.74 27.82 28.28 +1.4% 16,951 47,972,897
2024-02-21 27.68 29.05 27.32 27.89 -0.32% 23,153 65,253,645
2024-02-20 26.86 28.23 26.23 27.98 +3.48% 29,113 79,565,167
2024-02-19 26 27.36 25.8 27.04 +5.91% 34,253 91,387,819
2024-02-08 24.28 25.55 23.87 25.53 +10.57% 48,811 120,693,356
2024-02-07 24.2 25.49 22.5 23.09 -4.55% 41,787 100,133,273
2024-02-06 22.11 24.68 21.61 24.19 +7.61% 25,595 59,538,290
2024-02-05 24.17 25.6 21.88 22.48 -8.32% 28,864 66,228,846
2024-02-02 26.7 26.7 23.63 24.52 -6.59% 25,988 64,840,436
2024-02-01 26 27.05 25.73 26.25 -1.17% 20,969 55,427,999
2024-01-31 28.3 28.3 26.49 26.56 -5.92% 18,013 48,904,808
2024-01-30 28.65 29 28.08 28.23 -1.98% 14,013 40,018,222
2024-01-29 30.18 30.51 28.74 28.8 -3.13% 16,032 47,121,820
2024-01-26 30.8 30.9 29.4 29.73 -2.97% 17,766 53,836,672
2024-01-25 29.52 31.07 29 30.64 +3.86% 16,616 50,267,509
2024-01-24 29.72 29.99 28.45 29.5 0% 19,355 56,400,015
2024-01-23 29.79 30.32 29.26 29.5 -0.67% 26,583 78,823,939
2024-01-22 32.01 32.48 29.3 29.7 -7.22% 28,731 87,785,964
2024-01-19 32.8 33.08 31.95 32.01 -1.78% 11,581 37,414,542
2024-01-18 32.7 33.09 31.4 32.59 -0.28% 19,931 63,992,258
2024-01-17 33.8 33.8 32.68 32.68 -3.23% 15,783 52,182,520
2024-01-16 33.92 34.09 33.1 33.77 -0.06% 10,890 36,536,162
2024-01-15 34 34.5 33.52 33.79 -1.72% 11,332 38,528,391
2024-01-12 34.63 34.7 34 34.38 -0.64% 11,529 39,769,712
2024-01-11 33.85 34.66 33.77 34.6 +2% 13,196 45,301,376
2024-01-10 35.5 35.5 33.92 33.92 -3.42% 13,077 45,044,263
2024-01-09 34.82 35.86 34.72 35.12 +1.5% 12,139 42,904,609
2024-01-08 35.25 35.52 34.49 34.6 -1.84% 14,379 50,006,101
2024-01-05 36.92 37.2 34.93 35.25 -4.52% 21,838 78,364,086
2024-01-04 37.49 37.52 36.81 36.92 -1.36% 11,801 43,712,137
2024-01-03 38.62 38.82 37 37.43 -3.68% 25,789 97,516,220
2024-01-02 38.5 39.81 37.5 38.86 +0.49% 45,418 175,984,499

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

хОЪцЩошВбф╗╜ 300471

2024年一季度

чЫЯчзСшНпф╕Ъ-U 688373

2024年至今

ф╕нх╣┐хдйцЛй 603721

近半年

хЗпш╡ЫчФЯчЙй 688065

近期数据

STхдйчСЮ 300165

2022-2023两年

х╖ЭцКХшГ╜ц║Р 600674

近三个月

хЫ╜чУ╖цЭРцЦЩ 300285

近三个月

ч╜Ч чЙЫ х▒▒ 000735

2023年全年

хНОщСлшВбф╗╜ 600621

2024年至今

х▓йчЯ│шВбф╗╜ 600696

近期数据

热门概念板块

数字经济

щЗСхНбцЩ║шГ╜ (300349)

2023年全年
5G通信

ф╕нхдйчзСцКА (600522)

近期数据
半导体

ф╕ншКпхЫ╜щЩЕ (688981)

2023年全年
AI人工智能

цБТчФЯчФ╡хнР (600570)

近三个月
智能制造

цнгц│░чФ╡хЩи (601877)

2024年至今
生物医药
军工

ф╕ншИкц▓ИщгЮ (600760)

2022-2023两年
芯片

хЫ╜ц░СцКАцЬп (300077)

2022-2023两年

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