хКЫхРИх╛о 688589

数据更新至:

添加到对比分析

27.58 +0.77%

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

27.58
+0.77% +0.21
27.37
开盘价
27.69
最高价
26.98
最低价
11,313
成交量
数据更新至: 2025-03-25

技术指标

28.20
MA5 (5日均线)
28.70
MA10 (10日均线)
28.95
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 27.37 27.69 26.98 27.58 +0.77% 11,313 30,934,621
2025-03-24 27.98 28.13 26.68 27.37 -1.9% 24,531 67,116,558
2025-03-21 28.79 28.87 27.79 27.9 -3.39% 30,590 86,298,344
2025-03-20 29.16 29.43 28.76 28.88 -1.4% 23,948 69,743,053
2025-03-19 29.56 30 29.1 29.29 -0.95% 25,733 75,875,485
2025-03-18 29.19 29.78 29.05 29.57 +1.75% 23,451 69,209,928
2025-03-17 29.2 29.37 28.92 29.06 -0.48% 19,288 56,138,232
2025-03-14 28.4 29.26 28.4 29.2 +2.24% 27,282 78,714,461
2025-03-13 29.4 29.5 28.28 28.56 -3.32% 37,507 107,652,526
2025-03-12 29.66 29.9 29.5 29.54 -0.4% 29,250 86,784,820
2025-03-11 29.1 29.68 29 29.66 +0.44% 24,491 71,957,659
2025-03-10 29.5 29.72 29.18 29.53 +0.03% 30,395 89,411,161
2025-03-07 29.7 30.16 29.23 29.52 -0.81% 37,908 112,424,487
2025-03-06 30.04 30.48 29.76 29.76 +0.51% 61,037 183,569,538
2025-03-05 29.6 30.08 29.2 29.61 +0.92% 47,010 139,448,312
2025-03-04 27.88 29.58 27.85 29.34 +3.82% 45,880 133,016,477
2025-03-03 28 28.79 27.48 28.26 +1.47% 36,695 103,819,462
2025-02-28 29 29.18 27.69 27.85 -4.62% 40,724 115,254,732
2025-02-27 29.18 29.65 28.44 29.2 -0.41% 41,311 119,887,822
2025-02-26 29.23 29.73 28.84 29.32 +1.63% 43,022 125,566,268
2025-02-25 28.28 29.31 28.17 28.85 +0.52% 44,034 127,209,860
2025-02-24 28.6 28.93 28.23 28.7 +0.53% 39,384 112,535,402
2025-02-21 27.7 28.57 27.55 28.55 +2.96% 47,869 134,883,293
2025-02-20 27.87 27.98 27.3 27.73 +0.91% 30,996 85,944,969
2025-02-19 26.38 27.5 26.22 27.48 +4.01% 34,780 94,325,123
2025-02-18 27.28 27.44 26.07 26.42 -3.08% 26,566 71,319,212
2025-02-17 27.09 27.45 26.87 27.26 +0.63% 24,406 66,340,937
2025-02-14 27.02 27.28 26.61 27.09 -0.04% 22,221 59,913,811
2025-02-13 28 28 27.1 27.1 -2.8% 28,016 76,863,407
2025-02-12 27.15 27.89 26.95 27.88 +2.39% 33,349 91,646,521
2025-02-11 27.6 27.6 27 27.23 -1.41% 22,032 60,064,383
2025-02-10 26.9 27.88 26.84 27.62 +2.68% 35,011 95,481,019
2025-02-07 26.74 27.43 26.52 26.9 +0.64% 39,391 106,432,975
2025-02-06 25.03 26.96 24.97 26.73 +6.2% 40,875 107,408,938
2025-02-05 25.01 25.46 25.01 25.17 +2.48% 21,906 55,308,659
2025-01-27 25.4 25.52 24.55 24.56 -3.42% 25,645 64,023,707
2025-01-24 25.31 25.63 25.16 25.43 -0.39% 31,710 80,402,537
2025-01-23 25.98 26.35 25.51 25.53 -0.55% 28,214 73,467,033
2025-01-22 25.79 26.13 25.58 25.67 -1.35% 18,006 46,543,437
2025-01-21 25.9 26.24 25.55 26.02 +1.01% 19,183 49,651,217
2025-01-20 25.9 26.15 25.61 25.76 +0.19% 16,675 43,118,454
2025-01-17 25.1 26.05 24.82 25.71 +2.39% 23,681 60,510,677
2025-01-16 25.3 25.67 24.78 25.11 -0.04% 17,116 43,155,002
2025-01-15 25.21 25.48 24.73 25.12 +0.04% 17,292 43,401,574
2025-01-14 24.22 25.19 24.11 25.11 +4.1% 23,721 58,845,942
2025-01-13 24 24.33 23.28 24.12 +0.5% 12,669 30,268,282
2025-01-10 24.49 25.28 24 24 -2.04% 21,301 52,639,424
2025-01-09 24.47 25.39 24.41 24.5 -0.49% 19,878 49,566,090
2025-01-08 24.89 25.05 23.58 24.62 -1.52% 29,852 72,706,614
2025-01-07 24.52 25.08 24.23 25 +2.25% 20,172 49,785,329
2025-01-06 25.41 25.42 24.25 24.45 -3.82% 30,248 74,834,332
2025-01-03 26.83 26.86 25.4 25.42 -5.15% 28,106 73,248,017
2025-01-02 27.3 27.57 26.3 26.8 -2.08% 27,623 74,411,406
2024-12-31 29.32 29.39 27.3 27.37 -6.87% 58,401 163,816,319
2024-12-30 29.74 30.08 29.12 29.39 -2.52% 43,798 129,408,426
2024-12-27 30.45 31.39 29.88 30.15 -1.76% 74,615 229,356,207
2024-12-26 29.39 30.87 28.93 30.69 +4.96% 73,124 220,333,026
2024-12-25 29.89 30.3 28.88 29.24 -2.63% 51,150 150,828,114
2024-12-24 29 30.24 28.18 30.03 +4.34% 69,101 203,626,941
2024-12-23 29.6 29.95 28.59 28.78 -2.44% 44,248 129,652,521
2024-12-20 28.5 29.78 28.23 29.5 +4.17% 53,860 157,599,545
2024-12-19 27.47 28.78 27.29 28.32 +2.09% 26,711 75,181,461
2024-12-18 27.26 28.17 26.72 27.74 +2.48% 23,043 63,611,644
2024-12-17 28 28.3 26.95 27.07 -3.32% 18,504 50,919,732
2024-12-16 28.95 28.95 27.8 28 -2.44% 21,437 60,673,618
2024-12-13 29.45 29.45 28.6 28.7 -2.58% 25,504 73,763,573
2024-12-12 29.6 29.69 29.05 29.46 -0.3% 21,886 64,250,000
2024-12-11 29 29.76 28.82 29.55 +1.9% 30,243 88,926,898
2024-12-10 29.96 30.48 28.94 29 0% 34,809 102,529,043
2024-12-09 29.13 29.29 28.41 29 -0.41% 21,633 62,520,137
2024-12-06 28.59 29.25 28.09 29.12 +2.54% 28,819 83,070,290
2024-12-05 27.88 28.56 27.77 28.4 +0.71% 16,962 48,040,840
2024-12-04 29.42 29.5 28.1 28.2 -1.3% 30,307 87,445,324
2024-12-03 28.92 29.08 28.31 28.57 -0.8% 19,784 56,599,461
2024-12-02 28.44 28.84 28.4 28.8 +1.02% 28,263 80,906,951
2024-11-29 28.25 28.99 27.6 28.51 +0.92% 27,192 77,219,480
2024-11-28 28.4 29.14 28 28.25 +0.43% 26,704 76,106,857
2024-11-27 27.25 28.13 26.41 28.13 +2.29% 20,183 55,121,021
2024-11-26 27.4 27.88 27.15 27.5 +0.22% 14,012 38,517,727
2024-11-25 27.51 27.62 26.7 27.44 +1.11% 19,969 54,016,041
2024-11-22 28.84 29.09 27.02 27.14 -5.86% 30,152 84,948,471
2024-11-21 28.67 29.19 28.25 28.83 +0.59% 28,955 83,257,485
2024-11-20 28.48 28.69 27.91 28.66 +0.74% 29,101 82,596,868
2024-11-19 27.38 28.5 27.15 28.45 +4.6% 27,150 75,493,624
2024-11-18 27.94 28.13 26.55 27.2 -1.88% 27,711 75,599,075
2024-11-15 29.02 29.27 27.69 27.72 -4.64% 30,664 87,561,771
2024-11-14 30.47 30.7 29 29.07 -4.47% 31,561 93,927,243
2024-11-13 30 30.6 29.5 30.43 +0.5% 37,239 112,133,345
2024-11-12 31.63 31.72 29.83 30.28 -3.69% 51,971 159,108,457
2024-11-11 29.98 31.8 29.6 31.44 +6.25% 70,586 218,636,158
2024-11-08 29.98 31 29.5 29.59 +0.65% 62,481 188,777,994
2024-11-07 28.66 29.45 28.44 29.4 +2.44% 38,195 110,870,599
2024-11-06 28.8 29.03 28.2 28.7 +0.07% 38,789 111,233,392
2024-11-05 27.52 28.8 27.17 28.68 +5.29% 38,820 109,866,894
2024-11-04 26.4 27.27 26.33 27.24 +2.6% 20,411 55,034,955
2024-11-01 28.55 28.59 26.54 26.55 -6.61% 42,162 114,863,786
2024-10-31 28.18 28.86 27.47 28.43 +1.39% 36,553 103,372,560
2024-10-30 28.17 28.85 27.65 28.04 -0.92% 37,821 106,815,174
2024-10-29 29.16 29.59 28.25 28.3 -3.68% 41,424 120,022,008
2024-10-28 30 30.14 29.15 29.38 -0.68% 42,169 124,466,741
2024-10-25 29.08 29.99 28.72 29.58 +3.94% 51,354 150,804,658
2024-10-24 28.51 29.07 28.01 28.46 -0.11% 33,910 96,692,667
2024-10-23 28.96 29.23 28.23 28.49 -2.16% 46,768 134,558,831
2024-10-22 29.8 29.93 28.6 29.12 -3.77% 64,238 187,872,037
2024-10-21 30 32.3 29.3 30.26 -0.33% 128,105 389,796,566
2024-10-18 28.07 31 28.06 30.36 +8.16% 78,665 233,235,511
2024-10-17 28.48 29.15 28.01 28.07 +0.25% 35,989 103,005,618
2024-10-16 27.11 28.5 26.87 28 +0.07% 27,912 77,737,756
2024-10-15 27.87 30 27.27 27.98 -0.14% 53,559 153,387,516
2024-10-14 26.7 28.03 25.71 28.02 +5.26% 41,361 111,468,483
2024-10-11 28.28 28.69 26.26 26.62 -7.57% 47,694 130,061,375
2024-10-10 31.8 31.8 28.39 28.8 -7.16% 71,300 209,697,414
2024-10-09 30.48 35.08 28.6 31.02 +1.24% 130,847 412,846,133
2024-10-08 30.64 30.64 28.03 30.64 +20.02% 106,137 318,153,898
2024-09-30 22.8 25.96 22.79 25.53 +17.7% 58,444 141,829,828
2024-09-27 20.55 21.81 20.55 21.69 +6.43% 15,972 33,802,521
2024-09-26 19.42 20.38 19.32 20.38 +4.78% 18,125 35,936,371
2024-09-25 19.31 20.02 19.31 19.45 +1.35% 19,235 37,908,034
2024-09-24 18.4 19.24 18.37 19.19 +3.95% 15,006 28,372,298
2024-09-23 18.43 18.65 18.25 18.46 +0.71% 7,327 13,518,046
2024-09-20 18.59 18.73 18.19 18.33 -1.08% 8,069 14,785,310
2024-09-19 18.5 18.79 18.24 18.53 +1.59% 11,301 20,939,742
2024-09-18 18.34 18.48 17.81 18.24 -0.49% 11,957 21,675,185
2024-09-13 18.86 18.9 18.3 18.33 -2.5% 11,704 21,707,513
2024-09-12 19.09 19.35 18.8 18.8 -1.26% 7,898 15,059,227
2024-09-11 19.09 19.27 18.95 19.04 -0.68% 7,005 13,371,115
2024-09-10 19.14 19.4 18.76 19.17 +0.16% 9,488 18,076,980
2024-09-09 19 19.25 18.92 19.14 +0.31% 7,153 13,641,697
2024-09-06 19.9 19.99 19.05 19.08 -4.55% 17,722 34,431,824
2024-09-05 19.86 20.34 19.83 19.99 0% 8,964 17,998,186
2024-09-04 19.8 20.17 19.53 19.99 +0.45% 11,905 23,673,239
2024-09-03 19.75 20.15 19.73 19.9 +0.71% 10,899 21,696,693
2024-09-02 20.77 20.96 19.7 19.76 -4.91% 16,834 33,985,467
2024-08-30 20.2 21.18 20.2 20.78 +2.47% 18,299 38,163,276
2024-08-29 19.75 20.37 19.61 20.28 +2.17% 10,428 21,011,332
2024-08-28 19.58 20.03 19.58 19.85 +0.56% 7,862 15,603,945
2024-08-27 19.99 20.29 19.68 19.74 -1.99% 12,777 25,450,382
2024-08-26 20.66 20.68 19.95 20.14 -3.91% 28,825 58,231,573
2024-08-23 21.3 21.35 20.7 20.96 -1.6% 14,342 30,128,262
2024-08-22 21.67 21.87 21.21 21.3 -1.62% 8,929 19,222,460
2024-08-21 22.06 22.26 21.61 21.65 -1.99% 10,746 23,576,805
2024-08-20 22.94 22.96 22.03 22.09 -3.11% 15,418 34,395,515
2024-08-19 23.38 23.45 22.78 22.8 -1.77% 13,611 31,348,616
2024-08-16 23.42 23.61 23.17 23.21 -0.39% 11,458 26,777,130
2024-08-15 22.82 23.56 22.8 23.3 +1.79% 12,144 28,221,074
2024-08-14 23.39 23.42 22.86 22.89 -1.84% 8,637 19,991,445
2024-08-13 22.99 23.34 22.92 23.32 +1.75% 7,387 17,112,996
2024-08-12 23.04 23.22 22.8 22.92 -0.48% 8,834 20,314,011
2024-08-09 23.49 23.7 23.03 23.03 -0.48% 13,490 31,568,586
2024-08-08 23.17 23.56 22.75 23.14 -0.43% 16,252 37,536,148
2024-08-07 23.35 23.55 23.11 23.24 -0.04% 11,868 27,715,292
2024-08-06 23.4 23.42 22.88 23.25 +1.35% 11,397 26,379,495
2024-08-05 24.02 24.16 22.9 22.94 -5.01% 27,041 63,362,678
2024-08-02 24.76 25.15 24.13 24.15 -4.13% 18,686 45,998,233
2024-08-01 25 25.47 24.89 25.19 +0.76% 22,541 56,775,238
2024-07-31 23.7 25.08 23.62 25 +4.65% 22,994 56,575,314
2024-07-30 23.55 24.17 23.18 23.89 +1.44% 14,486 34,400,897
2024-07-29 23.8 24.06 23.5 23.55 -1.42% 13,628 32,383,934
2024-07-26 23.8 24.08 23.56 23.89 +1.23% 13,516 32,220,727
2024-07-25 23.36 24.09 23.14 23.6 +0.51% 17,389 41,026,042
2024-07-24 24.3 24.6 23.41 23.48 -3.29% 20,873 49,909,340
2024-07-23 25.59 25.6 24.25 24.28 -5.12% 24,371 60,485,160
2024-07-22 25.37 25.85 25.28 25.59 +1.19% 25,543 65,319,344
2024-07-19 24.1 25.58 24.1 25.29 +4.46% 35,053 88,173,567
2024-07-18 24.35 24.58 23.41 24.21 -1.78% 26,415 63,265,035
2024-07-17 25.49 25.58 24.6 24.65 -3.33% 19,449 48,733,985
2024-07-16 24.8 25.6 24.53 25.5 +2.16% 25,652 64,564,846
2024-07-15 25.55 25.64 24.69 24.96 -1.19% 19,236 48,420,103
2024-07-12 25.31 25.38 24.9 25.26 -0.55% 15,140 38,059,044
2024-07-11 25.86 25.86 25.08 25.4 +1.36% 28,932 73,551,684
2024-07-10 24.85 25.25 24.68 25.06 +0.93% 23,972 59,934,516
2024-07-09 23.33 24.92 23 24.83 +6.43% 33,210 80,783,911
2024-07-08 23.98 24.44 23.26 23.33 -2.71% 18,186 43,446,255
2024-07-05 23.11 24.19 23.11 23.98 +1.44% 19,225 45,513,407
2024-07-04 24.71 24.94 23.57 23.64 -4.33% 20,725 50,025,822
2024-07-03 24.66 25.25 24.13 24.71 +0.2% 22,679 56,031,197
2024-07-02 25.06 25.06 24.52 24.66 -1.24% 17,624 43,547,707
2024-07-01 25 25.37 24.14 24.97 -0.95% 33,114 81,612,672
2024-06-28 24.77 25.75 24.55 25.21 +1.61% 32,994 83,406,607
2024-06-27 25.27 25.92 24.8 24.81 -3.2% 35,227 89,535,520
2024-06-26 25.18 25.85 24.62 25.63 +2.03% 39,618 99,754,405
2024-06-25 26.08 26.38 24.6 25.12 -3.87% 53,170 134,720,635
2024-06-24 27.53 27.92 26.05 26.13 -7.04% 78,716 213,919,871
2024-06-21 26.73 28.49 26.2 28.11 +6.4% 105,896 291,626,597
2024-06-20 25.98 27.58 25.91 26.42 +2.44% 73,099 196,833,555
2024-06-19 25.92 26.09 25.35 25.79 -0.31% 22,298 57,322,380
2024-06-18 26.06 26.27 25.61 25.87 -0.81% 30,948 80,272,757
2024-06-17 25.79 26.43 25.53 26.08 +0.81% 32,448 84,683,454
2024-06-14 25.93 26.05 25.42 25.87 -0.31% 33,774 86,960,251
2024-06-13 24.82 26.8 24.82 25.95 +4.26% 51,711 134,092,602
2024-06-12 24.63 25.05 24.6 24.89 +0.57% 17,777 44,175,219
2024-06-11 23.16 24.82 22.9 24.75 +6.31% 24,697 59,574,148
2024-06-07 23.45 23.9 23.06 23.28 -0.6% 17,090 40,055,413
2024-06-06 24.63 25.13 23.33 23.42 -3.82% 27,023 65,373,337
2024-06-05 24.11 25.19 24.11 24.35 -0.57% 19,701 48,756,584
2024-06-04 24.76 24.89 24.06 24.49 -1.65% 21,274 51,834,604
2024-06-03 24.79 25.6 24.7 24.9 -0.32% 26,650 67,106,418
2024-05-31 24.84 25.3 24.57 24.98 +0.73% 27,631 69,043,302
2024-05-30 24 25.13 23.51 24.8 +2.86% 31,985 78,814,312
2024-05-29 23.88 24.71 23.88 24.11 -0.08% 18,303 44,491,694
2024-05-28 23.52 24.87 23.48 24.13 +1.81% 28,282 68,946,051
2024-05-27 23.18 23.78 22.58 23.7 +2.11% 15,768 36,426,546
2024-05-24 23.3 23.68 23.13 23.21 -1.28% 14,661 34,257,013
2024-05-23 23.92 24 23.37 23.51 -18.73% 12,448 29,365,735
2024-05-22 28.78 29.03 28.5 28.93 +0.66% 9,857 28,393,578
2024-05-21 29.12 29.36 28.6 28.74 -2.58% 13,557 39,099,085
2024-05-20 29.05 29.68 28.98 29.5 +1.55% 12,732 37,458,778
2024-05-17 28.46 29.08 28.36 29.05 +1.89% 11,133 32,009,159
2024-05-16 28.73 28.95 28.46 28.51 +0.39% 9,796 28,115,162
2024-05-15 28.62 28.99 28.32 28.4 -0.77% 8,272 23,697,472
2024-05-14 28.54 29.08 28.54 28.62 +0.28% 10,759 30,937,479
2024-05-13 29.01 29.05 28.33 28.54 -2.49% 13,200 37,831,761
2024-05-10 30.17 30.17 29.24 29.27 -2.73% 12,822 37,832,643
2024-05-09 29.79 30.35 29.64 30.09 +1.93% 12,416 37,383,561
2024-05-08 30.28 30.28 29.47 29.52 -2.54% 11,480 34,181,943
2024-05-07 30.54 30.64 30.02 30.29 -0.69% 11,389 34,515,978
2024-05-06 30.28 30.71 30.28 30.5 +2.18% 12,280 37,402,038
2024-04-30 29.97 30.11 29.57 29.85 -0.83% 12,793 38,139,697
2024-04-29 29.23 30.3 29.22 30.1 +3.05% 16,170 48,332,047
2024-04-26 28.4 29.4 28.16 29.21 +2.85% 17,556 50,861,694
2024-04-25 28.13 28.83 28.13 28.4 -0.21% 12,992 36,992,039
2024-04-24 27.67 28.47 27.33 28.46 +3.94% 17,315 48,512,078
2024-04-23 27.25 27.69 27.12 27.38 +1.44% 12,877 35,274,341
2024-04-22 26.82 27.22 26.1 26.99 -0.04% 12,691 34,007,566
2024-04-19 27.32 27.55 26.88 27 -2.17% 17,516 47,469,607
2024-04-18 27.29 28.27 27.02 27.6 +0.44% 21,106 58,671,252
2024-04-17 26.41 27.66 26.41 27.48 +6.14% 25,497 69,565,956
2024-04-16 28.1 28.88 25.8 25.89 -11.15% 36,787 97,458,628
2024-04-15 28.93 29.48 28.28 29.14 +0.31% 19,219 55,597,551
2024-04-12 29.2 29.73 28.92 29.05 -0.41% 11,395 33,430,794
2024-04-11 29.1 29.68 28.86 29.17 +0.14% 9,443 27,736,656
2024-04-10 29.8 29.84 28.89 29.13 -2.48% 15,888 46,533,407
2024-04-09 29 29.92 28.82 29.87 +3.28% 14,081 41,495,723
2024-04-08 30.35 30.38 28.91 28.92 -6.04% 15,082 44,696,551
2024-04-03 31.25 31.25 30.1 30.78 -0.9% 12,810 39,295,198
2024-04-02 31.07 31.4 30.81 31.06 -0.7% 11,085 34,502,407
2024-04-01 30.98 31.49 30.62 31.28 +0.68% 15,852 49,436,644
2024-03-29 30.29 31.1 29.93 31.07 +2.07% 18,271 55,523,164
2024-03-28 29.55 31.12 29.35 30.44 +2.66% 17,538 53,239,133
2024-03-27 31.6 31.7 29.51 29.65 -4.63% 18,615 56,726,197
2024-03-26 31.41 31.85 30.5 31.09 -1.11% 18,957 58,991,589
2024-03-25 33 33.28 31.36 31.44 -4.87% 19,361 62,405,627
2024-03-22 33.77 33.97 32.6 33.05 -1.87% 18,681 62,071,570
2024-03-21 34.2 34.5 33.38 33.68 -0.82% 16,982 57,542,915
2024-03-20 33.7 34.02 33.43 33.96 +0.53% 14,710 49,673,975
2024-03-19 33.93 34.18 33.48 33.78 -0.18% 18,282 62,035,986
2024-03-18 32.87 33.92 32.87 33.84 +2.92% 19,432 65,219,529
2024-03-15 32.69 33.02 32.22 32.88 +0.09% 16,325 53,224,568
2024-03-14 33.66 34.18 32.21 32.85 -2.7% 25,838 85,241,945
2024-03-13 33.71 34.5 33.33 33.76 +0.27% 23,182 78,385,263
2024-03-12 32.8 34.11 32.75 33.67 +2.19% 23,310 78,229,410
2024-03-11 32.4 32.97 32.03 32.95 +0.52% 18,112 58,956,104
2024-03-08 31.9 32.92 31.82 32.78 +3.02% 23,437 76,057,188
2024-03-07 32.42 33 31.58 31.82 -2% 21,486 69,367,874
2024-03-06 32.65 33.13 31.61 32.47 -1.04% 22,085 71,283,379
2024-03-05 33.5 33.84 32.33 32.81 -3.02% 26,882 88,899,407
2024-03-04 32.5 33.9 32.5 33.83 +3.11% 38,437 128,488,698
2024-03-01 32.18 33.33 31.51 32.81 +4.03% 37,383 121,588,432
2024-02-29 29.1 31.54 29.1 31.54 +6.92% 31,378 96,326,560
2024-02-28 32.41 33.22 29 29.5 -9.23% 46,270 145,962,920
2024-02-27 30.92 32.51 30.5 32.5 +4.77% 31,834 101,047,963
2024-02-26 31.08 32.16 30.45 31.02 -0.39% 32,493 100,997,874
2024-02-23 30.16 31.2 29.69 31.14 +3.9% 30,373 92,751,657
2024-02-22 29.01 30.03 29 29.97 +2.6% 25,787 76,464,614
2024-02-21 28.82 30.29 28.31 29.21 +0.14% 26,688 78,611,739
2024-02-20 29.25 29.44 28.21 29.17 -1.78% 32,159 92,305,512
2024-02-19 29.47 31.2 28.95 29.7 +2.63% 42,681 127,496,272
2024-02-08 24.11 28.94 24.1 28.94 +19.98% 46,445 124,809,869
2024-02-07 24.81 25.43 23.61 24.12 -1.51% 30,713 75,999,764
2024-02-06 22.38 24.95 21.3 24.49 +6.43% 40,346 93,557,051
2024-02-05 25.5 25.79 22.23 23.01 -11.57% 34,056 80,167,844
2024-02-02 27.88 28.11 24.71 26.02 -6.67% 35,522 93,545,919
2024-02-01 28.09 28.87 27.18 27.88 -1.17% 20,525 57,523,822
2024-01-31 29.34 29.58 28.17 28.21 -4.24% 18,869 54,026,089
2024-01-30 30.36 30.6 29.46 29.46 -3.66% 14,696 44,147,611
2024-01-29 32 32.59 30.51 30.58 -3.59% 17,963 56,280,535
2024-01-26 32.75 32.88 31.59 31.72 -3.44% 14,590 46,919,535
2024-01-25 31.75 32.89 30.75 32.85 +3.69% 17,384 55,795,303
2024-01-24 31.6 31.83 30.1 31.68 +0.6% 19,592 60,737,726
2024-01-23 31.01 31.99 30.88 31.49 +0.48% 17,214 53,997,137
2024-01-22 34.3 34.76 31 31.34 -8.84% 20,834 67,899,086
2024-01-19 34.94 35.22 34.03 34.38 -1.63% 12,357 42,694,869
2024-01-18 35.15 35.82 33.71 34.95 -0.88% 16,229 56,099,797
2024-01-17 35.95 36.28 35.18 35.26 -1.86% 11,498 41,199,174
2024-01-16 36.39 36.52 35.3 35.93 -1.62% 13,149 47,101,139
2024-01-15 36.23 37.1 35.9 36.52 +0.08% 10,432 38,066,871
2024-01-12 36.5 37.21 36.43 36.49 -0.71% 7,665 28,195,181
2024-01-11 36.17 36.94 35.51 36.75 +2.34% 10,405 38,022,277
2024-01-10 36.19 36.69 35.51 35.91 -1.18% 11,999 43,202,986
2024-01-09 37.47 37.6 35.96 36.34 -2.42% 15,262 56,015,456
2024-01-08 38.19 38.19 37.11 37.24 -2.49% 10,753 40,368,237
2024-01-05 39.08 39.47 37.89 38.19 -2.2% 9,705 37,501,918
2024-01-04 39.31 39.32 38.71 39.05 -0.81% 9,473 36,983,221
2024-01-03 39.88 40.15 39.01 39.37 -1.94% 16,437 64,699,033
2024-01-02 39.89 40.48 39.7 40.15 +0.6% 18,769 75,401,798

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

цЬЫхПШчФ╡ц░Ф 603191

近半年

цБТхНОчзСцКА 300365

近期数据

шИкхдйхНЧц╣Ц 688552

近半年

щУ╢цШЯшГ╜ц║Р 000862

近期数据

х╕╕х▒▒хМЧцШО 000158

近半年

щгЮф║Ъш╛╛ 000026

近期数据

ф╕нчЕдшГ╜ц║Р 601898

近半年

ф╣Рх┐ГхМ╗чЦЧ 300562

2022-2023两年

ф╕Кц╡╖цЬ║чФ╡ 600835

近三个月

х╣┐ц▒ЗшГ╜ц║Р 600256

2022-2023两年

热门概念板块

军工

ф╕ншИкц▓ИщгЮ (600760)

近期数据
半导体

ф╕ншКпхЫ╜щЩЕ (688981)

近三个月
云计算

ц╡╖щЗПцХ░цНо (603138)

2024年至今
芯片

хМЧф║мхРЫцнг (300223)

2022-2023两年
大数据

ф╕нхЫ╜ш╜пф╗╢ (600536)

2023年全年
虚拟现实

хИйф║Ъх╛╖ (300296)

2023年全年
智能制造

хоЭф┐бш╜пф╗╢ (600845)

近半年
AI人工智能

щЧ╗ц│░чзСцКА (600745)

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