хП╕хНЧхп╝шИк 688592

数据更新至:

添加到对比分析

38.76 -0.05%

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

38.76
-0.05% -0.02
39.1
开盘价
39.39
最高价
37.82
最低价
5,205
成交量
数据更新至: 2025-03-25

技术指标

39.91
MA5 (5日均线)
40.79
MA10 (10日均线)
41.16
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 39.1 39.39 37.82 38.76 -0.05% 5,205 20,080,296
2025-03-24 40.33 40.7 38.25 38.78 -3.75% 8,550 33,846,059
2025-03-21 40.32 40.64 39.74 40.29 -1.18% 5,282 21,208,164
2025-03-20 41.02 41.38 40.17 40.77 -0.49% 7,357 29,944,019
2025-03-19 41.59 41.8 40.55 40.97 -0.51% 6,959 28,677,699
2025-03-18 41 42.1 40.88 41.18 +0.07% 7,123 29,435,726
2025-03-17 41.42 42.01 40.79 41.15 -0.84% 8,921 36,776,173
2025-03-14 41.53 41.8 40.94 41.5 -0.72% 7,472 30,954,393
2025-03-13 42.7 42.71 41.1 41.8 -2.11% 9,801 40,898,864
2025-03-12 43.1 43.59 42.44 42.7 -0.63% 7,645 32,869,067
2025-03-11 41.75 43 41.75 42.97 +1.01% 9,513 40,507,453
2025-03-10 42.19 42.8 41.66 42.54 +0.93% 7,010 29,669,833
2025-03-07 42.62 43.08 41.79 42.15 -1.1% 6,791 28,869,933
2025-03-06 41.98 42.82 41.56 42.62 +1.77% 10,153 43,031,116
2025-03-05 41.86 43.28 41.5 41.88 +1.45% 15,243 64,436,577
2025-03-04 39.32 41.35 38.57 41.28 +5.31% 10,571 43,036,502
2025-03-03 38.78 40.46 38.5 39.2 +0.85% 8,363 33,039,724
2025-02-28 40.98 41.06 38.81 38.87 -5.59% 11,799 46,656,489
2025-02-27 42.88 42.95 40 41.17 -3.2% 15,737 65,042,251
2025-02-26 41.53 43.65 41.35 42.53 +2.56% 17,191 73,586,331
2025-02-25 41.13 42.15 40.75 41.47 -0.88% 8,874 36,884,515
2025-02-24 42.4 43.2 41.34 41.84 +0.34% 9,409 39,553,506
2025-02-21 41.68 41.95 40.6 41.7 +0.05% 8,682 35,996,485
2025-02-20 40.65 42.12 40.59 41.68 +1.66% 7,808 32,485,656
2025-02-19 40.13 41.57 40.1 41 +1.28% 7,867 32,210,876
2025-02-18 40.99 42.18 40.09 40.48 -1.15% 9,931 41,106,972
2025-02-17 41.66 41.95 40.6 40.95 -0.32% 6,594 27,218,813
2025-02-14 40.76 41.36 40.28 41.08 +0.49% 4,748 19,438,097
2025-02-13 41.67 42.01 40.78 40.88 -1.9% 8,222 33,985,674
2025-02-12 40.46 42.45 40.36 41.67 +2.69% 11,543 47,623,550
2025-02-11 41 42.41 40.5 40.58 -1.55% 9,837 40,687,143
2025-02-10 40.8 41.59 39.73 41.22 +2.84% 13,037 53,413,242
2025-02-07 40.33 40.89 39.5 40.08 +0.35% 12,193 49,031,294
2025-02-06 40.37 40.37 39.54 39.94 -0.13% 5,623 22,447,399
2025-02-05 38.98 40.45 38.32 39.99 +5.24% 9,235 36,863,517
2025-01-27 39.09 39.09 37.79 38 -2.56% 3,503 13,401,706
2025-01-24 39.9 39.9 39 39 -1.29% 5,916 23,336,820
2025-01-23 38.66 40.06 38.33 39.51 +2.2% 9,137 36,101,038
2025-01-22 38.21 38.92 37.75 38.66 +0.42% 5,986 22,897,698
2025-01-21 37.28 38.97 36.7 38.5 +3.27% 10,470 39,619,603
2025-01-20 36 37.95 36 37.28 -4.9% 11,695 43,330,965
2025-01-17 39.41 40.42 38.56 39.2 -0.25% 9,002 35,552,249
2025-01-16 36.3 39.55 36.3 39.3 +8.26% 15,373 58,541,026
2025-01-15 36.96 37.23 36.18 36.3 -2.37% 4,055 14,875,048
2025-01-14 35.92 37.3 35.92 37.18 +3.25% 7,182 26,421,171
2025-01-13 36.28 36.7 35.23 36.01 -1.23% 2,960 10,636,352
2025-01-10 36.4 37.3 36 36.46 +0.16% 6,280 23,056,193
2025-01-09 35.5 36.89 35.11 36.4 +2.59% 4,479 16,209,495
2025-01-08 34.57 35.65 34.26 35.48 +2.54% 5,916 20,703,584
2025-01-07 33.8 34.75 33.45 34.6 +2.43% 4,682 15,937,435
2025-01-06 34.22 34.85 33.68 33.78 -1.75% 4,454 15,148,375
2025-01-03 35.71 36.25 34.38 34.38 -3.7% 5,251 18,535,129
2025-01-02 37.42 37.45 35.62 35.7 -4.55% 6,301 22,995,752
2024-12-31 37.51 38.18 37.17 37.4 -0.93% 6,431 24,151,404
2024-12-30 38.58 38.58 37.39 37.75 -1.95% 5,580 21,164,043
2024-12-27 38.7 39.2 38.02 38.5 +0.23% 5,558 21,491,214
2024-12-26 37.96 38.78 37.6 38.41 +1.69% 5,269 20,200,985
2024-12-25 39 39 37.6 37.77 -2.9% 6,403 24,404,429
2024-12-24 39.15 39.95 38.3 38.9 -0.64% 7,254 28,244,203
2024-12-23 41.38 42.48 39.11 39.15 -4.61% 13,916 56,111,691
2024-12-20 39.42 41.74 39.05 41.04 +4.14% 12,133 49,576,274
2024-12-19 39.22 40.6 39.19 39.41 -1.3% 9,903 39,291,484
2024-12-18 40 40.79 39.16 39.93 -0.18% 6,976 27,909,849
2024-12-17 41.77 42.5 39.68 40 -4.24% 11,103 44,887,207
2024-12-16 43 43.47 41.6 41.77 -3.76% 10,798 45,827,252
2024-12-13 43.57 45.37 43.18 43.4 -0.39% 20,148 89,385,194
2024-12-12 44.07 44.36 42.63 43.57 +1% 13,868 60,173,187
2024-12-11 42 43.87 41 43.14 +2.71% 17,860 75,860,683
2024-12-10 43.18 44.08 41.9 42 -0.47% 20,812 89,178,611
2024-12-09 40.8 42.39 40.39 42.2 +4.12% 14,406 60,225,862
2024-12-06 40.06 40.77 39.4 40.53 +1.17% 6,987 28,070,652
2024-12-05 39.22 40.19 39.14 40.06 +1.42% 7,254 28,912,671
2024-12-04 39.6 40.3 38.88 39.5 -0.8% 7,166 28,260,326
2024-12-03 40.27 40.27 39.13 39.82 -0.15% 5,483 21,700,880
2024-12-02 39.81 40.08 39.33 39.88 +1.14% 7,599 30,243,479
2024-11-29 39.5 39.98 38.41 39.43 +1.02% 7,074 27,827,027
2024-11-28 39.5 39.88 39.03 39.03 -1.09% 4,981 19,693,527
2024-11-27 38 39.7 37.41 39.46 +2.44% 6,717 25,827,242
2024-11-26 38.33 39.18 38.33 38.52 -0.59% 4,754 18,442,380
2024-11-25 38.2 39.3 37.73 38.75 +0.96% 5,336 20,468,799
2024-11-22 40 40.66 38.3 38.38 -3.93% 8,258 32,601,377
2024-11-21 40.49 40.5 39.42 39.95 -0.37% 7,082 28,384,603
2024-11-20 40.13 40.62 39.71 40.1 +0.88% 8,190 32,769,824
2024-11-19 39.19 39.81 38.89 39.75 +1.2% 5,481 21,585,115
2024-11-18 40 40.88 38.65 39.28 -2.6% 10,547 41,412,516
2024-11-15 40.9 41.66 40.04 40.33 -2.58% 9,544 38,823,730
2024-11-14 43 43.16 41.33 41.4 -3.88% 7,738 32,629,285
2024-11-13 43.03 43.97 42.2 43.07 -0.35% 8,953 38,511,634
2024-11-12 44.7 44.8 42.9 43.22 -3.33% 15,413 67,696,246
2024-11-11 43.47 45.58 41.97 44.71 +6.2% 26,592 116,971,994
2024-11-08 41.37 43.5 41.37 42.1 +1.69% 18,946 80,586,509
2024-11-07 40.35 42.42 40.3 41.4 +1.52% 13,788 56,923,574
2024-11-06 40.86 41.3 40.09 40.78 +0.3% 11,890 48,613,046
2024-11-05 38.87 41.28 38.8 40.66 +5.31% 17,003 68,478,170
2024-11-04 38.06 38.97 38.02 38.61 +1.58% 6,763 26,084,979
2024-11-01 39.58 39.99 38.01 38.01 -4.71% 11,209 43,519,892
2024-10-31 39.29 40.6 38.3 39.89 +0.48% 11,736 46,721,314
2024-10-30 40.36 40.37 38.59 39.7 -2.62% 14,060 55,622,464
2024-10-29 41 42.66 39.61 40.77 -0.07% 19,361 79,488,305
2024-10-28 39.52 41.28 39.19 40.8 +3.74% 14,307 57,686,382
2024-10-25 39.39 40 39 39.33 +0.87% 12,569 49,454,965
2024-10-24 40.24 40.31 38.92 38.99 -3.08% 14,108 55,427,868
2024-10-23 40.22 41.5 39.93 40.23 -0.47% 15,406 62,921,277
2024-10-22 41.88 41.88 39.5 40.42 -2.63% 18,559 74,813,716
2024-10-21 42.4 43.88 41.38 41.51 +0.31% 26,447 112,712,535
2024-10-18 40.04 41.87 39.49 41.38 +3.76% 18,912 77,120,851
2024-10-17 40.26 41.38 39.88 39.88 -0.25% 7,517 30,531,988
2024-10-16 39.71 40.47 39.1 39.98 -0.52% 4,767 18,960,018
2024-10-15 40.2 41.32 39.5 40.19 -0.02% 10,555 42,948,709
2024-10-14 38.66 40.5 38.4 40.2 +3.66% 9,229 36,295,134
2024-10-11 41.87 41.87 38.51 38.78 -6.26% 10,889 43,174,776
2024-10-10 40.6 43.5 39.18 41.37 +2.96% 19,409 80,701,122
2024-10-09 44.95 44.95 39.69 40.18 -14.11% 20,645 86,902,615
2024-10-08 47.44 47.44 42.05 46.78 +18.1% 30,722 140,650,551
2024-09-30 34.33 39.67 34.33 39.61 +19.81% 22,320 83,046,707
2024-09-27 31.3 33.68 31.15 33.06 +6.3% 7,455 24,100,175
2024-09-26 30.39 31.15 30 31.1 +2.13% 6,115 18,703,673
2024-09-25 30.33 31.22 30.28 30.45 +0.33% 5,658 17,393,169
2024-09-24 30.29 30.48 29.46 30.35 +1.1% 5,826 17,523,848
2024-09-23 29 30.49 28.69 30.02 +3.06% 4,984 14,781,545
2024-09-20 29 29.68 28.69 29.13 +1.64% 3,051 8,924,315
2024-09-19 28.5 29.3 28.14 28.66 +1.24% 3,091 8,900,599
2024-09-18 28.81 28.82 27.58 28.31 -0.74% 4,182 11,755,075
2024-09-13 29 29.16 28.4 28.52 -1.69% 2,404 6,885,169
2024-09-12 29.38 29.72 29.01 29.01 -0.85% 1,863 5,474,752
2024-09-11 29.48 29.6 29.06 29.26 -0.07% 2,022 5,917,480
2024-09-10 28.55 29.48 28.4 29.28 +2.56% 2,751 7,958,041
2024-09-09 28.89 28.89 28.16 28.55 -0.17% 3,322 9,499,428
2024-09-06 30 30.06 28.38 28.6 -4.35% 4,607 13,428,065
2024-09-05 29.68 30.42 29.45 29.9 +1.22% 3,210 9,622,932
2024-09-04 29.81 30.13 29.28 29.54 -1.07% 2,728 8,112,210
2024-09-03 29.7 29.97 29.4 29.86 +1.01% 3,079 9,133,555
2024-09-02 31.17 31.17 29.54 29.56 -4.12% 5,827 17,596,180
2024-08-30 30.37 31.28 29.82 30.83 +1.18% 7,612 23,491,327
2024-08-29 29.6 30.5 29.6 30.47 +1.33% 4,888 14,765,301
2024-08-28 30.03 30.35 29.62 30.07 -0.43% 2,389 7,190,008
2024-08-27 30.2 30.54 30 30.2 -0.82% 2,544 7,681,953
2024-08-26 29.94 30.65 29.65 30.45 +1.64% 3,511 10,623,832
2024-08-23 30.1 30.45 29.2 29.96 -1.12% 4,610 13,673,630
2024-08-22 30.32 30.68 30.1 30.3 +0.1% 4,597 13,943,734
2024-08-21 30.9 31.2 29.87 30.27 -1.46% 5,299 16,207,677
2024-08-20 31.59 31.8 30.63 30.72 -2.45% 7,252 22,630,207
2024-08-19 30.59 32.25 30.59 31.49 -3.32% 10,583 33,063,900
2024-08-16 33.43 33.9 32.45 32.57 -3.24% 4,723 15,623,995
2024-08-15 33.87 34 32.97 33.66 -1% 4,606 15,453,153
2024-08-14 34 34.48 33.91 34 -0.64% 1,845 6,302,946
2024-08-13 34.63 34.78 33.91 34.22 -1.01% 2,876 9,856,629
2024-08-12 35.61 35.61 34.11 34.57 -2.92% 3,152 10,883,391
2024-08-09 35.98 36.33 35.61 35.61 -1.03% 3,919 14,059,968
2024-08-08 37.09 37.79 35.88 35.98 -4.44% 7,124 25,906,348
2024-08-07 36.8 38.56 36.79 37.65 +4.03% 7,780 29,363,362
2024-08-06 36.29 36.7 35.82 36.19 +1.09% 4,303 15,539,816
2024-08-05 38.08 38.28 35.65 35.8 -6.28% 9,515 34,873,905
2024-08-02 38.71 39.95 38.12 38.2 -4.14% 7,560 29,414,349
2024-08-01 39.9 40.74 39.5 39.85 -0.35% 8,890 35,634,002
2024-07-31 39.31 40.5 39.1 39.99 +0.5% 8,791 34,944,819
2024-07-30 38.08 40 37.42 39.79 +4.99% 10,892 42,732,715
2024-07-29 37.8 38.3 37.64 37.9 -0.26% 3,470 13,189,026
2024-07-26 37.2 38.48 37.02 38 +2.62% 4,155 15,722,868
2024-07-25 36.66 37.55 36.36 37.03 +0.52% 2,550 9,408,376
2024-07-24 36.79 37.48 36.52 36.84 0% 3,297 12,158,449
2024-07-23 38.66 39.09 36.81 36.84 -4.9% 5,340 20,170,893
2024-07-22 38.3 39.3 38.3 38.74 +0.08% 4,495 17,449,280
2024-07-19 37.8 39.6 36.88 38.71 +3.01% 6,505 25,192,850
2024-07-18 37.74 38.47 36.79 37.58 -2.31% 6,785 25,454,447
2024-07-17 40.01 40.81 38.38 38.47 -3.85% 7,145 28,163,103
2024-07-16 39 40.67 38.72 40.01 +0.53% 7,620 30,291,228
2024-07-15 40.15 43.13 39.6 39.8 +0.1% 12,961 53,482,091
2024-07-12 39.4 39.76 38.66 39.76 +1.12% 5,607 22,022,131
2024-07-11 39.17 39.98 38.7 39.32 +0.82% 7,464 29,339,512
2024-07-10 37.2 40.15 37.1 39 +4.11% 9,958 38,816,258
2024-07-09 36.66 37.79 36.1 37.46 +2.74% 5,618 20,914,156
2024-07-08 36.2 36.84 35 36.46 +1.25% 3,768 13,575,957
2024-07-05 35.46 36.45 35 36.01 +0.67% 4,776 17,050,815
2024-07-04 36.95 37.56 35.4 35.77 -3.25% 5,311 19,339,159
2024-07-03 38.15 38.15 36.36 36.97 -3.14% 7,073 26,167,523
2024-07-02 39.8 39.8 37.75 38.17 -2.85% 7,289 28,081,627
2024-07-01 40.74 41.5 38 39.29 -4.59% 10,882 42,792,762
2024-06-28 40.6 42.87 39.59 41.18 +3.68% 13,817 57,153,346
2024-06-27 40.3 41.68 39.64 39.72 -2.02% 10,514 42,981,579
2024-06-26 38.9 40.95 37.7 40.54 +4.38% 8,244 32,048,355
2024-06-25 39.51 41 38.13 38.84 -2.66% 10,072 39,617,953
2024-06-24 42.66 43.88 39.82 39.9 -6.91% 17,674 74,076,846
2024-06-21 41.01 42.98 39.03 42.86 +3.78% 19,355 80,341,705
2024-06-20 41.14 43.32 40.66 41.3 +0.24% 13,917 58,878,621
2024-06-19 42 42 40.57 41.2 -0.96% 7,909 32,485,463
2024-06-18 39.19 41.79 39.19 41.6 +6.56% 15,258 62,368,779
2024-06-17 38.71 39.46 38.25 39.04 +1.24% 6,773 26,412,349
2024-06-14 39.88 39.99 38 38.56 -4.65% 11,822 45,950,611
2024-06-13 37 43.69 36.68 40.44 +9.3% 17,055 68,452,296
2024-06-12 36.6 37.49 36.31 37 +1.98% 3,327 12,292,656
2024-06-11 35.5 36.45 34.58 36.28 +2.17% 3,025 10,801,460
2024-06-07 35.2 36.15 34.75 35.51 +0.59% 2,754 9,779,709
2024-06-06 37.07 37.3 34.64 35.3 -5.41% 6,371 22,798,691
2024-06-05 37.07 38.68 36.91 37.32 +0.27% 4,243 16,036,374
2024-06-04 38.87 38.87 36.3 37.22 -3.9% 7,816 28,920,998
2024-06-03 41.2 41.2 38.27 38.73 -5.07% 7,531 29,790,249
2024-05-31 39.89 41.23 39.31 40.8 +2.64% 8,181 33,114,704
2024-05-30 38.62 41 37.68 39.75 +1.95% 7,001 27,924,254
2024-05-29 39.19 40.8 38.6 38.99 +1.09% 3,305 13,022,605
2024-05-28 38.43 39.18 37.36 38.57 +0.36% 2,296 8,847,011
2024-05-27 38.83 38.83 37.1 38.43 -0.49% 3,576 13,527,089
2024-05-24 40.02 40.3 38.61 38.62 -3.47% 4,063 15,826,509
2024-05-23 40.01 40.85 39.78 40.01 -0.69% 4,979 20,044,647
2024-05-22 39.02 40.5 38.8 40.29 +2.83% 5,306 21,135,174
2024-05-21 39.79 39.79 38.9 39.18 -1.24% 3,738 14,654,802
2024-05-20 39.8 40.33 38.8 39.67 +0.99% 4,065 16,182,393
2024-05-17 38.9 40.15 38.44 39.28 +2.29% 4,711 18,575,425
2024-05-16 39.9 39.9 38.4 38.4 -1.84% 4,425 17,289,604
2024-05-15 39.51 40.88 38.8 39.12 -1.06% 3,913 15,607,202
2024-05-14 40.01 40.01 39.21 39.54 +1.88% 3,020 11,968,192
2024-05-13 39.51 39.51 38.35 38.81 -2.98% 3,859 14,962,677
2024-05-10 41.79 41.79 39.72 40 -3.5% 5,209 21,122,921
2024-05-09 41.5 41.9 41.21 41.45 -0.12% 4,285 17,787,559
2024-05-08 42 42.37 41.35 41.5 -1.21% 4,853 20,254,425
2024-05-07 41.36 42.99 40.9 42.01 +1.99% 8,353 35,111,302
2024-05-06 40.7 41.68 40.66 41.19 +1.08% 4,767 19,634,015
2024-04-30 40.74 42.3 39.91 40.75 +0.37% 5,235 21,450,483
2024-04-29 38.95 41.75 38.95 40.6 +4.26% 8,242 33,707,480
2024-04-26 38.01 39.86 38.01 38.94 +1.22% 5,774 22,547,405
2024-04-25 38.38 38.92 38.1 38.47 -0.59% 3,163 12,185,871
2024-04-24 37.71 39.01 37.71 38.7 +1.84% 3,911 15,124,204
2024-04-23 38.3 39 37.67 38 -1.5% 4,006 15,373,402
2024-04-22 37.05 38.85 36.33 38.58 +3.02% 5,622 21,341,104
2024-04-19 36.9 38.27 36.41 37.45 +0.27% 4,539 16,955,081
2024-04-18 36 38.2 35.51 37.35 +3.63% 7,095 26,318,520
2024-04-17 34.99 36.14 33.82 36.04 +6.63% 5,787 20,643,979
2024-04-16 35.6 35.85 33.46 33.8 -5.59% 6,397 21,711,495
2024-04-15 37.22 37.89 35.08 35.8 -4.79% 7,946 28,665,425
2024-04-12 38.85 39.28 37.46 37.6 -3.29% 5,876 22,449,540
2024-04-11 39.5 39.94 38.8 38.88 -1.69% 4,579 17,995,794
2024-04-10 41.22 41.23 38.61 39.55 -4.05% 6,313 25,072,329
2024-04-09 40.47 41.6 40.33 41.22 +2.05% 6,482 26,566,066
2024-04-08 42.81 42.87 40.1 40.39 -5.39% 9,829 40,255,356
2024-04-03 45 45 42.59 42.69 -5.24% 10,054 43,690,311
2024-04-02 47.38 47.4 44.72 45.05 -4.7% 13,406 61,408,934
2024-04-01 48.01 48.36 46.3 47.27 -3.14% 18,887 88,828,125
2024-03-29 48.61 50.03 45 48.8 +0.39% 32,274 154,119,313
2024-03-28 43.98 49.97 43 48.61 +12.99% 28,643 136,557,705
2024-03-27 42.5 44.19 41.7 43.02 +1.22% 10,937 47,192,071
2024-03-26 41.85 43.5 41.22 42.5 +1.48% 8,305 35,331,846
2024-03-25 43.55 44.9 41.8 41.88 -4.64% 9,265 40,163,362
2024-03-22 44.46 45.8 43.52 43.92 -1.21% 9,561 42,530,882
2024-03-21 43.53 44.96 43.36 44.46 +1.44% 8,024 35,555,045
2024-03-20 44.5 44.77 43.37 43.83 -0.77% 8,497 37,449,471
2024-03-19 43.88 45.44 43.1 44.17 +1.4% 12,879 57,189,167
2024-03-18 42.5 44.89 42.5 43.56 +4.21% 10,459 45,765,806
2024-03-15 40.48 42 40.48 41.8 +3.26% 7,286 30,178,912
2024-03-14 41.46 41.62 39.9 40.48 -2.5% 7,004 28,500,922
2024-03-13 42.39 42.39 41.15 41.52 -1.14% 7,707 32,146,814
2024-03-12 40.99 42.39 40.36 42 +4.09% 10,069 41,892,780
2024-03-11 39.96 40.93 39.5 40.35 +3.09% 10,639 42,850,721
2024-03-08 38.37 39.38 37.51 39.14 +3% 7,396 28,530,656
2024-03-07 38.62 39.5 37.79 38 -1.22% 7,382 28,609,940
2024-03-06 37.91 38.79 37.39 38.47 +0.94% 7,920 30,220,487
2024-03-05 39.06 39.59 37.87 38.11 -2.85% 10,129 39,526,657
2024-03-04 39.36 39.75 37.85 39.23 +0.59% 9,783 38,121,179
2024-03-01 38 39.39 37.51 39 +3.2% 11,619 44,757,708
2024-02-29 35.29 38 35.26 37.79 +4.25% 14,840 55,156,361
2024-02-28 41.64 42.67 35.81 36.25 -7.76% 23,264 91,589,615
2024-02-27 37.05 39.8 36.33 39.3 +6.88% 14,617 56,067,041
2024-02-26 36.6 37.98 35.66 36.77 +2.11% 13,791 50,661,550
2024-02-23 35.77 36.2 34.65 36.01 +3.48% 13,249 46,805,751
2024-02-22 33.09 35.47 33.09 34.8 +3.94% 11,168 38,512,269
2024-02-21 32.6 34.64 32.21 33.48 +4.14% 14,238 48,189,092
2024-02-20 31.44 32.5 30.68 32.15 +2.72% 12,801 40,531,026
2024-02-19 30.01 32.5 29.89 31.3 +4.33% 14,061 43,673,981
2024-02-08 28.79 30.5 27.37 30 +10.05% 9,169 26,536,305
2024-02-07 29.05 29.91 27.08 27.26 -5.97% 9,718 27,273,995
2024-02-06 28.55 30.39 25.88 28.99 +1.19% 10,664 29,673,057
2024-02-05 33.4 33.4 27.6 28.65 -15.26% 9,614 28,550,466
2024-02-02 36.89 37.28 33.05 33.81 -8.35% 6,207 21,672,773
2024-02-01 37 38.38 35.95 36.89 -0.73% 4,989 18,448,733
2024-01-31 40.9 40.98 37 37.16 -7.63% 5,787 22,435,039
2024-01-30 41.96 42.36 40.11 40.23 -3.15% 4,100 16,806,982
2024-01-29 42.78 45.4 41.54 41.54 -1.87% 6,094 26,445,293
2024-01-26 44.12 44.42 42.26 42.33 -4.1% 6,181 26,681,122
2024-01-25 42.39 44.43 41.65 44.14 +4.65% 6,456 27,985,498
2024-01-24 42.3 42.53 40.5 42.18 +0.36% 4,452 18,580,643
2024-01-23 41.69 42.29 41.2 42.03 +0.55% 3,252 13,578,948
2024-01-22 44.5 44.73 41.39 41.8 -6.74% 4,740 20,456,584
2024-01-19 45.17 45.27 43.94 44.82 -0.2% 3,565 15,869,077
2024-01-18 45.6 45.6 43.57 44.91 -1.51% 5,113 22,756,283
2024-01-17 46.6 47.48 45.55 45.6 -2.06% 4,644 21,573,557
2024-01-16 47.55 47.55 45.35 46.56 -1.98% 5,967 27,556,589
2024-01-15 48.43 49.38 47.11 47.5 -4.08% 9,096 43,326,503
2024-01-12 47.47 52 46.78 49.52 +3.84% 13,684 67,326,350
2024-01-11 46.6 47.79 46.19 47.69 +3.25% 5,664 26,628,101
2024-01-10 46.17 46.68 44.77 46.19 -0.43% 4,462 20,407,787
2024-01-09 46.99 47.6 46.21 46.39 -0.04% 3,367 15,803,110
2024-01-08 48.68 48.68 46.41 46.41 -4.72% 5,626 26,487,228
2024-01-05 50.08 50.39 48.3 48.71 -2.74% 4,943 24,347,112
2024-01-04 50.66 50.66 50.01 50.08 -1.14% 2,666 13,391,469
2024-01-03 51.5 51.5 50.31 50.66 -2.28% 5,223 26,495,017
2024-01-02 51.9 52.5 51.5 51.84 -0.12% 4,576 23,817,287

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

ф╕нхпМчФ╡ш╖п 300814

2023年全年

ц╡╖чиЛщВжш╛╛ 603836

2024年至今

цЩ╢ф╕░цШОц║Р 688368

2023年全年

шЗ┤ш┐Ьф║ТшБФ 688369

2024年至今

ц▒ЯшЛПцЦ░шГ╜ 603693

近期数据

хНЧхНлшВбф╗╜ 603880

2022-2023两年

хЫЮчЫЫчФЯчЙй 300871

2023年全年

ф╕╕ч╛ОчФЯчЙй 603983

近三个月

чАЪх╖ЭцЩ║шГ╜ 688022

2024年一季度

хКЫщ╝ОхЕЙчФ╡ 605118

2024年一季度

热门概念板块

云计算

чФихПЛч╜Сч╗Ь (600588)

2022-2023两年
医疗器械

ш┐ИчСЮхМ╗чЦЧ (300760)

2023年全年
智能制造

хоЭф┐бш╜пф╗╢ (600845)

2024年至今
元宇宙

ф╕ЬцЦ╣цШОчПа (600637)

近期数据
区块链
储能电池

цМпхНОчзСцКА (000733)

近期数据
5G通信

ф║ищАЪхЕЙчФ╡ (600487)

2022-2023两年
大数据

ф╜│щГ╜чзСцКА (600728)

2024年一季度

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