хЯГчзСхЕЙчФ╡ 688610

数据更新至:

广告

选择日期范围

重置

股票概览

34.7
-2.88% -1.03
35.73
开盘价
36.05
最高价
34.7
最低价
3,107
成交量
数据更新至: 2024-12-31

技术指标

35.99
MA5 (5日均线)
36.67
MA10 (10日均线)
38.24
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:

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
2024-12-31 35.73 36.05 34.7 34.7 -2.88% 3,107 10,949,730
2024-12-30 36.78 36.78 35.61 35.73 -2.99% 3,102 11,169,962
2024-12-27 36.77 37.16 36.43 36.83 +0.16% 2,231 8,214,836
2024-12-26 36.04 36.93 35.59 36.77 +2.37% 2,403 8,798,567
2024-12-25 36.2 36.55 35.55 35.92 -1.88% 2,453 8,823,875
2024-12-24 36.01 37.13 35.97 36.61 +0.83% 2,264 8,241,641
2024-12-23 39.29 39.29 36.31 36.31 -5.81% 6,490 24,127,799
2024-12-20 37.47 39.16 37.15 38.55 +2.77% 4,048 15,553,354
2024-12-19 38 38.09 36.56 37.51 -0.64% 3,647 13,570,174
2024-12-18 37.6 38.19 36.89 37.75 +0.4% 3,019 11,371,056
2024-12-17 38.76 39.38 37.41 37.6 -3.04% 4,997 19,218,362
2024-12-16 39.7 39.98 38.5 38.78 -2.34% 5,232 20,511,183
2024-12-13 40.41 40.52 39.6 39.71 -2.58% 4,384 17,546,966
2024-12-12 41.42 41.69 39.68 40.76 -1.36% 8,342 33,916,888
2024-12-11 40.34 41.57 40.11 41.32 +1.77% 8,878 36,404,767
2024-12-10 40.6 41.33 40.11 40.6 +2.45% 10,975 44,724,527
2024-12-09 40.19 40.79 39.18 39.63 -1.52% 7,142 28,486,181
2024-12-06 39.69 40.58 38.81 40.24 +2.03% 10,975 43,516,298
2024-12-05 39.7 41.28 39.06 39.44 -1.25% 14,256 56,944,208
2024-12-04 40.8 42.25 39.21 39.94 -4.06% 15,952 65,152,694
2024-12-03 38.49 45.6 38.49 41.63 +9.18% 30,691 132,398,863
2024-12-02 37.42 38.29 37 38.13 +1.87% 6,092 22,992,306
2024-11-29 36.8 37.46 36.01 37.43 +1.19% 7,165 26,380,883
2024-11-28 37.61 38.16 36.62 36.99 -1.62% 4,171 15,649,647
2024-11-27 36.85 37.6 36.11 37.6 +1.68% 3,799 13,962,736
2024-11-26 36.98 37.79 36.88 36.98 0% 3,657 13,619,825
2024-11-25 36.36 37.02 36.01 36.98 +1.71% 2,431 8,888,592
2024-11-22 37.49 38.25 36.2 36.36 -4.11% 5,872 21,860,196
2024-11-21 37.76 38.44 37.6 37.92 -0.52% 3,514 13,313,608
2024-11-20 37.22 38.26 37.18 38.12 +2.42% 5,133 19,372,496
2024-11-19 35.98 37.23 35.88 37.22 +3.73% 4,541 16,604,750
2024-11-18 36.82 37 35.01 35.88 -2.71% 6,944 24,981,207
2024-11-15 37.96 38.86 36.75 36.88 -3.35% 7,052 26,603,906
2024-11-14 40.83 40.9 38.04 38.16 -5.57% 6,754 26,299,639
2024-11-13 40.02 40.93 39.18 40.41 +0.02% 6,543 26,130,830
2024-11-12 43.3 43.33 40 40.4 -5.72% 11,091 46,156,864
2024-11-11 37.37 44.53 37.21 42.85 +13.78% 22,034 91,166,404
2024-11-08 38 39.6 37.38 37.66 +1.35% 8,165 31,358,738
2024-11-07 36.51 37.3 36.51 37.16 +0.76% 4,027 14,919,785
2024-11-06 37.08 37.73 36.5 36.88 +0.44% 6,369 23,711,241
2024-11-05 35.03 37 35 36.72 +4.44% 6,687 24,185,999
2024-11-04 33.88 35.38 33.51 35.16 +2.27% 4,575 15,898,359
2024-11-01 35.83 36.98 34.38 34.38 -4.02% 7,319 26,115,718
2024-10-31 35.1 35.98 34.6 35.82 +2.78% 5,763 20,554,719
2024-10-30 34.58 35.34 34.51 34.85 +0.23% 4,303 15,001,052
2024-10-29 35.88 36.47 34.52 34.77 -3.07% 6,102 21,642,960
2024-10-28 35.42 35.88 35.04 35.87 +1.5% 4,637 16,427,473
2024-10-25 34.63 35.6 34.28 35.34 +2.52% 4,844 17,033,349
2024-10-24 34.81 34.81 34.11 34.47 -0.86% 2,745 9,443,931
2024-10-23 34.8 35.24 34.49 34.77 -0.23% 4,605 16,059,471
2024-10-22 35.58 35.58 34.5 34.85 -1.83% 7,099 24,708,078
2024-10-21 34.8 35.97 34.38 35.5 +3.26% 10,955 38,618,125
2024-10-18 32.21 35 32.02 34.38 +5.78% 8,382 28,196,999
2024-10-17 32.98 33.25 32.5 32.5 -0.55% 3,112 10,245,212
2024-10-16 33 33.21 32.47 32.68 -1% 3,849 12,594,001
2024-10-15 33.8 34.44 33 33.01 -3% 4,792 16,156,056
2024-10-14 33.62 34.49 32.8 34.03 +2.44% 3,860 12,987,209
2024-10-11 35.6 35.79 32.94 33.22 -6.71% 6,095 20,987,772
2024-10-10 35.89 37 34.16 35.61 +1.28% 7,889 28,281,219
2024-10-09 37.08 38.27 35.16 35.16 -10.03% 12,776 46,877,016
2024-10-08 41.7 41.71 35.99 39.08 +12.04% 21,559 83,322,996
2024-09-30 31.4 35.53 31.2 34.88 +14.74% 15,619 51,713,974
2024-09-27 29.98 30.4 29.21 30.4 +4.61% 2,738 8,182,761
2024-09-26 27.95 29.09 27.95 29.06 +3.12% 2,743 7,823,002
2024-09-25 27.98 29.02 27.98 28.18 +0.79% 4,175 11,957,142
2024-09-24 27.2 27.97 26.76 27.96 +4.02% 3,305 9,118,792
2024-09-23 26.76 27.12 26.66 26.88 +0.86% 822 2,209,737
2024-09-20 27.44 27.44 26.6 26.65 -1.77% 1,362 3,663,875
2024-09-19 27.2 27.59 26.81 27.13 +1.19% 2,525 6,881,629
2024-09-18 26.82 27.18 26.38 26.81 -0.04% 1,113 2,973,241
2024-09-13 27.12 27.23 26.51 26.82 -1.11% 1,714 4,589,256
2024-09-12 26.98 27.34 26.8 27.12 +0.52% 2,224 6,015,938
2024-09-11 26.98 27.28 26.78 26.98 -0.26% 1,627 4,390,648
2024-09-10 26.36 27.25 26.12 27.05 +3.01% 1,918 5,113,996
2024-09-09 26.14 26.48 25.9 26.26 -0.04% 1,026 2,691,912
2024-09-06 27.2 27.2 26.27 26.27 -3.45% 2,289 6,098,468
2024-09-05 27.07 27.44 27.07 27.21 +0.52% 1,404 3,818,919
2024-09-04 26.8 27.35 26.8 27.07 -0.66% 1,142 3,092,315
2024-09-03 27.11 27.6 26.7 27.25 +0.52% 1,549 4,226,917
2024-09-02 28.07 28.35 27.03 27.11 -3.04% 2,584 7,114,059
2024-08-30 27.61 28.16 27.22 27.96 +1.53% 3,985 11,121,892
2024-08-29 27 27.58 26.72 27.54 +2% 2,633 7,191,925
2024-08-28 26.35 27.38 26.14 27 +2.51% 2,574 6,925,108
2024-08-27 26.49 27.18 26.11 26.34 +0.5% 2,475 6,583,539
2024-08-26 26.13 26.68 25.88 26.21 +0.19% 2,936 7,736,062
2024-08-23 26.75 26.76 25.89 26.16 -2.21% 1,898 4,987,021
2024-08-22 27.41 27.76 26.75 26.75 -2.41% 1,349 3,665,442
2024-08-21 27.06 27.83 27.06 27.41 -0.33% 1,055 2,905,833
2024-08-20 27.73 27.82 27.2 27.5 -0.83% 1,727 4,733,324
2024-08-19 28.5 28.5 27.62 27.73 -1.74% 2,327 6,497,553
2024-08-16 28.75 28.77 28.22 28.22 -0.18% 1,818 5,176,192
2024-08-15 28.18 28.6 27.6 28.27 +0.32% 2,847 8,009,770
2024-08-14 28.54 28.57 28.1 28.18 -1.23% 1,617 4,567,072
2024-08-13 28.31 28.77 28.14 28.53 +0.78% 1,033 2,932,255
2024-08-12 28.81 28.81 28.13 28.31 -1.67% 1,592 4,509,094
2024-08-09 28.59 29.18 28.59 28.79 +0.7% 1,962 5,672,844
2024-08-08 28.97 28.97 28.28 28.59 -1.31% 2,061 5,862,905
2024-08-07 28.56 29.34 28.3 28.97 +1.44% 2,601 7,504,400
2024-08-06 28.2 28.79 28.16 28.56 +1.28% 1,932 5,488,183
2024-08-05 28.83 29.12 28 28.2 -2.19% 2,789 7,957,175
2024-08-02 29.47 29.7 28.82 28.83 -2.17% 2,588 7,543,026
2024-08-01 29.39 29.78 29.09 29.47 +0.31% 3,558 10,466,263
2024-07-31 28.2 29.43 28.02 29.38 +3.31% 3,771 10,937,283
2024-07-30 28.32 28.59 27.83 28.44 +0.21% 2,656 7,483,771
2024-07-29 28.65 28.85 28.21 28.38 -0.94% 1,700 4,835,070
2024-07-26 28.4 28.99 28.21 28.65 +1.6% 1,832 5,245,089
2024-07-25 28.02 28.72 27.78 28.2 +0.36% 2,175 6,135,370
2024-07-24 28.4 28.85 28.1 28.1 -1.2% 2,671 7,573,591
2024-07-23 30.03 30.03 28.4 28.44 -4.6% 3,410 9,959,688
2024-07-22 29.56 30.07 29.39 29.81 +1.67% 2,449 7,286,815
2024-07-19 28.57 29.65 28.02 29.32 +2.63% 3,180 9,283,755
2024-07-18 28.88 28.88 27.56 28.57 -1.04% 4,456 12,518,192
2024-07-17 29.7 29.7 28.72 28.87 -2% 2,765 8,031,402
2024-07-16 29.03 29.5 28.51 29.46 +1.48% 2,935 8,570,710
2024-07-15 30.31 30.34 28.88 29.03 -4.22% 3,386 9,973,858
2024-07-12 30.17 31.08 30.17 30.31 -1.27% 2,773 8,458,383
2024-07-11 30.37 31.2 30.08 30.7 +2.71% 5,423 16,637,093
2024-07-10 30 30.39 29.58 29.89 +0.47% 3,878 11,646,801
2024-07-09 29.01 30.15 28.7 29.75 +2.2% 5,082 15,047,335
2024-07-08 30.5 30.69 29.1 29.11 -5.21% 4,912 14,579,880
2024-07-05 32.11 32.87 30.6 30.71 -4.92% 5,077 15,783,658
2024-07-04 32.46 33.91 32.28 32.3 -0.46% 4,591 15,216,980
2024-07-03 32.31 33.2 32.02 32.45 +0.06% 3,113 10,134,786
2024-07-02 32.59 33.2 32.3 32.43 -2.47% 4,238 13,786,619
2024-07-01 33.37 34.57 32.37 33.25 -1.13% 5,945 19,607,791
2024-06-28 34.98 35.73 33.6 33.63 -2.21% 6,286 21,755,245
2024-06-27 35.6 35.95 34.12 34.39 -4.63% 5,527 19,431,804
2024-06-26 35.41 36.08 34.11 36.06 +1.18% 7,132 25,075,094
2024-06-25 37.52 38.07 35.6 35.64 -6.04% 8,227 29,969,371
2024-06-24 39.97 39.97 37.03 37.93 -6.09% 12,290 47,425,593
2024-06-21 37.5 40.65 36.03 40.39 +5.18% 19,105 73,989,996
2024-06-20 36.4 39.51 36.03 38.4 +5.49% 17,714 67,768,969
2024-06-19 36.79 37.05 35.55 36.4 -1.09% 5,020 18,119,894
2024-06-18 36.55 37.06 36.23 36.8 0% 5,543 20,311,734
2024-06-17 36.05 37.37 35.6 36.8 +0.19% 6,439 23,554,905
2024-06-14 37 38 36.15 36.73 -3.34% 6,599 24,218,964
2024-06-13 33.95 38.99 33.91 38 +10.27% 10,961 40,639,072
2024-06-12 33.34 34.55 33.34 34.46 +2.56% 2,224 7,614,155
2024-06-11 33.5 33.93 32.05 33.6 0% 3,398 11,245,327
2024-06-07 32.01 33.78 32.01 33.6 +4.61% 3,241 10,831,724
2024-06-06 33.02 33.49 31.8 32.12 -2.67% 2,085 6,732,154
2024-06-05 33.55 33.91 32.81 33 -2.94% 1,357 4,542,317
2024-06-04 34.96 34.97 32.51 34 -1.73% 3,649 12,166,728
2024-06-03 36.2 36.39 34 34.6 -3.19% 3,645 12,711,540
2024-05-31 34.23 36.14 34.21 35.74 +3.68% 3,611 12,831,644
2024-05-30 35 35.39 34.24 34.47 -2.74% 2,290 7,929,873
2024-05-29 35.54 36.1 35.01 35.44 -1.23% 1,558 5,534,644
2024-05-28 36 36.25 35.44 35.88 -1.43% 2,336 8,359,435
2024-05-27 35.5 36.5 34.5 36.4 +1.88% 2,885 10,259,790
2024-05-24 35.01 36.55 35.01 35.73 -1.22% 2,879 10,374,801
2024-05-23 36.53 36.53 34.9 36.17 -0.96% 3,641 13,017,511
2024-05-22 35.46 36.61 35.02 36.52 +2.27% 4,131 14,899,293
2024-05-21 36.48 36.48 35.02 35.71 -0.64% 3,138 11,154,747
2024-05-20 34.86 36.22 34.86 35.94 +3.1% 5,917 21,175,043
2024-05-17 34.3 34.93 33.7 34.86 +1.48% 1,212 4,193,354
2024-05-16 34.7 34.97 34.3 34.35 +0.41% 820 2,839,885
2024-05-15 34.51 34.99 34.2 34.21 -1.55% 1,100 3,797,574
2024-05-14 34.28 34.92 33.99 34.75 +1.37% 1,440 4,965,713
2024-05-13 34.54 34.56 33.52 34.28 -2.14% 2,901 9,815,963
2024-05-10 36.6 36.78 35 35.03 -3.53% 3,093 11,004,981
2024-05-09 36.57 36.88 36.08 36.31 -0.77% 3,288 11,939,803
2024-05-08 36.24 36.87 36.24 36.59 -0.05% 2,017 7,364,075
2024-05-07 36.45 36.86 36.16 36.61 -0.52% 2,730 9,960,901
2024-05-06 37 37.5 35.7 36.8 +0.49% 7,020 25,462,818
2024-04-30 34.92 37.46 34.67 36.62 +4.63% 8,173 29,567,563
2024-04-29 33.76 35.3 33.28 35 +3.67% 3,438 11,955,574
2024-04-26 32.71 33.9 32.5 33.76 +1.99% 3,496 11,709,443
2024-04-25 32.18 33.27 31.71 33.1 +3.66% 4,381 14,384,743
2024-04-24 31.2 32.22 30.75 31.93 +3.33% 3,768 11,958,270
2024-04-23 30.63 31.68 30 30.9 +1.98% 2,988 9,283,560
2024-04-22 30.65 31.63 29.8 30.3 -2.07% 2,854 8,707,443
2024-04-19 30.33 32.93 30.2 30.94 +4.18% 5,029 15,770,893
2024-04-18 29.14 30.33 28.52 29.7 +1.89% 2,635 7,810,189
2024-04-17 28.2 29.68 28.2 29.15 +4.11% 3,074 8,948,330
2024-04-16 29.12 29.57 27.66 28 -7.22% 2,544 7,149,752
2024-04-15 31.43 31.79 29.81 30.18 -5.39% 2,551 7,811,811
2024-04-12 34.34 34.44 31.56 31.9 -5.14% 3,522 11,508,096
2024-04-11 32.58 34.18 32.58 33.63 +0.18% 1,634 5,519,480
2024-04-10 35.01 35.19 32.83 33.57 -4.22% 2,104 7,098,525
2024-04-09 35.35 35.38 34.6 35.05 +0.37% 1,402 4,897,050
2024-04-08 36.21 36.21 34.42 34.92 -3.54% 2,414 8,498,026
2024-04-03 37.19 37.19 36.03 36.2 -1.82% 1,670 6,068,221
2024-04-02 37.6 37.6 36.4 36.87 -1.07% 1,986 7,292,355
2024-04-01 37.15 37.69 36.51 37.27 +1% 3,117 11,514,057
2024-03-29 36.9 37.7 36.3 36.9 +0.52% 1,963 7,227,937
2024-03-28 36.02 37.68 36.02 36.71 -0.16% 3,235 12,034,379
2024-03-27 37.43 37.56 36.6 36.77 -2.78% 2,873 10,601,148
2024-03-26 36.82 38.1 36.31 37.82 +2.74% 3,934 14,646,289
2024-03-25 38.58 38.58 36.11 36.81 -4.59% 3,503 13,130,803
2024-03-22 38.6 39.3 37.96 38.58 -1.38% 5,018 19,318,807
2024-03-21 39.03 39.8 38.8 39.12 +0.57% 4,369 17,112,742
2024-03-20 39.59 39.88 38.55 38.9 -1.77% 7,242 28,235,989
2024-03-19 40.62 40.8 39.58 39.6 -3.95% 8,427 33,706,739
2024-03-18 41.44 41.59 39.48 41.23 +3.05% 14,385 58,410,511
2024-03-15 36.78 40.48 36.11 40.01 +8.78% 16,296 63,614,415
2024-03-14 36 37.48 35.55 36.78 +3.31% 9,744 35,642,216
2024-03-13 35.33 36.5 35 35.6 +0.79% 7,774 27,792,124
2024-03-12 35.26 35.66 34.41 35.32 -0.23% 5,906 20,691,310
2024-03-11 34.08 35.8 33.02 35.4 +5.92% 10,795 37,559,085
2024-03-08 32.8 33.63 32.5 33.42 +1.64% 3,729 12,360,423
2024-03-07 33.15 34.43 32.44 32.88 -0.81% 5,660 18,851,152
2024-03-06 32.1 33.66 32.03 33.15 +2.63% 5,086 16,775,015
2024-03-05 33.1 33.59 32.17 32.3 -3.7% 7,033 23,062,388
2024-03-04 34.61 34.9 32.82 33.54 -3.06% 6,011 20,191,056
2024-03-01 32.2 37.1 32.2 34.6 +7.15% 15,690 54,329,793
2024-02-29 30.32 32.8 30.32 32.29 +3.16% 6,523 20,805,409
2024-02-28 35.01 35.87 31.26 31.3 -9.43% 13,247 44,477,177
2024-02-27 32.5 34.7 32 34.56 +6.11% 10,550 35,730,462
2024-02-26 32 33.35 31.65 32.57 +2.74% 11,481 37,201,452
2024-02-23 31.01 31.77 30.38 31.7 +3.87% 7,215 22,380,148
2024-02-22 29.6 30.94 29.4 30.52 +2.07% 7,134 21,585,478
2024-02-21 28.59 30.68 28.28 29.9 +4.44% 8,832 26,337,703
2024-02-20 28.51 28.77 27.85 28.63 +0.32% 6,837 19,381,159
2024-02-19 28.39 29.13 27.51 28.54 +0.53% 14,923 42,146,718
2024-02-08 24.8 29.18 24.17 28.39 +13.29% 12,533 33,306,098
2024-02-07 26.23 26.23 24.11 25.06 -4.75% 12,052 30,268,910
2024-02-06 25.38 26.8 23.49 26.31 +3.66% 9,403 23,677,744
2024-02-05 28.9 28.9 24.42 25.38 -9.65% 9,581 24,709,368
2024-02-02 30.41 31.14 27.48 28.09 -6.46% 8,635 25,184,192
2024-02-01 30.1 31.2 29.74 30.03 -3.44% 7,062 21,340,195
2024-01-31 33.32 33.88 30.84 31.1 -7.16% 6,051 19,347,560
2024-01-30 34.35 34.66 33.43 33.5 -2.9% 4,192 14,266,843
2024-01-29 35.48 36.13 34.16 34.5 -1.77% 7,625 26,599,085
2024-01-26 36.17 37.1 34.77 35.12 -3.28% 8,294 29,595,688
2024-01-25 35.53 36.65 34.9 36.31 +2.77% 6,702 24,195,282
2024-01-24 35.63 36.29 33.9 35.33 -1.12% 6,847 23,857,824
2024-01-23 36.22 36.54 35.19 35.73 -1.27% 8,935 31,915,737
2024-01-22 39.42 39.93 35.6 36.19 -7.91% 9,431 35,548,880
2024-01-19 41.65 41.8 39.13 39.3 -8.24% 13,167 52,830,829
2024-01-18 43.9 43.9 41.65 42.83 -2.33% 3,218 13,642,099
2024-01-17 44.99 45.24 43.85 43.85 -2.56% 1,257 5,574,093
2024-01-16 46.2 46.2 44.62 45 -2.05% 1,552 7,007,727
2024-01-15 46.33 46.64 45.84 45.94 -1.42% 1,695 7,824,681
2024-01-12 47.35 47.58 46.6 46.6 -2% 1,068 5,013,965
2024-01-11 46.66 47.8 46.33 47.55 +2.04% 1,140 5,390,108
2024-01-10 46.5 47.25 45.78 46.6 -0.66% 1,065 4,948,709
2024-01-09 47.51 47.95 46.49 46.91 -0.36% 1,195 5,632,221
2024-01-08 49.5 49.5 47 47.08 -3.58% 1,576 7,520,798
2024-01-05 50.18 50.33 48.33 48.83 -2.11% 1,265 6,220,916
2024-01-04 50.25 50.45 49.24 49.88 -0.56% 1,189 5,915,974
2024-01-03 50.42 50.47 49.5 50.16 -0.79% 1,457 7,269,303
2024-01-02 52.05 52.05 50.56 50.56 -2.62% 2,112 10,770,980