цШЯчРГчЯ│хви 688633

数据更新至:

添加到对比分析

27.23 +0.11%

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

27.23
+0.11% +0.03
27.1
开盘价
27.45
最高价
26.83
最低价
5,608
成交量
数据更新至: 2025-03-25

技术指标

27.66
MA5 (5日均线)
27.52
MA10 (10日均线)
28.84
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 27.1 27.45 26.83 27.23 +0.11% 5,608 15,223,878
2025-03-24 27.28 27.7 26.6 27.2 -0.18% 10,390 28,122,866
2025-03-21 28.13 28.42 27.12 27.25 -4.12% 14,957 41,335,493
2025-03-20 28.19 28.46 27.81 28.42 +0.78% 15,834 44,634,430
2025-03-19 27.43 28.47 27.43 28.2 +2.4% 22,854 64,077,405
2025-03-18 27.6 27.95 27.18 27.54 -0.15% 13,079 36,035,779
2025-03-17 27.48 27.69 27.1 27.58 +0.99% 17,415 47,768,899
2025-03-14 26.93 27.57 26.25 27.31 +1.94% 21,697 58,543,017
2025-03-13 27.88 27.88 26.61 26.79 -3.18% 38,843 105,133,029
2025-03-12 29.58 29.62 27.46 27.67 -5.82% 35,969 103,157,403
2025-03-11 30.06 30.06 29.01 29.38 -2.1% 21,425 63,029,134
2025-03-10 30.46 30.7 29.75 30.01 -1.28% 14,894 44,832,225
2025-03-07 30.5 30.79 30.02 30.4 -0.49% 11,154 33,950,347
2025-03-06 30.5 30.84 29.71 30.55 +2.41% 21,827 66,602,714
2025-03-05 30.94 31 29.83 29.83 -3.15% 22,582 68,551,650
2025-03-04 30.05 30.8 29.63 30.8 +3.01% 18,990 57,802,598
2025-03-03 29.65 30 29.25 29.9 +1.22% 18,633 55,319,218
2025-02-28 30.65 30.66 29.4 29.54 -3.15% 18,483 54,911,749
2025-02-27 30.8 30.95 29.56 30.5 -0.42% 28,729 87,124,581
2025-02-26 29.4 30.83 28.88 30.63 +3.73% 33,192 99,429,038
2025-02-25 28.68 29.79 28.52 29.53 +2.25% 20,957 61,500,070
2025-02-24 28.8 29.07 28.2 28.88 +0.7% 19,076 54,764,676
2025-02-21 27.82 29.18 27.39 28.68 +3.69% 36,767 104,724,086
2025-02-20 27.15 27.98 27.1 27.66 +2.33% 26,547 73,393,357
2025-02-19 26.66 27.15 26.61 27.03 +1.65% 12,679 34,176,295
2025-02-18 27.29 27.29 26.47 26.59 -1.77% 9,870 26,480,496
2025-02-17 26.59 27.31 26.59 27.07 +2.07% 10,617 28,671,880
2025-02-14 27.4 27.67 26.4 26.52 -2.5% 12,256 32,994,198
2025-02-13 27.65 27.65 27.04 27.2 -1.45% 10,833 29,539,042
2025-02-12 26.77 27.88 26.55 27.6 +3.22% 16,712 45,549,027
2025-02-11 26.48 27.29 26.34 26.74 +0.94% 7,870 21,117,201
2025-02-10 26.88 26.88 26.15 26.49 -1.38% 9,650 25,493,947
2025-02-07 27.03 27.83 26.63 26.86 -0.52% 13,500 36,697,747
2025-02-06 26.26 27.08 26.15 27 +2.74% 11,169 29,961,045
2025-02-05 26.8 26.88 25.53 26.28 -0.53% 8,965 23,355,741
2025-01-27 26.55 27.18 26.38 26.42 +0.19% 15,872 42,348,386
2025-01-24 26.42 26.79 26.28 26.37 -0.19% 12,252 32,513,542
2025-01-23 27.65 27.7 26.42 26.42 -3.89% 19,563 52,760,178
2025-01-22 27.19 27.95 26.91 27.49 +0.15% 18,102 49,752,276
2025-01-21 28 28.14 26.33 27.45 -1.26% 29,908 81,731,770
2025-01-20 28.5 28.75 27.66 27.8 +0.14% 17,964 50,536,340
2025-01-17 28.66 28.77 27.55 27.76 -2.94% 15,945 44,494,849
2025-01-16 29.01 29.01 28.02 28.6 -0.45% 14,730 41,917,113
2025-01-15 28.9 29.23 28.61 28.73 -0.86% 19,804 57,202,927
2025-01-14 27.6 28.98 27.55 28.98 +5% 27,667 78,732,476
2025-01-13 27.2 28.15 26.65 27.6 +2.99% 16,354 44,925,166
2025-01-10 28.25 28.25 26.8 26.8 -4.42% 12,100 33,406,017
2025-01-09 27.67 28.35 27.42 28.04 +0.83% 13,857 38,663,052
2025-01-08 27.43 28.43 26.55 27.81 +1.39% 18,623 51,090,234
2025-01-07 26.91 27.49 26.4 27.43 +2.24% 20,507 55,560,982
2025-01-06 25.69 26.9 24.87 26.83 +3.31% 20,521 53,650,681
2025-01-03 26.33 26.79 25.18 25.97 -1.85% 13,441 34,959,415
2025-01-02 27.53 27.64 25.5 26.46 -4.37% 20,729 54,910,045
2024-12-31 27.58 28.06 27.36 27.67 +0.33% 15,911 44,069,115
2024-12-30 28.51 28.69 27.01 27.58 -3.4% 31,320 87,082,381
2024-12-27 27.91 28.76 27.67 28.55 +2.07% 30,535 86,430,764
2024-12-26 26.35 27.99 26.31 27.97 +6.55% 32,978 89,887,094
2024-12-25 25.08 26.4 24.89 26.25 +4.67% 28,742 73,742,501
2024-12-24 24.2 25.3 24.12 25.08 +4.07% 16,974 42,273,478
2024-12-23 24.78 25.1 23.92 24.1 -2.35% 18,287 44,965,186
2024-12-20 24.53 25.25 24.32 24.68 +0.61% 9,811 24,429,310
2024-12-19 24.17 25.03 24.01 24.53 +0.53% 12,369 30,215,790
2024-12-18 24.46 25.22 23.68 24.4 +1.2% 14,881 36,493,534
2024-12-17 25.11 25.24 24.1 24.11 -3.98% 11,447 28,360,459
2024-12-16 24.95 25.52 24.76 25.11 +1.17% 12,053 30,235,567
2024-12-13 25.19 25.35 24.73 24.82 -1.39% 11,613 28,987,275
2024-12-12 25.14 25.49 24.81 25.17 +0.64% 18,183 45,599,470
2024-12-11 25.75 25.98 24.82 25.01 -2.87% 22,055 55,624,428
2024-12-10 26.7 27.3 25.6 25.75 -0.46% 18,240 48,410,806
2024-12-09 26.1 26.69 25.53 25.87 -0.73% 18,517 48,247,300
2024-12-06 26.44 26.66 26.01 26.06 -1.36% 12,414 32,588,928
2024-12-05 26.64 27.08 26.11 26.42 -2.11% 15,276 40,732,758
2024-12-04 27.9 28.48 26.8 26.99 +0.04% 21,581 59,391,928
2024-12-03 25.75 27 25.66 26.98 +4.78% 15,525 41,282,803
2024-12-02 25.51 25.95 25.04 25.75 -0.12% 10,130 25,816,201
2024-11-29 25.76 26.15 25.47 25.78 +0.47% 5,908 15,223,751
2024-11-28 25.86 26.11 25.3 25.66 -0.08% 5,445 14,035,857
2024-11-27 25.15 25.69 24.28 25.68 +2.11% 7,893 19,930,946
2024-11-26 25.4 25.74 25.06 25.15 -0.91% 6,666 16,934,951
2024-11-25 25.97 25.97 25.06 25.38 -2.68% 8,213 20,994,554
2024-11-22 26.85 27.2 24.83 26.08 -2.8% 16,390 42,613,756
2024-11-21 27.44 27.75 26.55 26.83 -0.59% 11,527 31,108,499
2024-11-20 26.33 27.5 26.01 26.99 +2.94% 14,605 39,305,968
2024-11-19 25.55 26.35 25.55 26.22 +3.19% 9,472 24,603,166
2024-11-18 26.59 27.24 25.18 25.41 -4.51% 23,288 61,083,834
2024-11-15 27.59 27.6 25.9 26.61 -2.53% 15,624 41,549,256
2024-11-14 28.43 29.8 26.6 27.3 -3.97% 28,370 79,424,222
2024-11-13 27.64 28.96 27.64 28.43 +2.71% 25,007 71,078,647
2024-11-12 28.5 30.7 27.1 27.68 -2.6% 37,821 107,559,636
2024-11-11 27.88 28.89 27.51 28.42 +4.1% 32,022 90,326,116
2024-11-08 25 27.99 25 27.3 +10.93% 47,693 128,889,230
2024-11-07 23.75 24.89 23.54 24.61 +3.36% 23,030 55,976,232
2024-11-06 23.8 24.3 23.51 23.81 +0.59% 17,801 42,467,082
2024-11-05 23.8 23.87 23.38 23.67 +0.77% 19,970 47,262,026
2024-11-04 22.83 23.54 22.83 23.49 +2% 9,247 21,549,402
2024-11-01 23.14 23.7 22.5 23.03 -0.48% 12,726 29,339,764
2024-10-31 22.53 23.38 22.4 23.14 +2.71% 14,483 33,100,856
2024-10-30 23.36 23.36 22.34 22.53 -2.93% 14,569 33,097,702
2024-10-29 23.76 24.3 23.21 23.21 -1.4% 14,715 34,881,513
2024-10-28 23.54 23.8 23.31 23.54 0% 9,755 22,955,842
2024-10-25 23.78 24.16 23.36 23.54 -1.01% 10,166 24,131,062
2024-10-24 23.19 24.05 23.19 23.78 +1.28% 6,697 15,914,975
2024-10-23 23.88 23.95 23.24 23.48 +0.69% 11,254 26,462,045
2024-10-22 24.22 24.44 23.27 23.32 -3% 13,372 31,695,249
2024-10-21 24.5 24.76 23.88 24.04 +0.63% 16,908 40,997,493
2024-10-18 23.54 24.08 23.35 23.89 +1.62% 16,874 40,095,631
2024-10-17 24.72 24.72 23.48 23.51 -3.09% 14,203 34,046,596
2024-10-16 23.35 24.48 23.01 24.26 +3.99% 15,636 37,065,208
2024-10-15 23.47 23.98 23.1 23.33 -0.3% 13,606 32,060,917
2024-10-14 22.53 23.69 22.31 23.4 +3.54% 20,578 47,613,482
2024-10-11 22.01 23.18 21.77 22.6 +2.08% 19,500 44,100,359
2024-10-10 21.77 22.77 21.3 22.14 +2.93% 12,526 27,532,922
2024-10-09 23.51 23.51 21.04 21.51 -9.62% 17,916 39,734,039
2024-10-08 25.47 25.5 22 23.8 +9.27% 38,711 90,631,880
2024-09-30 19.8 22.5 19.72 21.78 +14.75% 26,197 54,565,278
2024-09-27 18.41 18.99 18.3 18.98 +4.46% 8,371 15,629,473
2024-09-26 17.65 18.26 17.44 18.17 +2.48% 5,065 9,090,811
2024-09-25 17.93 18.16 17.68 17.73 -0.11% 7,670 13,742,986
2024-09-24 17.07 18.08 17.04 17.75 +3.98% 8,210 14,329,048
2024-09-23 17.03 17.09 16.78 17.07 +0.71% 2,737 4,630,184
2024-09-20 17.4 17.4 16.88 16.95 -1.74% 3,282 5,590,517
2024-09-19 17.32 17.54 17.18 17.25 +0.17% 3,200 5,546,537
2024-09-18 17.6 17.68 17 17.22 -1.99% 3,218 5,592,691
2024-09-13 18.05 18.05 17.42 17.57 -2.28% 3,116 5,483,520
2024-09-12 18.2 18.25 17.86 17.98 -0.77% 3,075 5,555,539
2024-09-11 18.16 18.29 18.06 18.12 -0.49% 1,352 2,455,741
2024-09-10 17.8 18.3 17.61 18.21 +1.9% 7,077 12,765,913
2024-09-09 17.86 17.99 17.56 17.87 0% 1,304 2,322,229
2024-09-06 18.07 18.11 17.75 17.87 -1.49% 2,417 4,341,498
2024-09-05 18.07 18.25 17.73 18.14 +1.28% 6,197 11,144,052
2024-09-04 17.78 18.09 17.5 17.91 -0.72% 6,414 11,407,770
2024-09-03 18.22 18.44 17.76 18.04 -1.04% 6,607 11,973,332
2024-09-02 18.45 18.46 18.11 18.23 -0.87% 5,558 10,155,811
2024-08-30 18.9 18.92 18.19 18.39 -4.22% 16,369 30,283,078
2024-08-29 18.88 19.29 18.72 19.2 +1.75% 2,968 5,636,838
2024-08-28 19 19 18.71 18.87 +0.53% 2,210 4,167,005
2024-08-27 18.8 18.86 18.51 18.77 -0.16% 2,662 4,965,856
2024-08-26 18.86 19 18.64 18.8 0% 1,610 3,033,916
2024-08-23 18.81 18.89 18.62 18.8 0% 993 1,862,869
2024-08-22 18.7 18.96 18.66 18.8 -0.05% 1,333 2,505,025
2024-08-21 18.98 19.05 18.6 18.81 -0.11% 3,172 5,970,696
2024-08-20 19.52 19.52 18.59 18.83 -3.39% 5,326 10,101,989
2024-08-19 19.89 19.96 19.46 19.49 -0.92% 3,285 6,451,368
2024-08-16 19.93 20.17 19.58 19.67 -1.01% 4,933 9,803,181
2024-08-15 19.57 20 19.15 19.87 +2.9% 11,631 22,935,511
2024-08-14 18.79 19.63 18.79 19.31 +1.79% 8,282 16,019,889
2024-08-13 18.86 18.98 18.55 18.97 +1.93% 1,973 3,711,024
2024-08-12 19.21 19.32 18.6 18.61 -3.07% 3,207 6,051,359
2024-08-09 19.71 19.78 19.19 19.2 -1.13% 2,235 4,325,630
2024-08-08 19.41 19.52 19.2 19.42 +0.1% 1,716 3,325,788
2024-08-07 19.91 19.91 19.35 19.4 -1.17% 4,207 8,257,309
2024-08-06 19.87 19.87 19.3 19.63 +0.56% 2,743 5,382,079
2024-08-05 19.94 20.32 19.5 19.52 -3.46% 5,013 9,934,315
2024-08-02 20.42 20.58 20.03 20.22 -0.98% 3,670 7,455,630
2024-08-01 20.54 20.71 20.31 20.42 -0.58% 4,291 8,793,784
2024-07-31 19.69 20.7 19.69 20.54 +3.27% 6,714 13,646,936
2024-07-30 19.84 20.13 19.8 19.89 +0.05% 2,527 5,032,203
2024-07-29 19.98 20.01 19.5 19.88 +1.43% 2,223 4,405,730
2024-07-26 19.2 19.73 19.2 19.6 +0.93% 2,662 5,215,165
2024-07-25 19.2 19.75 19.12 19.42 +1.2% 3,299 6,422,195
2024-07-24 19.75 19.95 19.08 19.19 -2.39% 6,061 11,747,624
2024-07-23 20.32 20.57 19.66 19.66 -4% 8,291 16,710,480
2024-07-22 20.6 20.83 20.23 20.48 +0.39% 8,113 16,602,025
2024-07-19 19.91 20.86 19.82 20.4 +2.72% 6,557 13,368,669
2024-07-18 19.99 20.05 19.51 19.86 -0.5% 5,150 10,193,634
2024-07-17 20 20.19 19.4 19.96 -0.2% 7,653 15,137,090
2024-07-16 21 21.22 19.95 20 -4.72% 13,455 27,744,467
2024-07-15 20.9 21.13 20.51 20.99 +0.43% 5,948 12,367,901
2024-07-12 21.18 21.45 20.84 20.9 -1.32% 8,208 17,296,066
2024-07-11 20.87 21.27 20.51 21.18 +2.42% 13,381 28,011,550
2024-07-10 20.43 21.16 20.42 20.68 +1.37% 12,736 26,403,570
2024-07-09 19.13 20.79 18.83 20.4 +7.88% 18,393 36,567,297
2024-07-08 19 19.18 18.61 18.91 -1.66% 6,537 12,384,152
2024-07-05 19.5 19.5 18.61 19.23 +0.47% 4,720 8,936,478
2024-07-04 19.8 19.83 19.11 19.14 -3.33% 6,499 12,619,414
2024-07-03 18.61 20.3 18.61 19.8 +5.21% 12,948 25,462,744
2024-07-02 18.81 19.08 18.69 18.82 -0.42% 3,432 6,475,600
2024-07-01 18.75 19.15 18.32 18.9 +0.8% 6,866 12,866,245
2024-06-28 18.56 18.97 18.39 18.75 +1.08% 6,105 11,385,355
2024-06-27 19.3 19.3 18.5 18.55 -3.13% 5,357 10,091,991
2024-06-26 18.15 19.15 17.95 19.15 +5.51% 9,597 17,919,131
2024-06-25 18.5 18.77 17.87 18.15 -2.26% 10,699 19,414,882
2024-06-24 19.79 20.18 18.42 18.57 -6.5% 13,596 26,112,912
2024-06-21 20.5 20.61 19.57 19.86 -1.73% 9,817 19,484,460
2024-06-20 20.56 20.87 20.17 20.21 -2.65% 8,095 16,540,184
2024-06-19 20.62 20.96 20.43 20.76 +0.68% 8,389 17,412,415
2024-06-18 19.68 20.65 19.68 20.62 +3.05% 11,317 23,042,248
2024-06-17 20.02 20.09 19.46 20.01 +1.06% 10,934 21,638,859
2024-06-14 18.76 19.99 18.19 19.8 +6.85% 20,462 39,572,782
2024-06-13 18.18 18.79 18.09 18.53 +2.09% 5,699 10,531,911
2024-06-12 17.91 18.29 17.66 18.15 +1.51% 5,331 9,593,312
2024-06-11 17.56 18.14 17.31 17.88 +1.82% 5,511 9,791,986
2024-06-07 18.22 18.25 17.46 17.56 -33.03% 10,132 17,947,704
2024-06-06 21.74 27.14 21.74 26.22 -3.46% 8,652 22,751,942
2024-06-05 27.86 27.98 26.88 27.16 -2.65% 7,755 21,189,291
2024-06-04 27.6 29.17 27.11 27.9 +0.5% 18,520 52,437,745
2024-06-03 26.86 28.1 26.8 27.76 +2.89% 14,012 38,676,214
2024-05-31 26.5 27.12 26.42 26.98 +1.12% 6,567 17,563,771
2024-05-30 25.69 26.83 25.57 26.68 +3.98% 8,938 23,602,214
2024-05-29 25.46 25.83 25.35 25.66 +0.39% 2,058 5,282,978
2024-05-28 25.45 25.86 25.12 25.56 +0.39% 3,133 8,024,551
2024-05-27 25.3 25.54 24.88 25.46 +0.63% 2,336 5,870,607
2024-05-24 25.29 25.65 25.21 25.3 +0.04% 2,783 7,061,607
2024-05-23 26.11 26.11 25.24 25.29 -3.18% 5,392 13,744,536
2024-05-22 26.1 26.33 25.89 26.12 +0.04% 5,385 14,047,415
2024-05-21 26.47 26.47 26.03 26.11 -1.36% 3,312 8,658,768
2024-05-20 26.18 26.57 26.01 26.47 +1.5% 4,041 10,658,728
2024-05-17 25.7 26.14 25.59 26.08 +1.4% 2,747 7,127,866
2024-05-16 25.65 26.15 25.5 25.72 +0.51% 3,141 8,108,966
2024-05-15 26.07 26.18 25.51 25.59 -1.84% 4,602 11,895,089
2024-05-14 26.28 26.3 25.92 26.07 +0.27% 3,354 8,744,693
2024-05-13 26.63 26.64 25.7 26 -3.13% 7,610 19,811,415
2024-05-10 27.17 27.19 26.49 26.84 -1.21% 6,951 18,606,768
2024-05-09 26.99 27.28 26.96 27.17 +1.19% 4,418 11,996,591
2024-05-08 27.1 27.43 26.8 26.85 -1.14% 4,945 13,358,298
2024-05-07 27.75 27.8 27 27.16 -3% 11,523 31,318,326
2024-05-06 26.55 28.3 26.55 28 +7.78% 17,636 48,373,794
2024-04-30 26.17 26.54 25.82 25.98 -0.99% 6,679 17,389,194
2024-04-29 24.76 26.33 24.7 26.24 +6.41% 9,817 25,122,154
2024-04-26 24.92 24.99 24.08 24.66 +0.74% 10,801 26,604,541
2024-04-25 23.85 25.15 23.36 24.48 +3.82% 8,532 20,923,013
2024-04-24 22.95 23.63 22.86 23.58 +2.75% 3,034 7,061,204
2024-04-23 22.82 23.18 22.49 22.95 +1.46% 3,186 7,271,373
2024-04-22 22.8 23.27 22.21 22.62 -0.79% 2,566 5,841,395
2024-04-19 22.69 22.99 22.44 22.8 -0.04% 2,266 5,146,272
2024-04-18 22.42 23.31 22.2 22.81 -0.83% 2,979 6,830,053
2024-04-17 22.07 23.23 22 23 +7.18% 4,741 10,693,442
2024-04-16 23.16 23.16 21.46 21.46 -7.42% 5,301 11,734,380
2024-04-15 24.19 24.41 22.96 23.18 -4.69% 6,561 15,397,394
2024-04-12 24.7 24.9 24.24 24.32 -1.54% 2,628 6,474,721
2024-04-11 24.65 24.83 24 24.7 +1.9% 2,863 7,034,391
2024-04-10 24.79 25.03 24.06 24.24 -2.1% 3,330 8,150,914
2024-04-09 24.63 24.87 24.13 24.76 +0.53% 2,850 7,005,666
2024-04-08 25.04 25.1 24.5 24.63 -2.61% 4,972 12,291,815
2024-04-03 25.63 25.63 24.72 25.29 -1.37% 4,465 11,200,339
2024-04-02 25.4 25.8 25.35 25.64 -0.23% 3,383 8,633,246
2024-04-01 25.09 25.77 25.02 25.7 +2.76% 5,300 13,534,657
2024-03-29 24.73 25.1 24.65 25.01 +1.09% 3,573 8,896,666
2024-03-28 24.06 25.13 23.63 24.74 +2.4% 5,333 13,161,893
2024-03-27 24.61 24.96 24.02 24.16 -1.39% 4,818 11,803,027
2024-03-26 23.62 24.78 23.57 24.5 +2.85% 4,541 10,974,309
2024-03-25 24.27 24.5 23.82 23.82 -2.18% 4,654 11,259,718
2024-03-22 25.15 25.15 24.16 24.35 -2.83% 6,473 15,847,157
2024-03-21 25.3 25.3 24.75 25.06 -0.2% 4,575 11,446,399
2024-03-20 25.02 25.25 24.52 25.11 +0.24% 5,957 14,823,948
2024-03-19 25.55 25.62 25.01 25.05 -1.96% 5,530 13,999,582
2024-03-18 24.89 25.65 24.88 25.55 +2.69% 8,527 21,620,649
2024-03-15 24.88 25.22 24.38 24.88 -0.8% 7,308 17,999,617
2024-03-14 25.45 26 24.71 25.08 -1.42% 8,929 22,618,232
2024-03-13 25.52 25.7 25.14 25.44 -0.08% 4,400 11,168,316
2024-03-12 26.09 26.09 25.06 25.46 -1.7% 8,625 21,937,542
2024-03-11 24.47 26.27 24.3 25.9 +7.38% 19,637 50,096,043
2024-03-08 23.88 24.29 23.44 24.12 +1.05% 8,831 21,162,926
2024-03-07 22.58 24.87 22.58 23.87 +3.51% 12,540 30,233,525
2024-03-06 22.34 23.23 22.34 23.06 +1.45% 4,102 9,399,361
2024-03-05 23.27 23.38 22.65 22.73 -2.49% 5,623 12,864,422
2024-03-04 23.42 23.61 22.84 23.31 -0.47% 5,482 12,733,513
2024-03-01 23.3 23.77 22.93 23.42 +0.43% 7,222 16,870,217
2024-02-29 21.96 23.45 21.83 23.32 +4.67% 8,837 20,284,874
2024-02-28 24.99 25.32 22.25 22.28 -10.2% 13,505 32,183,101
2024-02-27 24.03 24.88 23.82 24.81 +2.99% 5,939 14,585,028
2024-02-26 23.85 24.7 23.58 24.09 +1.6% 9,345 22,468,862
2024-02-23 23.29 23.8 22.63 23.71 +3.09% 5,856 13,711,963
2024-02-22 22.4 23.35 22.35 23 +2.09% 4,855 11,109,016
2024-02-21 21.96 23.27 21.31 22.53 +1.76% 6,690 15,159,835
2024-02-20 21.83 22.28 21.41 22.14 +0.68% 4,965 10,851,788
2024-02-19 21.6 22.56 21.52 21.99 +1.81% 9,957 22,043,876
2024-02-08 19.36 21.77 19.24 21.6 +10.15% 10,778 21,994,904
2024-02-07 20.9 20.9 19.06 19.61 -1.11% 12,332 23,925,763
2024-02-06 18.88 20.41 17.5 19.83 +6.33% 11,058 20,869,641
2024-02-05 21.3 21.3 18.03 18.65 -12.48% 11,720 22,355,194
2024-02-02 22.46 22.79 20.38 21.31 -5.12% 9,817 21,037,553
2024-02-01 22.29 23 21.79 22.46 +0.72% 5,626 12,611,545
2024-01-31 23.03 23.88 22.07 22.3 -6.3% 7,230 16,535,950
2024-01-30 24.46 25.19 23.8 23.8 -4.42% 7,056 17,207,502
2024-01-29 26.64 26.64 24.4 24.9 -5.18% 7,072 17,853,824
2024-01-26 27.31 27.31 26.16 26.26 0% 4,136 10,936,716
2024-01-25 24.88 26.3 24.48 26.26 +5.17% 5,448 13,909,611
2024-01-24 26.14 26.23 24.07 24.97 -2.35% 9,536 23,656,819
2024-01-23 25.17 26 25.17 25.57 +1.15% 6,873 17,532,357
2024-01-22 27.18 27.49 25.09 25.28 -8.07% 5,898 15,505,179
2024-01-19 28.25 28.39 27.45 27.5 -2.34% 2,378 6,629,201
2024-01-18 27.81 28.5 27.3 28.16 -1.09% 3,732 10,391,413
2024-01-17 29.19 29.29 28.45 28.47 -2.3% 5,245 15,191,737
2024-01-16 29.41 29.62 28.7 29.14 -0.92% 2,967 8,643,408
2024-01-15 30.22 30.27 28.91 29.41 -2.36% 2,499 7,403,175
2024-01-12 30.35 30.68 30.03 30.12 -0.56% 2,609 7,910,861
2024-01-11 29.99 30.54 29.82 30.29 +1.64% 2,405 7,260,447
2024-01-10 29.99 30.59 29.68 29.8 -0.63% 2,831 8,511,258
2024-01-09 29.99 30.53 29.57 29.99 +1.63% 3,316 9,974,728
2024-01-08 30.11 30.62 29.48 29.51 -4% 3,168 9,486,560
2024-01-05 30.99 31.34 30.54 30.74 -1.16% 3,438 10,639,604
2024-01-04 30.95 31.28 30.8 31.1 -0.22% 3,115 9,665,519
2024-01-03 31.63 31.63 30.91 31.17 0% 4,629 14,470,211
2024-01-02 31.35 31.35 30.89 31.17 -0.19% 2,600 8,106,550

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

х╛╖х▒ХхБех║╖ 000813

近半年

шЛПх╕╕цЯ┤я╝б 000570

2024年一季度

цИРщГ╜чЗГц░Ф 603053

近半年

щАЪш╛╛чФ╡ц░Ф 603390

2023年全年

ф╕нщУЭхЫ╜щЩЕ 601068

2022-2023两年

щгЮф╣РщЯ│хУН 600651

近半年

ф╝ЪчХЕщАЪшоп 300578

近三个月

ч║│шКпх╛о 688052

2023年全年

шБФхИЫхЕЙчФ╡ 600363

2024年至今

ф╕ЗщВжш╛╛ 300055

2023年全年

热门概念板块

光伏产业
储能电池

цМпхНОчзСцКА (000733)

近三个月
芯片

хглхЕ░х╛о (600460)

近期数据
5G通信

ф║ищАЪхЕЙчФ╡ (600487)

2024年一季度
区块链
生物医药
军工

шИкхПСхКихКЫ (600893)

2023年全年
大数据

STщ╣ПхНЪ (600804)

2023年全年

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