хЫЫцЦ╣хЕЙчФ╡ 688665

数据更新至:

添加到对比分析

36.91 -0.97%

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

36.91
-0.97% -0.36
37.44
开盘价
37.44
最高价
36.3
最低价
6,995
成交量
数据更新至: 2025-03-25

技术指标

38.65
MA5 (5日均线)
39.23
MA10 (10日均线)
39.99
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 37.44 37.44 36.3 36.91 -0.97% 6,995 25,774,417
2025-03-24 38.49 38.99 36.28 37.27 -3.17% 18,910 70,363,775
2025-03-21 39.3 39.95 38.2 38.49 -3.94% 11,474 44,637,790
2025-03-20 40.32 41.22 39.57 40.07 -1.04% 11,740 47,299,164
2025-03-19 40.88 41.68 39.86 40.49 -0.95% 14,986 61,090,109
2025-03-18 39.82 41.82 39.6 40.88 +2.46% 17,835 72,858,164
2025-03-17 39.65 40.17 39.41 39.9 +0.76% 10,236 40,740,615
2025-03-14 38.77 39.79 38.6 39.6 +2.14% 9,749 38,365,206
2025-03-13 40.08 40.2 38.01 38.77 -2.93% 16,451 63,612,270
2025-03-12 40.8 40.87 39.94 39.94 -1.87% 13,189 53,186,485
2025-03-11 39.73 41.28 39.73 40.7 -0.46% 10,819 44,032,069
2025-03-10 41.35 41.5 40.5 40.89 -1.11% 12,966 52,970,940
2025-03-07 41.75 42.47 40.62 41.35 -0.05% 16,504 68,662,321
2025-03-06 40.84 42.38 40.53 41.37 +2.53% 16,031 66,630,660
2025-03-05 40.25 40.39 39.4 40.35 +0.3% 11,239 44,838,968
2025-03-04 39 40.47 38.74 40.23 +2.21% 12,353 49,389,077
2025-03-03 39.65 40.49 38.84 39.36 -0.23% 16,331 64,903,692
2025-02-28 43 43 39.22 39.45 -6.43% 21,992 89,144,226
2025-02-27 43 43.78 41 42.16 +1.1% 27,446 116,581,377
2025-02-26 41.8 42.8 41.28 41.7 +0.9% 18,768 78,725,484
2025-02-25 42.71 42.71 41.05 41.33 -4.35% 24,423 101,827,755
2025-02-24 43.1 44.05 42.36 43.21 -2.22% 24,461 105,118,747
2025-02-21 43.12 44.55 41.98 44.19 +2.51% 33,092 144,895,608
2025-02-20 43.35 45.8 42.75 43.11 -0.23% 36,439 160,623,379
2025-02-19 41.99 44.19 41.53 43.21 +4.3% 36,895 158,676,442
2025-02-18 44.83 44.83 41 41.43 -7.63% 37,667 161,293,011
2025-02-17 39.74 44.99 39.18 44.85 +12.46% 45,253 193,439,507
2025-02-14 40 41.8 39.67 39.88 -0.82% 28,934 117,916,863
2025-02-13 41.87 41.87 40.1 40.21 -3.96% 30,082 122,778,521
2025-02-12 39.65 41.98 39.42 41.87 +3.9% 45,239 185,593,290
2025-02-11 37.42 41.23 36.35 40.3 +7.55% 49,499 194,087,822
2025-02-10 37.15 37.83 36.4 37.47 +0.86% 29,860 110,790,072
2025-02-07 36.78 37.19 36.01 37.15 +0.95% 36,250 133,048,790
2025-02-06 34.53 37.2 34.15 36.8 +9% 37,678 135,962,619
2025-02-05 33.68 34.15 33.28 33.76 +1.23% 10,567 35,653,820
2025-01-27 34.76 35.27 33.18 33.35 -4.58% 17,535 59,181,123
2025-01-24 34.34 35.1 34.14 34.95 +0.69% 13,297 46,142,588
2025-01-23 35.32 36.43 34.68 34.71 -1.45% 16,628 59,213,842
2025-01-22 34.52 35.44 33.65 35.22 +1.79% 17,928 62,185,918
2025-01-21 36.79 36.79 34.6 34.6 -5.54% 21,858 77,798,578
2025-01-20 35.78 36.66 35.3 36.63 +3.89% 17,649 63,616,400
2025-01-17 36.15 36.39 35.04 35.26 -3.19% 18,874 67,036,661
2025-01-16 37.47 37.99 35.9 36.42 -2.96% 23,589 86,614,178
2025-01-15 37.65 37.9 36.71 37.53 -0.98% 22,637 84,321,195
2025-01-14 35.53 37.99 35.1 37.9 +8.1% 37,175 137,496,081
2025-01-13 34.7 36.47 34.6 35.06 -0.96% 19,336 69,031,586
2025-01-10 36.3 37.44 35.38 35.4 -4.74% 28,557 103,563,484
2025-01-09 34.61 37.31 34.3 37.16 +7.06% 42,934 155,438,328
2025-01-08 35.39 35.39 33.21 34.71 -2.03% 26,385 91,197,817
2025-01-07 32.5 35.43 32.17 35.43 +8.35% 31,070 106,942,653
2025-01-06 32.62 33.15 30.8 32.7 -1.24% 14,913 47,823,967
2025-01-03 32.73 34.26 31.7 33.11 +1.22% 20,333 67,032,146
2025-01-02 32.28 34.3 31.31 32.71 +0.37% 17,842 58,645,198
2024-12-31 34.8 34.98 32.5 32.59 -5.37% 20,454 68,630,150
2024-12-30 36.07 36.56 34.27 34.44 -3.07% 20,049 70,704,426
2024-12-27 35.6 37.15 35 35.53 +0.06% 25,778 93,427,976
2024-12-26 34.44 36.36 34.44 35.51 +1.49% 23,796 84,442,545
2024-12-25 36.88 36.88 34.84 34.99 -4.58% 24,028 85,261,995
2024-12-24 35.3 37.5 34.46 36.67 +3.47% 38,704 140,146,148
2024-12-23 34.71 37.47 33.97 35.44 +1.11% 53,267 192,028,983
2024-12-20 30.18 36 30.05 35.05 +15.03% 36,295 122,347,420
2024-12-19 30.08 30.81 29.62 30.47 +0.23% 6,681 20,251,451
2024-12-18 30.3 30.77 29.58 30.4 +0.3% 9,840 29,844,411
2024-12-17 31.67 32 30.18 30.31 -4.29% 13,559 41,982,143
2024-12-16 32.63 32.63 31.41 31.67 -2.07% 9,929 31,752,829
2024-12-13 34.39 34.39 32.18 32.34 -3.52% 14,125 46,285,331
2024-12-12 35.23 35.48 33.23 33.52 -3.34% 25,653 87,212,816
2024-12-11 33.71 34.7 32.76 34.68 +2.18% 25,133 84,461,736
2024-12-10 34.94 35.5 32.9 33.94 +2.41% 41,395 141,476,059
2024-12-09 31.48 33.88 31.4 33.14 +5.88% 34,849 114,792,799
2024-12-06 32.16 32.23 31.07 31.3 -2.67% 20,940 65,780,887
2024-12-05 29.9 32.49 29.61 32.16 +7.56% 20,165 63,238,924
2024-12-04 30.76 30.8 29.83 29.9 -2.03% 6,242 18,897,740
2024-12-03 30.77 30.8 29.85 30.52 -0.49% 7,983 24,277,257
2024-12-02 30.48 30.81 30.22 30.67 +0.59% 7,581 23,140,691
2024-11-29 29.35 30.88 29.35 30.49 +1.84% 9,571 29,104,183
2024-11-28 30.77 30.77 29.88 29.94 -1.93% 7,742 23,346,521
2024-11-27 29.37 30.59 28.61 30.53 +2.66% 11,082 32,693,806
2024-11-26 29.37 30.46 29.2 29.74 +1.26% 10,139 30,446,835
2024-11-25 29.01 29.37 28.5 29.37 +2.51% 6,716 19,423,313
2024-11-22 30.31 30.34 28.65 28.65 -5.48% 13,255 39,111,028
2024-11-21 30.65 31.17 30.03 30.31 -0.59% 10,232 31,183,653
2024-11-20 30.51 30.81 30.03 30.49 -0.03% 12,711 38,612,530
2024-11-19 29.7 30.5 29.24 30.5 +2.49% 14,627 43,784,335
2024-11-18 30.34 31 29.05 29.76 -1.91% 17,830 53,266,760
2024-11-15 31.36 31.58 30.29 30.34 -2.76% 10,579 32,746,833
2024-11-14 32.4 32.69 31.13 31.2 -3.88% 11,390 36,219,326
2024-11-13 32.6 32.72 31.39 32.46 -0.58% 19,972 63,909,525
2024-11-12 33.98 34.37 32.11 32.65 -3.91% 20,915 69,799,188
2024-11-11 32 34.25 32 33.98 +4.71% 16,920 56,724,457
2024-11-08 32.69 33.88 32.38 32.45 -0.25% 16,045 53,107,320
2024-11-07 30.6 32.57 30.44 32.53 +5.79% 14,425 45,741,768
2024-11-06 31.5 31.8 30.71 30.75 -1.95% 15,649 48,842,590
2024-11-05 30.2 31.79 30.2 31.36 +4.22% 13,811 43,008,823
2024-11-04 29.23 30.2 28.86 30.09 +1.31% 10,842 32,384,070
2024-11-01 30.9 31.6 29.66 29.7 -4.19% 16,951 51,363,238
2024-10-31 30.13 31.69 30.13 31 +1.71% 13,303 41,460,891
2024-10-30 31.59 32.06 30.05 30.48 -4.24% 16,178 49,752,987
2024-10-29 32.55 32.97 31.82 31.83 -2.96% 13,730 44,468,592
2024-10-28 33.65 34.09 32 32.8 -3.24% 23,543 76,622,628
2024-10-25 32.2 35.9 31.6 33.9 +7.28% 21,755 73,976,191
2024-10-24 32.84 32.95 31.49 31.6 -2.8% 10,018 32,214,507
2024-10-23 32.88 33.22 32.37 32.51 -1.13% 7,158 23,392,798
2024-10-22 33.24 33.24 32.13 32.88 -0.69% 7,252 23,735,734
2024-10-21 32.49 33.96 32.32 33.11 +3.79% 15,681 52,172,732
2024-10-18 30.08 32.77 30 31.9 +4.8% 11,660 36,419,823
2024-10-17 30.84 31.33 30.25 30.44 -0.65% 6,021 18,577,053
2024-10-16 31.22 31.73 30.31 30.64 -2.76% 7,928 24,387,453
2024-10-15 32.97 33.39 31.51 31.51 -4.22% 9,529 30,901,381
2024-10-14 31.68 32.98 31.4 32.9 +3.65% 11,409 36,915,693
2024-10-11 36.6 36.61 31.6 31.74 -11.83% 20,696 68,532,877
2024-10-10 35.9 37.96 35.15 36 +0.28% 18,055 66,167,149
2024-10-09 37.55 38 34.76 35.9 -6.73% 31,985 116,295,621
2024-10-08 38.95 38.95 34.33 38.49 +18.58% 31,068 115,141,369
2024-09-30 29.49 32.98 28.57 32.46 +16.22% 20,902 65,138,812
2024-09-27 26.97 28 26.97 27.93 +5.12% 6,695 18,410,980
2024-09-26 26.36 26.63 26.11 26.57 +0.8% 5,516 14,546,719
2024-09-25 26.15 26.62 25.93 26.36 +1.7% 6,508 17,087,967
2024-09-24 25.29 25.99 25.11 25.92 +2.41% 6,699 17,129,419
2024-09-23 24.85 25.88 24.61 25.31 +1.73% 6,563 16,707,217
2024-09-20 24.32 25.24 24.22 24.88 +2.47% 7,615 18,928,493
2024-09-19 24.6 24.83 24.26 24.28 -1.02% 4,724 11,596,880
2024-09-18 24.09 24.63 23.91 24.53 +1.78% 3,932 9,542,827
2024-09-13 23.95 24.7 23.6 24.1 +0.63% 6,960 16,902,497
2024-09-12 24.12 24.41 23.88 23.95 -0.54% 3,070 7,399,991
2024-09-11 23.88 24.27 23.88 24.08 -0.12% 3,341 8,044,461
2024-09-10 24.11 24.36 23.86 24.11 0% 4,946 11,916,244
2024-09-09 24.48 24.48 23.57 24.11 -0.5% 5,878 14,085,576
2024-09-06 24 25.15 23.62 24.23 +0.71% 10,659 25,984,724
2024-09-05 23.7 24.07 23.3 24.06 +3.62% 8,535 20,362,321
2024-09-04 22.79 23.44 22.75 23.22 +0.26% 3,911 9,050,167
2024-09-03 22.5 23.24 22.36 23.16 +2.71% 4,210 9,682,103
2024-09-02 23.06 23.31 22.47 22.55 -2.38% 5,321 12,151,309
2024-08-30 22.68 23.5 22.35 23.1 +1.85% 6,230 14,377,321
2024-08-29 21.99 22.87 21.91 22.68 +2.67% 7,616 17,153,209
2024-08-28 22.2 22.4 22.01 22.09 -0.5% 3,836 8,505,114
2024-08-27 22.75 22.89 22.1 22.2 -3.06% 4,753 10,639,798
2024-08-26 22.91 23.37 22.79 22.9 -0.04% 2,804 6,466,142
2024-08-23 23.37 23.37 22.62 22.91 -1.55% 2,262 5,188,172
2024-08-22 23.57 23.58 23.11 23.27 -0.17% 2,349 5,465,870
2024-08-21 23.28 23.55 23.2 23.31 +0.52% 1,480 3,449,518
2024-08-20 23.72 23.72 23.13 23.19 -1.74% 3,375 7,854,362
2024-08-19 23.6 23.9 23.41 23.6 0% 2,452 5,799,428
2024-08-16 23.58 23.96 23.5 23.6 +0.08% 4,559 10,818,190
2024-08-15 23.41 23.83 23.17 23.58 +0.13% 2,986 7,011,959
2024-08-14 23.97 24.07 23.51 23.55 -1.17% 3,009 7,136,887
2024-08-13 23.6 23.9 23.48 23.83 +0.8% 4,697 11,142,980
2024-08-12 23.82 23.98 23.47 23.64 -0.3% 2,915 6,903,344
2024-08-09 23.87 24.22 23.67 23.71 -0.92% 2,738 6,532,687
2024-08-08 23.7 24.13 23.5 23.93 +0.29% 3,963 9,430,147
2024-08-07 23.97 24.26 23.78 23.86 -0.87% 3,829 9,173,305
2024-08-06 23.94 24.11 23.73 24.07 +1.56% 4,214 10,098,334
2024-08-05 24.3 24.6 23.58 23.7 -2.83% 7,557 18,133,873
2024-08-02 24.57 25.27 24.2 24.39 -1.85% 7,870 19,470,830
2024-08-01 25.39 25.55 24.59 24.85 -1.7% 6,165 15,361,839
2024-07-31 24.2 25.32 23.95 25.28 +4.98% 6,669 16,658,086
2024-07-30 23.9 24.46 23.77 24.08 +0.04% 2,600 6,259,117
2024-07-29 24.35 24.38 23.88 24.07 -2.19% 4,646 11,204,117
2024-07-26 24.72 24.94 24.11 24.61 +1.32% 3,329 8,204,380
2024-07-25 24.08 24.76 24.02 24.29 +0.5% 3,643 8,875,297
2024-07-24 24.78 25.08 24.12 24.17 -3.74% 5,365 13,181,397
2024-07-23 25.95 26.11 24.97 25.11 -3.94% 7,035 17,787,868
2024-07-22 26.87 26.87 25.8 26.14 +0.04% 5,632 14,807,187
2024-07-19 24.78 27.13 24.78 26.13 +4.69% 8,129 21,254,281
2024-07-18 25.27 25.47 24.41 24.96 -1.27% 3,276 8,137,340
2024-07-17 25.49 25.53 24.9 25.28 +0.04% 2,064 5,205,252
2024-07-16 25.36 25.8 25.03 25.27 +0.08% 2,422 6,141,339
2024-07-15 26.08 26.08 25.25 25.25 -3.85% 3,515 8,946,375
2024-07-12 26.86 26.96 26.1 26.26 -1.09% 2,356 6,218,697
2024-07-11 26.24 26.65 26 26.55 +2.99% 5,095 13,461,453
2024-07-10 25.84 26.23 25.7 25.78 +0.12% 2,806 7,266,063
2024-07-09 25.68 25.94 25.13 25.75 +1.74% 4,451 11,385,923
2024-07-08 26.43 26.5 25.07 25.31 -4.09% 6,126 15,665,403
2024-07-05 26.29 26.63 25.67 26.39 +0.15% 6,267 16,393,168
2024-07-04 27.52 27.83 26.35 26.35 -4.39% 5,787 15,475,982
2024-07-03 28.33 28.34 27.52 27.56 -2.72% 2,644 7,359,177
2024-07-02 28.18 28.79 28.18 28.33 -0.18% 3,141 8,945,664
2024-07-01 28.16 28.46 27.55 28.38 +2.31% 4,324 12,124,543
2024-06-28 27.88 28.45 27.55 27.74 -0.39% 3,590 10,089,256
2024-06-27 28.73 28.83 27.73 27.85 -3.06% 3,208 9,086,667
2024-06-26 27.68 28.82 27.51 28.73 +3.79% 4,475 12,617,550
2024-06-25 28.8 28.97 27.65 27.68 -3.92% 5,583 15,736,580
2024-06-24 30.53 30.78 28.79 28.81 -6.67% 8,748 25,921,581
2024-06-21 31.6 31.65 30.3 30.87 -1.94% 7,965 24,434,844
2024-06-20 30.85 32.97 30.85 31.48 +2.21% 16,196 51,873,848
2024-06-19 31.35 31.52 30.61 30.8 -1.72% 5,395 16,711,354
2024-06-18 30.72 31.47 30.44 31.34 +2.12% 8,291 25,861,941
2024-06-17 30.27 30.96 29.89 30.69 +1.32% 7,130 21,790,505
2024-06-14 30.61 30.8 30.07 30.29 -2.01% 7,530 22,812,185
2024-06-13 30.9 31.23 30.16 30.91 -30.62% 9,648 29,649,406
2024-06-12 44.3 45.7 44.16 44.55 -1.18% 7,317 32,759,540
2024-06-11 45.57 45.57 43.57 45.08 -0.11% 6,084 27,052,370
2024-06-07 43.86 45.47 43.86 45.13 +2.9% 4,723 21,139,841
2024-06-06 45.16 46 43.75 43.86 -3.71% 8,311 37,137,041
2024-06-05 45.3 47.15 45.25 45.55 -0.44% 10,175 47,145,235
2024-06-04 48.95 49.24 45.08 45.75 -5.67% 16,804 77,714,717
2024-06-03 43.48 49.29 43.48 48.5 +11.55% 19,684 93,185,228
2024-05-31 43.35 44.12 43.35 43.48 +0.44% 3,802 16,633,204
2024-05-30 42.66 43.69 42.29 43.29 +0.63% 2,313 9,970,571
2024-05-29 43.83 44.13 42.7 43.02 -1.1% 4,063 17,631,560
2024-05-28 43.38 43.98 42.72 43.5 +0.07% 4,285 18,604,567
2024-05-27 44.7 45.5 42.61 43.47 -2.42% 8,723 37,708,918
2024-05-24 45.25 45.7 44.5 44.55 -2.67% 4,728 21,286,281
2024-05-23 47.1 47.5 45.12 45.77 -3.84% 8,627 39,615,759
2024-05-22 47.99 48.07 46.91 47.6 -0.61% 5,760 27,339,799
2024-05-21 49.05 49.32 47.64 47.89 -2.36% 6,148 29,710,363
2024-05-20 47.35 50.19 46.73 49.05 +4.14% 9,643 47,429,014
2024-05-17 46.58 47.3 45.5 47.1 +1.12% 4,186 19,452,971
2024-05-16 46.98 47.3 46 46.58 -0.04% 4,749 22,091,976
2024-05-15 48.48 48.48 46.5 46.6 -3.68% 4,557 21,520,306
2024-05-14 46.58 48.8 46.58 48.38 +3.84% 6,366 30,685,828
2024-05-13 47.12 47.71 46.3 46.59 -2.12% 3,925 18,342,647
2024-05-10 49.13 49.93 47.32 47.6 -3.39% 7,546 36,403,727
2024-05-09 48.54 50.11 48.54 49.27 +1.82% 7,829 38,697,859
2024-05-08 50.51 50.55 48.28 48.39 -4.95% 8,581 41,998,092
2024-05-07 51 51.76 50.5 50.91 -0.04% 6,600 33,750,103
2024-05-06 51.1 51.8 50.76 50.93 +0.1% 6,186 31,670,686
2024-04-30 52.03 52.3 50.58 50.88 -3.12% 4,650 23,765,456
2024-04-29 49.6 53.31 49.6 52.52 +5.89% 6,249 32,579,544
2024-04-26 48.83 49.89 48.01 49.6 +1.16% 3,082 15,192,219
2024-04-25 48.75 49.77 48.2 49.03 +0.57% 3,805 18,716,405
2024-04-24 48.49 49.71 48.11 48.75 +1.25% 5,201 25,306,350
2024-04-23 47.85 48.46 47.16 48.15 +0.52% 2,814 13,489,336
2024-04-22 47.72 48.87 46.84 47.9 +0.38% 3,111 14,859,277
2024-04-19 49.43 49.68 47.02 47.72 -4.37% 5,691 27,343,625
2024-04-18 50.95 51.42 49.75 49.9 -2.63% 4,839 24,381,404
2024-04-17 48.95 51.83 48.91 51.25 +5.67% 2,189 11,123,668
2024-04-16 51.33 51.33 48.5 48.5 -5.64% 3,426 16,917,277
2024-04-15 53.5 54.19 50.8 51.4 -3.07% 3,017 15,748,734
2024-04-12 53.53 54.88 52.73 53.03 -2.19% 1,742 9,349,032
2024-04-11 54.19 55.54 54.19 54.22 +0.06% 1,827 10,027,826
2024-04-10 55.93 55.98 54.03 54.19 -3.11% 2,536 13,894,827
2024-04-09 57 58.06 55.15 55.93 -2.59% 5,427 30,488,756
2024-04-08 56.55 59.47 55.4 57.42 +0.56% 5,858 33,672,415
2024-04-03 55.45 57.12 54.71 57.1 +1.66% 3,734 20,897,890
2024-04-02 57.26 57.43 55.6 56.17 -2.26% 3,256 18,355,071
2024-04-01 56.03 58.3 55.5 57.47 +2.01% 5,804 33,101,623
2024-03-29 55.84 57.84 55 56.34 +0.9% 4,832 27,172,936
2024-03-28 52.08 57.15 52.08 55.84 +6.93% 7,494 41,703,482
2024-03-27 53.2 54.23 52.21 52.22 -2.06% 3,680 19,566,152
2024-03-26 55.33 56.2 52.01 53.32 -3.55% 6,086 32,741,722
2024-03-25 58.32 58.32 55.03 55.28 -6.46% 5,967 34,023,142
2024-03-22 60.4 60.5 57.47 59.1 -2.57% 8,333 48,919,623
2024-03-21 57.57 61.5 57.06 60.66 +5.17% 12,022 71,374,881
2024-03-20 57.15 57.98 55.91 57.68 +1.41% 6,508 37,066,124
2024-03-19 57.08 58.58 56.1 56.88 -0.3% 3,934 22,546,603
2024-03-18 55.95 57.15 55.01 57.05 +2.33% 5,076 28,575,167
2024-03-15 54.19 55.9 54.19 55.75 +1.18% 2,911 15,980,488
2024-03-14 56.31 56.9 54.07 55.1 -2.15% 4,212 23,361,923
2024-03-13 55.76 57.43 55.5 56.31 +0.54% 5,881 33,245,130
2024-03-12 55.55 56.68 55.17 56.01 +0.83% 3,813 21,322,701
2024-03-11 54.67 55.8 53.93 55.55 +1.61% 3,556 19,549,662
2024-03-08 54.3 55.25 53.11 54.67 +1.77% 3,188 17,276,288
2024-03-07 53.99 56.66 53 53.72 +0.51% 7,399 40,513,944
2024-03-06 53.71 54.3 51.72 53.45 -0.48% 5,143 27,356,654
2024-03-05 56.3 56.3 53.2 53.71 -4.57% 8,115 44,015,121
2024-03-04 56.87 57.8 54.5 56.28 -0.21% 4,373 24,578,114
2024-03-01 56.82 56.83 55 56.4 +0.75% 4,278 23,931,469
2024-02-29 53.19 55.99 52.76 55.98 +5.3% 6,568 35,872,756
2024-02-28 57.83 60 53.13 53.16 -8.17% 7,932 45,016,982
2024-02-27 55.18 57.99 54.3 57.89 +4.08% 5,950 33,596,667
2024-02-26 54.95 57.3 54.56 55.62 +1.57% 4,971 27,717,217
2024-02-23 54.22 54.99 52.8 54.76 +1% 5,100 27,480,095
2024-02-22 53.5 54.42 53.03 54.22 +0.93% 3,718 19,923,781
2024-02-21 53.05 56 52.53 53.72 -0.33% 3,924 21,380,943
2024-02-20 53.83 54.59 52.86 53.9 -0.61% 3,838 20,524,466
2024-02-19 54.02 56.31 52.02 54.23 -2.32% 6,461 35,316,681
2024-02-08 47.9 56.26 46.49 55.52 +18.25% 6,741 34,733,593
2024-02-07 46.12 49.95 45.06 46.95 -1.07% 6,918 33,259,505
2024-02-06 44 49.5 42.05 47.46 +5.63% 7,820 35,857,875
2024-02-05 47.6 47.6 42.02 44.93 -5.65% 5,981 26,983,837
2024-02-02 49.8 50.66 45.85 47.62 -4.34% 3,816 18,285,048
2024-02-01 48.57 51.09 48 49.78 +0.5% 3,773 18,718,835
2024-01-31 50.85 52.37 49 49.53 -3.58% 3,378 16,977,649
2024-01-30 52.72 53.21 51.09 51.37 -2.98% 2,156 11,253,393
2024-01-29 55 55.93 52.12 52.95 -3.53% 3,191 17,187,348
2024-01-26 55.82 57.1 54.61 54.89 -3.12% 2,781 15,526,603
2024-01-25 55.76 57.42 54.15 56.66 +2.35% 3,368 18,908,767
2024-01-24 54.8 55.69 52.69 55.36 +1.02% 3,958 21,521,783
2024-01-23 54.87 56.99 54.62 54.8 -1.76% 3,781 21,007,314
2024-01-22 58.3 58.3 55.31 55.78 -4.17% 3,834 21,766,850
2024-01-19 60.06 60.68 57.8 58.21 -2.61% 2,508 14,719,207
2024-01-18 58.89 60.29 57.83 59.77 +1.1% 2,984 17,554,497
2024-01-17 61.1 61.11 58.85 59.12 -3.48% 3,295 19,716,723
2024-01-16 61.1 61.3 60.11 61.25 +0.41% 2,512 15,215,618
2024-01-15 62.31 62.55 60.6 61 -2.4% 3,753 23,029,126
2024-01-12 63.97 64.61 62.3 62.5 -2.3% 2,460 15,527,708
2024-01-11 62.47 64.74 62.17 63.97 +2.09% 2,463 15,690,386
2024-01-10 63.01 64.59 61.16 62.66 -1.07% 1,625 10,268,155
2024-01-09 62.63 64.97 62.63 63.34 +0.81% 2,212 14,117,328
2024-01-08 63.98 64.46 62.64 62.83 -2.01% 1,869 11,842,427
2024-01-05 65.79 66.19 63.64 64.12 -2.61% 3,317 21,387,271
2024-01-04 66.4 67.44 64.5 65.84 -0.29% 4,642 30,408,534
2024-01-03 71.22 72 64.71 66.03 -8.3% 10,230 68,614,855
2024-01-02 73.47 73.5 71.1 72.01 -2.37% 2,068 14,989,832

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

цЛУх▒▒щЗНх╖е 001226

近半年

хНОх╖ечзСцКА 000988

2024年至今

STцЦ░хоБ 300013

2024年一季度

ф╕нхЫ╜чФ╡чаФ 688128

近三个月

ф╕нф┐бщЗСх▒Ю 601061

2022-2023两年

х╣┐шБЪшГ╜ц║Р 000096

近三个月

цШЯцШЯчзСцКА 300256

2023年全年

х░Фх║╖хИ╢шНп 300267

近半年

ф╣ЭхЕ╕хИ╢шНп 300705

2024年至今

ц▒ЗщЗСщАЪ 603577

2022-2023两年

热门概念板块

5G通信

ф╕нхдйчзСцКА (600522)

2024年至今
AI人工智能

шИкхоЗх╛о (300053)

2024年至今
大数据

STщ╣ПхНЪ (600804)

近半年
储能电池
云计算

ц╡╖щЗПцХ░цНо (603138)

2022-2023两年
元宇宙

ф╕ЬцЦ╣цШОчПа (600637)

2023年全年
军工

ф╕ншИкц▓ИщгЮ (600760)

近三个月
新能源汽车

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