ц╡╖ц│░цЦ░хЕЙ 688677

数据更新至:

广告

选择日期范围

重置

股票概览

37.66
+1.81% +0.67
36.89
开盘价
37.96
最高价
36.46
最低价
10,681
成交量
数据更新至: 2024-12-31

技术指标

36.75
MA5 (5日均线)
36.29
MA10 (10日均线)
36.75
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 36.89 37.96 36.46 37.66 +1.81% 10,681 39,863,796
2024-12-30 36.31 37.3 36.15 36.99 +1.34% 5,614 20,716,762
2024-12-27 36.8 37.36 36.41 36.5 -0.82% 3,824 14,068,853
2024-12-26 35.9 37.08 35.45 36.8 +2.85% 9,594 35,055,771
2024-12-25 36.84 37.16 35.5 35.78 -1.35% 7,470 27,186,701
2024-12-24 35.51 36.39 34.88 36.27 +2.52% 7,630 27,185,210
2024-12-23 35.89 36.14 35.19 35.38 -1.53% 5,969 21,307,977
2024-12-20 35.96 36.9 35.8 35.93 -0.72% 5,084 18,457,978
2024-12-19 34.8 36.78 34.8 36.19 +2.12% 9,505 34,240,611
2024-12-18 34.52 35.99 34.21 35.44 +2.67% 8,912 31,422,203
2024-12-17 36.76 36.76 34.41 34.52 -3.74% 8,834 30,993,761
2024-12-16 36.56 36.87 35.71 35.86 -2.74% 7,893 28,604,912
2024-12-13 38 38 36.84 36.87 -3.13% 7,108 26,524,669
2024-12-12 37.76 38.75 37.41 38.06 +1.01% 7,224 27,493,019
2024-12-11 37.78 37.99 37.51 37.68 -0.21% 4,634 17,464,879
2024-12-10 39.38 39.38 37.76 37.76 -0.76% 8,758 33,701,287
2024-12-09 38.26 38.58 37.42 38.05 -0.47% 7,029 26,631,470
2024-12-06 37.91 39.49 37.8 38.23 +0.03% 9,870 37,860,630
2024-12-05 37 38.7 36.2 38.22 +4.03% 16,392 61,900,936
2024-12-04 36.38 37.09 36.1 36.74 +0.93% 5,776 21,063,371
2024-12-03 35.97 37.12 35.6 36.4 +1.25% 8,878 32,191,869
2024-12-02 36.26 37.64 35.75 35.95 -0.96% 14,523 52,915,370
2024-11-29 36.26 37.45 36.06 36.3 -0.11% 9,115 33,501,080
2024-11-28 36.17 36.96 35.4 36.34 +0.47% 8,255 29,878,803
2024-11-27 35.8 36.25 34.88 36.17 +0.95% 5,247 18,667,786
2024-11-26 36.05 36.98 35.81 35.83 -1.08% 5,469 19,868,225
2024-11-25 35.91 36.55 35.54 36.22 +1.51% 5,373 19,358,746
2024-11-22 38.18 38.19 35.68 35.68 -5.93% 11,126 40,671,108
2024-11-21 38.55 39 37.75 37.93 -1.94% 5,552 21,261,981
2024-11-20 37.14 39 36.88 38.68 +4.4% 13,813 53,035,030
2024-11-19 36 37.29 36 37.05 +2.86% 6,071 22,231,573
2024-11-18 36.43 37.48 35.49 36.02 -1.32% 8,232 30,112,274
2024-11-15 37.42 37.76 36.49 36.5 -2.67% 10,124 37,556,471
2024-11-14 39.03 39.03 37.47 37.5 -4.19% 11,585 44,049,357
2024-11-13 39.51 40.1 38.2 39.14 -1.41% 9,768 38,046,565
2024-11-12 40.52 41.67 39.5 39.7 -2.53% 13,542 54,738,016
2024-11-11 39.1 40.8 39 40.73 +2.96% 13,931 56,169,787
2024-11-08 39.33 40.48 39 39.56 +1.57% 14,879 59,236,409
2024-11-07 37.35 39.45 37.35 38.95 +2.74% 10,467 40,407,752
2024-11-06 38.18 39.83 37.49 37.91 -0.63% 12,790 49,309,192
2024-11-05 37.02 38.8 36.51 38.15 +3.05% 15,143 57,300,117
2024-11-04 38.33 38.65 36.5 37.02 -3.59% 20,508 76,588,959
2024-11-01 37.7 39.8 37.1 38.4 +0.89% 21,559 82,630,559
2024-10-31 37.55 38.44 37.15 38.06 +0.21% 13,836 52,305,835
2024-10-30 35.88 38.1 35.51 37.98 +5.21% 26,402 97,500,045
2024-10-29 37.09 37.8 35.9 36.1 -3.24% 24,371 88,747,978
2024-10-28 35.96 37.53 35.3 37.31 +5.01% 24,196 88,971,994
2024-10-25 33.01 36.68 33.01 35.53 +5.87% 39,469 140,126,382
2024-10-24 33.17 33.97 33.17 33.56 -0.06% 8,702 29,252,225
2024-10-23 33.36 33.91 33 33.58 +0.78% 12,569 42,151,527
2024-10-22 33.38 33.84 32.75 33.32 -0.18% 15,277 50,720,420
2024-10-21 33.34 34.12 32.72 33.38 +0.94% 18,559 62,076,642
2024-10-18 32 33.54 31.8 33.07 +3.34% 26,076 85,280,354
2024-10-17 32.9 32.95 31.85 32 -0.74% 8,068 26,100,734
2024-10-16 31.6 32.91 31.51 32.24 +0.59% 8,972 28,928,072
2024-10-15 32.62 33.56 32.03 32.05 -1.69% 11,154 36,523,717
2024-10-14 32.22 32.92 31.48 32.6 +0.56% 17,502 56,361,415
2024-10-11 33.7 34.49 32.02 32.42 -3.8% 19,543 63,516,854
2024-10-10 33.71 34.98 32.83 33.7 -1.35% 25,620 86,855,451
2024-10-09 37.6 37.6 33.34 34.16 -11.73% 42,205 149,206,369
2024-10-08 40 41.86 35.6 38.7 +9.32% 56,274 217,414,110
2024-09-30 33.48 35.6 32 35.4 +13.28% 40,398 137,402,184
2024-09-27 29.5 31.5 29.3 31.25 +8.21% 10,869 32,766,715
2024-09-26 27.3 29.03 26.93 28.88 +5.52% 15,715 43,984,342
2024-09-25 27.71 28.19 27.2 27.37 +0.33% 17,458 48,253,926
2024-09-24 26.04 27.38 25.71 27.28 +5.57% 12,207 32,565,106
2024-09-23 26.12 26.49 25.76 25.84 -1.07% 5,669 14,739,796
2024-09-20 26.7 26.72 25.82 26.12 -1.84% 9,309 24,309,199
2024-09-19 26.07 27.25 25.75 26.61 +2.03% 11,840 31,535,637
2024-09-18 25.78 26.14 25.48 26.08 +1.36% 8,267 21,338,341
2024-09-13 27.33 27.33 25.68 25.73 -5.68% 18,711 49,018,179
2024-09-12 27.51 28.16 27.19 27.28 -0.8% 14,114 39,138,071
2024-09-11 26.73 27.79 26.73 27.5 +1.93% 10,112 27,739,360
2024-09-10 27.36 27.46 26.38 26.98 -0.99% 8,191 21,981,075
2024-09-09 27.39 27.93 27.1 27.25 -0.55% 6,349 17,431,590
2024-09-06 28.66 28.8 27.32 27.4 -4.3% 7,350 20,490,410
2024-09-05 28.66 29.19 28.3 28.63 +0.95% 9,831 28,243,593
2024-09-04 27.43 28.83 27.43 28.36 +2.87% 13,851 39,083,690
2024-09-03 27.28 28.11 27.19 27.57 +1.06% 9,916 27,423,615
2024-09-02 28.5 28.59 27.23 27.28 -4.88% 11,800 32,726,908
2024-08-30 27.97 29.22 27.72 28.68 +2.54% 13,523 38,774,181
2024-08-29 27.27 28.35 27.19 27.97 +2.04% 12,480 34,888,642
2024-08-28 27.15 27.7 26.91 27.41 +0.26% 6,814 18,658,308
2024-08-27 27.5 27.88 27.15 27.34 -0.33% 6,679 18,334,879
2024-08-26 27.28 28.12 27.01 27.43 +0.33% 8,691 23,954,615
2024-08-23 27.59 27.74 26.85 27.34 -0.8% 13,580 37,067,911
2024-08-22 28.19 28.48 27.39 27.56 -2.27% 8,537 23,698,693
2024-08-21 28.04 28.43 27.77 28.2 +0.5% 13,522 38,076,086
2024-08-20 29.21 29.66 28.01 28.06 -5.39% 15,650 44,590,000
2024-08-19 29.63 30.12 29.18 29.66 +0.17% 13,651 40,464,373
2024-08-16 30.19 30.44 29.46 29.61 -2.69% 16,021 47,834,279
2024-08-15 30.54 31.19 30.15 30.43 -0.75% 8,328 25,492,233
2024-08-14 31.31 31.52 30.43 30.66 -2.57% 8,762 26,898,174
2024-08-13 31.98 31.98 30.91 31.47 -0.69% 6,382 19,875,080
2024-08-12 31.66 32.26 31.2 31.69 +0.09% 10,083 32,014,321
2024-08-09 32.31 32.74 31.61 31.66 -1.37% 7,737 24,723,294
2024-08-08 31.71 33.33 31.45 32.1 +0.63% 10,473 33,796,009
2024-08-07 32.21 32.47 31.37 31.9 -1.79% 12,687 40,300,502
2024-08-06 31.96 32.74 31.68 32.48 +2.78% 8,150 26,229,208
2024-08-05 31.98 33.1 31.48 31.6 -1.99% 12,004 38,408,418
2024-08-02 32.39 33.57 32.14 32.24 -0.56% 9,364 30,707,376
2024-08-01 33.39 33.6 32.32 32.42 -2.91% 7,604 24,960,173
2024-07-31 30.65 33.6 30.65 33.39 +8.34% 14,542 47,407,818
2024-07-30 30.82 31.5 30.5 30.82 -0.8% 8,217 25,385,972
2024-07-29 32.21 32.21 30.9 31.07 -3.24% 9,279 28,996,127
2024-07-26 32.17 32.56 31.51 32.11 -0.16% 10,614 33,940,387
2024-07-25 31.92 32.58 31.82 32.16 -0.22% 8,553 27,518,516
2024-07-24 33.92 34.09 32.13 32.23 -4.98% 14,600 47,623,244
2024-07-23 34.79 35.01 33.92 33.92 -2.92% 6,109 21,044,696
2024-07-22 34.68 35.35 34.58 34.94 +0.69% 8,339 29,220,132
2024-07-19 35 35.29 34.22 34.7 -0.29% 7,246 25,155,904
2024-07-18 34.1 35.18 33.59 34.8 +1.25% 5,521 19,028,179
2024-07-17 33.66 34.68 33.3 34.37 +2.08% 8,067 27,559,370
2024-07-16 33.73 34.14 33.55 33.67 -0.53% 3,877 13,090,381
2024-07-15 34.5 34.71 33.5 33.85 -2.73% 5,543 18,810,408
2024-07-12 34.65 35.39 34.46 34.8 +0.43% 4,913 17,099,398
2024-07-11 33.87 35.01 33.53 34.65 +4.15% 11,008 38,047,622
2024-07-10 33.21 34.19 32.9 33.27 +0.21% 6,561 22,047,130
2024-07-09 33.54 34.18 32.59 33.2 -1.54% 7,652 25,430,809
2024-07-08 35.04 35.05 33.42 33.72 -4.01% 8,761 29,640,261
2024-07-05 34.28 35.23 33.6 35.13 +1.83% 7,401 25,354,118
2024-07-04 36.17 36.3 34.23 34.5 -4.62% 12,637 44,089,856
2024-07-03 38.03 38.03 35.8 36.17 -5.12% 15,208 55,342,169
2024-07-02 38.9 39.42 37.79 38.12 -2.9% 7,208 27,667,059
2024-07-01 38.66 39.68 37.89 39.26 +0.08% 7,390 28,578,565
2024-06-28 39.79 40.2 39 39.23 -0.63% 4,814 19,050,708
2024-06-27 40.59 40.67 39.3 39.48 -2.83% 6,687 26,547,637
2024-06-26 39.26 40.68 39.01 40.63 +2.55% 3,904 15,580,120
2024-06-25 40.15 40.45 39.22 39.62 -1.32% 4,543 18,131,444
2024-06-24 39.81 41.29 39.68 40.15 -0.57% 7,081 28,798,672
2024-06-21 40.17 40.76 39.8 40.38 +0.1% 4,089 16,460,384
2024-06-20 40.8 41.77 40.15 40.34 -1.73% 5,740 23,408,012
2024-06-19 41.48 42.49 41.04 41.05 -1.65% 4,994 20,785,725
2024-06-18 42.23 42.33 41.42 41.74 -0.6% 4,842 20,180,545
2024-06-17 41.1 42.25 40.98 41.99 +0.82% 5,817 24,265,187
2024-06-14 41.5 41.87 40.72 41.65 -0.64% 7,558 31,251,647
2024-06-13 41.03 42.38 40.91 41.92 +0.72% 6,808 28,340,182
2024-06-12 41.44 41.96 40.9 41.62 0% 6,761 28,018,276
2024-06-11 38.71 41.83 38 41.62 +7.27% 14,979 60,715,948
2024-06-07 40.28 40.28 38.43 38.8 -2.83% 11,355 44,467,297
2024-06-06 41.08 41.6 39.38 39.93 -2.66% 11,495 46,068,781
2024-06-05 41.05 42.38 40.75 41.02 -0.85% 8,023 33,425,868
2024-06-04 41.39 41.56 40.5 41.37 +0.17% 8,730 35,758,750
2024-06-03 42.51 43.08 41 41.3 -3.62% 9,710 40,496,609
2024-05-31 42.15 43.42 42 42.85 +1.76% 5,485 23,554,072
2024-05-30 42.32 42.86 42.06 42.11 -1.45% 4,608 19,489,443
2024-05-29 42.35 43.12 42.18 42.73 -0.07% 7,358 31,431,728
2024-05-28 42.75 43.18 42.21 42.76 -0.21% 9,259 39,593,968
2024-05-27 44.74 45.4 42.52 42.85 -5.2% 13,130 56,589,896
2024-05-24 45 45.6 45 45.2 -1.12% 5,807 26,252,471
2024-05-23 46 46.58 45.34 45.71 -1.55% 10,433 47,868,359
2024-05-22 46 46.7 45.66 46.43 +0.93% 6,676 30,876,717
2024-05-21 45.33 46.31 45.02 46 +0.63% 8,582 39,254,119
2024-05-20 45.1 46.22 44.8 45.71 +1.42% 8,575 39,096,708
2024-05-17 45.02 45.47 44.71 45.07 0% 9,193 41,386,343
2024-05-16 44.51 45.3 44.5 45.07 +0.18% 7,074 31,795,248
2024-05-15 47.5 47.5 44.72 44.99 -4.2% 12,253 55,810,743
2024-05-14 45.81 47.19 45.54 46.96 +1.67% 17,917 83,361,493
2024-05-13 46.99 46.99 43.96 46.19 -2.24% 28,025 126,423,067
2024-05-10 47.6 49.3 47.07 47.25 -0.71% 13,603 65,293,798
2024-05-09 47.5 47.86 46.66 47.59 +0.72% 10,199 48,177,861
2024-05-08 46.09 47.91 46 47.25 +2.58% 16,802 79,158,565
2024-05-07 48.09 48.09 45.6 46.06 -2.83% 19,355 89,878,792
2024-05-06 45.45 48.3 45.45 47.4 +5.85% 20,773 97,842,328
2024-04-30 44.94 45.33 43.5 44.78 +0.36% 16,451 73,050,826
2024-04-29 43.49 46.49 43.49 44.62 +2.83% 21,554 97,303,599
2024-04-26 41.42 43.68 41.42 43.39 +2.82% 17,908 76,940,046
2024-04-25 41 42.95 41 42.2 +3% 27,670 117,093,054
2024-04-24 40.91 41.38 39.92 40.97 +0.15% 15,359 62,427,642
2024-04-23 41.48 42.1 39.11 40.91 +0.52% 21,069 84,820,028
2024-04-22 40.44 42.27 39.3 40.7 +0.64% 21,374 87,768,982
2024-04-19 41.82 42.13 40.09 40.44 -3.46% 15,834 64,451,673
2024-04-18 41.82 42.84 39.36 41.89 -0.26% 29,516 121,351,761
2024-04-17 43.43 43.77 41.2 42 -1.87% 25,248 106,146,703
2024-04-16 45.7 45.7 41.51 42.8 -6.35% 29,210 125,324,145
2024-04-15 47.61 48.22 44.88 45.7 -4.47% 14,877 68,625,634
2024-04-12 47.21 48.8 46.71 47.84 +1.1% 8,534 40,656,119
2024-04-11 47.7 48.89 46.8 47.32 -0.8% 6,800 32,439,935
2024-04-10 48.97 48.97 46.7 47.7 -1.93% 6,543 31,164,574
2024-04-09 48.25 49.13 47.31 48.64 +1.97% 7,560 36,641,784
2024-04-08 49.46 49.46 47.07 47.7 -3.79% 15,929 76,301,210
2024-04-03 50.37 51.39 49.12 49.58 -1.65% 16,407 82,236,232
2024-04-02 54 54.1 49.57 50.41 -7.57% 20,992 108,100,174
2024-04-01 55.96 55.98 53.77 54.54 -2.26% 14,839 80,861,081
2024-03-29 54.93 55.98 54.39 55.8 +1.07% 4,290 23,657,284
2024-03-28 55.48 56.43 54.11 55.21 -0.7% 5,784 31,821,810
2024-03-27 56.77 57.8 55.22 55.6 -2.06% 7,335 41,350,242
2024-03-26 54.38 56.79 54.35 56.77 +4.38% 10,504 59,125,259
2024-03-25 55.3 56.6 54.2 54.39 -1.65% 5,942 33,103,009
2024-03-22 55.04 55.7 54.21 55.3 -0.59% 5,856 32,184,788
2024-03-21 56.02 56.37 54.4 55.63 -1.66% 6,915 38,261,828
2024-03-20 55.71 56.9 55.11 56.57 +1.42% 10,349 58,399,951
2024-03-19 55.28 56.97 54.21 55.78 +1.23% 11,465 64,265,031
2024-03-18 52.66 55.28 52.2 55.1 +4.18% 12,149 66,045,111
2024-03-15 52.6 54.3 52.13 52.89 -0.13% 7,160 38,007,806
2024-03-14 54.3 54.5 52.8 52.96 -1.36% 7,963 42,477,806
2024-03-13 54.6 54.6 53.11 53.69 -1.77% 5,733 30,795,348
2024-03-12 53.62 54.85 52.74 54.66 +1.94% 10,966 59,065,353
2024-03-11 49.98 55.38 49.87 53.62 +7% 20,366 107,246,599
2024-03-08 51.7 53.2 50.1 50.11 -3.08% 10,307 52,432,725
2024-03-07 52.53 53.5 51.56 51.7 -1.58% 11,441 60,268,389
2024-03-06 52.22 53.88 51.91 52.53 +0.98% 10,700 56,644,206
2024-03-05 52.61 53.42 50.37 52.02 -1.46% 16,905 87,620,683
2024-03-04 52.85 54.6 52.61 52.79 -0.58% 8,040 42,967,127
2024-03-01 54.24 54.95 52.51 53.1 -2.64% 13,839 73,559,114
2024-02-29 51.97 54.55 51.2 54.54 +4.28% 10,407 55,756,328
2024-02-28 54.29 56.1 51.86 52.3 -4.05% 12,415 66,708,956
2024-02-27 53.2 54.85 52.02 54.51 +1.79% 14,247 76,007,135
2024-02-26 50.66 54.48 50.66 53.55 +3.74% 16,004 84,892,955
2024-02-23 53.55 53.55 50.22 51.62 -3.6% 19,934 102,421,116
2024-02-22 55.1 55.1 53.19 53.55 -2.99% 12,285 66,073,019
2024-02-21 53.05 55.6 52 55.2 +2.32% 15,072 81,779,235
2024-02-20 54.51 55.72 51.62 53.95 -3.16% 16,295 86,282,450
2024-02-19 55.88 57.5 54.32 55.71 -0.3% 9,646 53,773,597
2024-02-08 53.5 58 51.52 55.88 +4.45% 22,264 123,770,809
2024-02-07 51.67 55.25 51.03 53.5 +4.57% 24,748 133,492,074
2024-02-06 47.1 52.58 43.51 51.16 +8.39% 18,883 91,171,781
2024-02-05 46.5 49.88 44.11 47.2 +0.43% 12,229 57,080,493
2024-02-02 48.8 49.71 46.12 47 -4.43% 11,619 55,588,944
2024-02-01 47.6 51 45.91 49.18 +2.46% 15,985 77,604,836
2024-01-31 50 51.27 48 48 -4.04% 10,974 54,463,880
2024-01-30 49.46 50.98 48.38 50.02 +1.01% 13,353 66,850,221
2024-01-29 49.5 51.49 49 49.52 -0.54% 16,432 82,961,873
2024-01-26 51.16 53 49.39 49.79 -4.25% 11,124 56,332,151
2024-01-25 49.16 52.2 48.85 52 +5.67% 11,872 60,683,741
2024-01-24 49.76 51.6 48.36 49.21 -0.28% 13,870 69,220,697
2024-01-23 46.9 50.5 46.43 49.35 +5.31% 18,508 90,357,098
2024-01-22 49.18 51.5 46.2 46.86 -4.6% 22,515 109,025,005
2024-01-19 45.86 51.49 45.86 49.12 +7.51% 31,466 155,877,564
2024-01-18 46 46 43.91 45.69 +0.99% 12,417 55,392,715
2024-01-17 46.75 46.87 45.09 45.24 -3.13% 12,477 57,047,913
2024-01-16 47 47.15 45.98 46.7 -0.47% 16,315 75,763,063
2024-01-15 48.15 48.15 46.38 46.92 -2.11% 12,612 59,412,179
2024-01-12 48.34 49.28 47.77 47.93 -1.38% 6,751 32,634,623
2024-01-11 48.04 48.8 47.59 48.6 +1.25% 6,164 29,810,005
2024-01-10 49.3 49.44 47.98 48 -2.26% 8,212 39,962,453
2024-01-09 49.01 49.69 48.18 49.11 -0.34% 7,581 37,236,304
2024-01-08 49.71 50.71 49.11 49.28 -1.85% 11,776 58,377,776
2024-01-05 51.92 52.23 49.81 50.21 -3.59% 14,276 72,389,113
2024-01-04 51.93 52.85 51.22 52.08 +0.72% 8,405 43,757,478
2024-01-03 51.75 53.39 51.45 51.71 -0.46% 10,346 53,832,262
2024-01-02 53.23 53.4 51.72 51.95 -2.4% 7,271 37,986,708