щЬНшО▒ц▓Г 688682

数据更新至:

添加到对比分析

34.35 +1.24%

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

34.35
+1.24% +0.42
33.55
开盘价
34.65
最高价
33.39
最低价
6,607
成交量
数据更新至: 2025-03-25

技术指标

35.35
MA5 (5日均线)
36.34
MA10 (10日均线)
36.22
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 33.55 34.65 33.39 34.35 +1.24% 6,607 22,571,302
2025-03-24 35.83 35.95 32.81 33.93 -4.69% 15,174 51,596,760
2025-03-21 36.3 36.78 35.48 35.6 -2.47% 9,420 33,875,992
2025-03-20 36.47 37.29 36 36.5 +0.39% 7,575 27,774,559
2025-03-19 37.01 37.47 36.01 36.36 -2.62% 8,541 31,271,174
2025-03-18 37.52 38.58 37.01 37.34 -0.9% 9,088 34,233,947
2025-03-17 37.28 38.26 36.5 37.68 +1.65% 12,324 46,130,516
2025-03-14 37.11 37.48 36.31 37.07 -0.32% 11,005 40,545,969
2025-03-13 37.29 37.79 36.49 37.19 -0.53% 10,343 38,237,778
2025-03-12 38.11 38.74 37.39 37.39 -1.66% 13,981 52,989,380
2025-03-11 36.4 38.5 36.25 38.02 +2.2% 15,904 59,900,939
2025-03-10 36.71 38.48 36.71 37.2 +1.56% 12,030 45,103,418
2025-03-07 37 37.8 36.4 36.63 -0.76% 12,822 47,527,855
2025-03-06 36.6 37.19 36.34 36.91 +1.26% 12,328 45,417,317
2025-03-05 36.39 36.88 35.42 36.45 +0.69% 15,679 56,666,346
2025-03-04 33.41 36.3 33.41 36.2 +7.26% 18,635 65,928,272
2025-03-03 33.42 34.68 33 33.75 +1.87% 9,968 33,827,572
2025-02-28 35.53 36.02 33.08 33.13 -7.61% 16,055 54,956,545
2025-02-27 36.9 37 35.36 35.86 -2.4% 12,959 46,665,164
2025-02-26 36.79 37.3 36.52 36.74 -0.14% 9,174 33,797,156
2025-02-25 36.6 37.33 36.2 36.79 -0.24% 7,992 29,420,909
2025-02-24 36.96 37.48 35.81 36.88 +0.22% 11,402 41,890,757
2025-02-21 35.91 37.08 35.47 36.8 +1.43% 11,897 43,271,902
2025-02-20 34.92 36.3 34.92 36.28 +3.01% 8,624 30,775,611
2025-02-19 33.99 35.36 33.95 35.22 +3.74% 9,088 31,747,374
2025-02-18 35.21 35.67 33.77 33.95 -4.37% 9,023 31,283,474
2025-02-17 35.8 36.33 35.27 35.5 +0.03% 8,087 28,928,961
2025-02-14 35.59 36 35.12 35.49 -0.28% 8,178 29,040,555
2025-02-13 36.55 36.56 35.5 35.59 -2.63% 7,267 26,102,485
2025-02-12 35.61 36.58 35.33 36.55 +2.24% 9,164 33,014,228
2025-02-11 36.35 36.35 35.25 35.75 -1.41% 6,745 23,998,559
2025-02-10 34.91 36.26 34.82 36.26 +3.87% 10,131 36,223,742
2025-02-07 34.73 35.48 34.24 34.91 +0.52% 9,578 33,444,621
2025-02-06 33.36 34.8 33.36 34.73 +2% 8,638 29,640,203
2025-02-05 33.13 34.12 32.85 34.05 +4.13% 6,612 22,363,565
2025-01-27 33.97 33.99 32.54 32.7 -2.71% 4,848 16,011,231
2025-01-24 32.44 33.8 32.44 33.61 +2.69% 5,926 19,791,245
2025-01-23 32.53 33.7 32.53 32.73 +1.49% 6,961 23,103,292
2025-01-22 32.7 32.76 32 32.25 -1.47% 4,088 13,190,151
2025-01-21 33.28 33.59 32.02 32.73 -1.68% 6,699 21,831,250
2025-01-20 33.4 33.65 32.9 33.29 +0.36% 4,510 15,026,458
2025-01-17 33.04 33.38 32.55 33.17 +0.52% 5,449 17,974,706
2025-01-16 33 33.88 32.68 33 +0.64% 6,581 21,912,399
2025-01-15 33.06 33.58 32.56 32.79 -1.32% 4,813 15,833,447
2025-01-14 31.5 33.5 31.41 33.23 +6.85% 8,186 26,839,821
2025-01-13 30.11 31.55 29.76 31.1 +1.34% 4,221 12,992,248
2025-01-10 31.57 32.55 30.69 30.69 -3.73% 4,741 15,006,154
2025-01-09 30.98 32.36 30.7 31.88 +2.64% 6,639 21,072,422
2025-01-08 31.09 31.51 30.03 31.06 -1.05% 5,041 15,583,798
2025-01-07 30.9 31.41 30.38 31.39 +2.35% 4,361 13,475,537
2025-01-06 30.68 31.66 30.25 30.67 -1.06% 7,420 22,723,368
2025-01-03 32.56 32.99 30.9 31 -4.91% 8,514 27,126,788
2025-01-02 34.8 35 32.25 32.6 -6.32% 11,456 38,372,693
2024-12-31 36.15 36.94 34.71 34.8 -3.81% 11,578 41,198,702
2024-12-30 37.89 37.89 35.76 36.18 -4.46% 15,012 54,706,123
2024-12-27 35.04 38.83 35.04 37.87 +9.77% 26,495 98,893,827
2024-12-26 33.53 34.73 33.52 34.5 +2.68% 4,410 15,195,942
2024-12-25 34.03 34.44 33.33 33.6 -2.1% 4,788 16,134,523
2024-12-24 33.98 34.74 33.8 34.32 +1.81% 5,771 19,770,709
2024-12-23 35.97 36.04 33.71 33.71 -6.15% 8,138 28,159,537
2024-12-20 35.36 36.72 34.2 35.92 +2.07% 9,124 32,835,686
2024-12-19 34.52 35.2 33.8 35.19 +1.18% 6,854 23,834,368
2024-12-18 35.2 35.5 34.21 34.78 -1.02% 7,915 27,587,878
2024-12-17 36.4 36.71 34.93 35.14 -3.46% 10,042 35,571,678
2024-12-16 37.51 37.52 35.96 36.4 -2.96% 9,108 33,415,701
2024-12-13 39.21 39.21 37.5 37.51 -4.31% 13,065 49,630,018
2024-12-12 38.91 39.86 38.41 39.2 +0.2% 11,879 46,395,203
2024-12-11 38.36 39.3 38.11 39.12 +1.24% 15,484 60,081,395
2024-12-10 37.99 39.09 37.56 38.64 +4.94% 19,878 76,087,838
2024-12-09 37.6 37.6 36.4 36.82 -2.07% 9,440 34,711,435
2024-12-06 38.1 38.46 36.78 37.6 -0.03% 12,280 46,143,643
2024-12-05 36.8 37.67 36.42 37.61 +2.7% 9,775 36,350,023
2024-12-04 37.49 37.57 36.38 36.62 -2.61% 9,249 34,025,695
2024-12-03 38 38.21 37 37.6 -1.52% 9,112 34,268,404
2024-12-02 37.63 38.57 37.3 38.18 +0.74% 10,417 39,555,992
2024-11-29 37.33 38.58 36.58 37.9 +0.5% 10,207 38,523,646
2024-11-28 37.8 38.8 37.36 37.71 +0.48% 11,964 45,434,944
2024-11-27 35.56 37.62 34.86 37.53 +5.04% 14,555 53,061,070
2024-11-26 36.08 36.98 35.68 35.73 -1.6% 8,450 30,611,434
2024-11-25 36.88 36.95 35.23 36.31 -0.52% 11,223 40,279,892
2024-11-22 38.37 38.98 36.41 36.5 -5.88% 13,333 50,583,844
2024-11-21 38.47 39.2 37.92 38.78 +0.81% 11,568 44,726,152
2024-11-20 37.89 39.13 37.71 38.47 +0.5% 16,867 64,665,061
2024-11-19 36.7 38.3 35.88 38.28 +3.99% 16,684 61,656,098
2024-11-18 37.6 38.14 35.59 36.81 -3.13% 15,852 58,514,797
2024-11-15 39.81 40.29 37.97 38 -5.14% 15,131 59,202,808
2024-11-14 41.88 42.18 39.93 40.06 -5.03% 14,937 61,058,191
2024-11-13 43.24 43.77 40.89 42.18 -1.88% 17,240 72,470,136
2024-11-12 45.9 46.65 42.46 42.99 -6.54% 25,490 112,500,171
2024-11-11 40.41 47.52 39.61 46 +13.83% 39,202 172,714,917
2024-11-08 38.13 41.62 38.13 40.41 +6.48% 31,182 125,085,326
2024-11-07 38.95 39.86 37.07 37.95 -1.81% 30,543 115,531,324
2024-11-06 36.16 40.12 36.16 38.65 +7.78% 38,150 146,659,204
2024-11-05 33.06 36.39 33.06 35.86 +7.33% 18,959 67,202,621
2024-11-04 32.15 33.5 31.9 33.41 +3.95% 12,110 39,950,839
2024-11-01 35.39 35.39 31.96 32.14 -9.18% 20,772 68,546,973
2024-10-31 34.96 36.1 34.28 35.39 +2.4% 13,082 46,303,872
2024-10-30 35.09 35.34 34.14 34.56 -1.79% 10,446 36,278,864
2024-10-29 36.2 36.88 35.1 35.19 -3.3% 16,413 58,486,404
2024-10-28 35.54 36.44 35.02 36.39 +1.08% 14,199 50,960,431
2024-10-25 36.39 36.42 35.07 36 -2.01% 20,305 72,661,903
2024-10-24 38.35 38.99 36.44 36.74 -2.18% 22,627 84,533,214
2024-10-23 35.26 38.89 34.68 37.56 +7.68% 38,931 144,617,829
2024-10-22 36.5 36.5 34.6 34.88 -3.59% 19,521 68,953,968
2024-10-21 35.4 37.1 34.57 36.18 +5.17% 24,205 87,257,307
2024-10-18 32.84 35.87 32.3 34.4 +4.69% 19,646 66,611,437
2024-10-17 32.9 33.76 32.73 32.86 +0.27% 13,890 46,064,047
2024-10-16 33.05 33.27 31.92 32.77 -0.85% 13,822 45,033,992
2024-10-15 33 34.27 32.44 33.05 -0.33% 18,531 61,823,171
2024-10-14 31.2 33.59 31.2 33.16 +6.93% 18,078 58,982,902
2024-10-11 33.79 34.5 30.63 31.01 -8.79% 16,627 53,345,235
2024-10-10 34.2 35.79 33.8 34 0% 16,998 59,041,366
2024-10-09 37.91 37.91 33.57 34 -13.92% 27,815 100,577,188
2024-10-08 39.66 40 34.98 39.5 +17.91% 45,488 172,057,557
2024-09-30 29.5 33.76 28.56 33.5 +19.09% 32,365 101,126,595
2024-09-27 27.3 28.13 26.61 28.13 +6.11% 13,390 36,735,748
2024-09-26 25.65 26.58 25.19 26.51 +2.47% 17,465 45,320,466
2024-09-25 25.73 26.67 25.66 25.87 +0.54% 15,887 41,411,637
2024-09-24 25.51 25.97 24.57 25.73 +3.17% 9,689 24,636,992
2024-09-23 24.9 25.38 24.71 24.94 +0.16% 4,061 10,192,341
2024-09-20 25.21 25.6 24.7 24.9 -2.28% 5,555 13,944,142
2024-09-19 25 25.86 24.94 25.48 +2.37% 6,143 15,628,441
2024-09-18 25.28 26.09 24.53 24.89 -1.54% 4,069 10,178,669
2024-09-13 25.93 26.26 25.28 25.28 -3.4% 3,932 10,085,853
2024-09-12 26.11 26.46 25.97 26.17 +0.58% 5,176 13,604,681
2024-09-11 26.29 26.3 25.74 26.02 -1.06% 5,425 14,107,755
2024-09-10 26.24 26.61 25.49 26.3 +0.23% 8,066 20,947,759
2024-09-09 26.07 26.78 25.93 26.24 -0.98% 4,314 11,316,535
2024-09-06 27.39 27.66 26.41 26.5 -3.25% 6,253 16,694,595
2024-09-05 27.1 27.66 26.93 27.39 +1.67% 4,333 11,825,887
2024-09-04 27.3 27.55 26.8 26.94 -2.32% 5,762 15,587,367
2024-09-03 27.47 27.72 27.15 27.58 +0.62% 4,481 12,287,795
2024-09-02 28.01 28.46 27.12 27.41 -2.25% 10,676 29,366,399
2024-08-30 26.89 28.26 26.89 28.04 +3.24% 9,919 27,606,039
2024-08-29 26.33 27.3 26 27.16 +3.27% 6,263 16,794,024
2024-08-28 26.14 26.85 26.08 26.3 +0.11% 4,654 12,299,269
2024-08-27 27.07 27.1 26.1 26.27 -3.77% 7,258 19,281,257
2024-08-26 27.48 28.06 27.14 27.3 -0.8% 8,120 22,366,299
2024-08-23 27.47 28 27.18 27.52 -0.9% 4,644 12,787,109
2024-08-22 28.49 28.79 27.63 27.77 -1.28% 4,916 13,815,604
2024-08-21 28.14 28.74 28.03 28.13 -0.64% 4,476 12,676,887
2024-08-20 29.28 29.56 28 28.31 -3.48% 8,003 22,979,025
2024-08-19 30.28 30.39 29.02 29.33 -3.27% 12,171 36,034,394
2024-08-16 30.5 31.38 30.01 30.32 +1.4% 14,336 44,142,366
2024-08-15 30.5 30.87 29.83 29.9 -3.55% 10,772 32,561,368
2024-08-14 30.85 31.38 30 31 +1.64% 10,124 31,108,493
2024-08-13 31 31.3 30 30.5 -0.59% 9,056 27,534,559
2024-08-12 32 32.02 30.26 30.68 -4.33% 12,510 38,703,873
2024-08-09 31.76 33.1 31.76 32.07 +1.55% 12,197 39,486,612
2024-08-08 34.29 34.29 31.5 31.58 -6.98% 21,376 69,346,678
2024-08-07 32.15 34 31.55 33.95 +6.03% 28,630 94,738,443
2024-08-06 32.55 32.59 31.5 32.02 +1.33% 16,567 53,039,789
2024-08-05 33.3 34.48 31.6 31.6 -6.98% 21,587 70,917,352
2024-08-02 34.1 35.86 33.44 33.97 -2.1% 22,898 78,857,099
2024-08-01 33.9 37.5 33.78 34.7 +1.17% 32,882 116,224,896
2024-07-31 33.5 35.48 31.92 34.3 -4.24% 36,462 121,851,363
2024-07-30 33.11 36.6 32.2 35.82 +8.88% 39,797 136,637,324
2024-07-29 33.01 35 31.62 32.9 +5.01% 40,871 135,262,926
2024-07-26 26.22 31.33 26.22 31.33 +19.99% 22,245 66,271,920
2024-07-25 25.43 26.52 25.15 26.11 +1.79% 5,525 14,369,971
2024-07-24 26.77 26.78 25.6 25.65 -3.9% 7,093 18,509,266
2024-07-23 27 27.65 26.54 26.69 -3.16% 5,653 15,278,831
2024-07-22 26.67 28 26.67 27.56 +3.65% 8,946 24,536,570
2024-07-19 25.3 26.98 25.22 26.59 +4.03% 7,297 19,315,095
2024-07-18 25.36 25.71 24.15 25.56 +0.79% 6,662 16,593,214
2024-07-17 25.93 26.14 25.2 25.36 -2.39% 4,045 10,380,956
2024-07-16 25.97 26.18 25.3 25.98 +0.19% 3,776 9,736,945
2024-07-15 26.52 27.15 25.72 25.93 -2.59% 4,576 11,982,795
2024-07-12 28 28 26.6 26.62 -2.95% 5,411 14,572,989
2024-07-11 27.08 27.68 26.91 27.43 +3.16% 6,121 16,759,991
2024-07-10 26.75 27.37 26.25 26.59 -0.52% 4,368 11,695,422
2024-07-09 26.24 26.99 25.6 26.73 +1.25% 6,473 17,070,787
2024-07-08 28.36 28.36 26.05 26.4 -1.64% 4,784 12,679,798
2024-07-05 26.99 27.24 26.11 26.84 -0.85% 6,037 16,177,535
2024-07-04 28.47 28.89 26.82 27.07 -3.87% 5,600 15,420,902
2024-07-03 28.02 29 28.02 28.16 -3.06% 4,635 13,123,520
2024-07-02 28.93 29.46 28.66 29.05 -0.58% 6,389 18,607,381
2024-07-01 29.27 29.4 28.2 29.22 -0.41% 7,365 21,220,072
2024-06-28 29 30.21 28.77 29.34 -0.14% 8,034 23,928,133
2024-06-27 30.15 30.56 29 29.38 -2.2% 7,918 23,599,841
2024-06-26 29.36 30.47 28.81 30.04 +2.95% 10,868 32,167,197
2024-06-25 30.2 31.12 28.7 29.18 -4.77% 12,602 37,363,094
2024-06-24 31.82 32.74 30.6 30.64 -5.17% 8,777 27,453,961
2024-06-21 33.17 33.18 31.78 32.31 -3.06% 7,835 25,313,275
2024-06-20 33.37 35.06 33.04 33.33 0% 13,779 46,860,147
2024-06-19 34.33 34.39 33.14 33.33 -1.83% 8,948 29,995,797
2024-06-18 33.63 34.74 33.3 33.95 +1.62% 9,263 31,641,151
2024-06-17 33.09 34.01 32.97 33.41 -0.92% 6,525 21,794,538
2024-06-14 35.55 35.99 33.45 33.72 -2.99% 10,955 37,296,282
2024-06-13 32.62 35.72 32.62 34.76 +4.29% 12,330 42,344,458
2024-06-12 32.62 34.36 32.62 33.33 -0.21% 6,243 20,865,049
2024-06-11 32 33.74 31.53 33.4 +2.64% 7,525 24,719,771
2024-06-07 32.3 33.78 32.3 32.54 +0.62% 8,720 28,770,478
2024-06-06 34.74 35.8 32.12 32.34 -9.06% 16,985 56,658,920
2024-06-05 33.8 36.85 33.8 35.56 +2.74% 16,157 58,052,741
2024-06-04 35.6 35.79 33.88 34.61 -3.38% 14,479 49,954,497
2024-06-03 37.41 38.5 35.46 35.82 -4.25% 21,331 78,312,373
2024-05-31 36.23 38.93 35.22 37.41 +2.19% 28,476 105,319,242
2024-05-30 33.46 37.81 32.4 36.61 +9.09% 25,308 90,204,252
2024-05-29 34.75 36.06 33.38 33.56 +0.12% 13,453 46,196,283
2024-05-28 33.6 34.49 32.85 33.52 -0.06% 10,316 34,845,015
2024-05-27 33.44 33.92 32.4 33.54 -0.21% 12,401 40,910,218
2024-05-24 35.65 35.71 33.48 33.61 -5.72% 18,916 64,812,277
2024-05-23 36.49 37.32 35.6 35.65 -2.3% 9,905 36,024,300
2024-05-22 36.98 36.98 35.92 36.49 +0.11% 9,401 34,054,712
2024-05-21 37.55 37.8 36.35 36.45 -3.7% 13,348 48,930,418
2024-05-20 37.07 38.58 35.85 37.85 +2.24% 19,017 71,072,728
2024-05-17 36 37.41 35.27 37.02 +3.84% 17,377 63,455,067
2024-05-16 37.09 38.37 35.57 35.65 -4.63% 19,138 70,095,133
2024-05-15 37.65 39.19 36.81 37.38 -1.32% 15,108 57,114,021
2024-05-14 38.95 40.58 37.8 37.88 -1.46% 17,244 67,111,778
2024-05-13 39.8 40.35 38.1 38.44 -6.7% 18,395 71,554,750
2024-05-10 40.2 42.3 38.74 41.2 +2.08% 27,055 109,770,707
2024-05-09 40.22 41.95 38.32 40.36 -3.26% 34,246 136,697,300
2024-05-08 38.08 43.7 37.03 41.72 +14.55% 48,993 199,591,024
2024-05-07 30.35 36.42 30.08 36.42 +20% 25,244 84,721,665
2024-05-06 31.45 31.55 30.22 30.35 -1.52% 9,663 29,553,317
2024-04-30 30.51 31.7 30.11 30.82 +0.1% 9,502 29,313,588
2024-04-29 30.15 31.09 29.59 30.79 +0.62% 11,616 35,538,763
2024-04-26 29.85 31.35 29.35 30.6 +2.51% 16,692 51,235,394
2024-04-25 30.37 30.7 29.58 29.85 -3.08% 14,915 44,735,433
2024-04-24 29 31.1 28.51 30.8 +4.8% 18,902 56,885,559
2024-04-23 27.98 30.57 27.69 29.39 +1.87% 18,384 53,697,436
2024-04-22 26.4 29 25.83 28.85 +9.86% 12,030 33,627,432
2024-04-19 26.38 26.46 25.37 26.26 -0.72% 8,827 22,828,604
2024-04-18 25.9 27.49 24.72 26.45 +5.46% 11,976 31,414,627
2024-04-17 23.63 26.05 23.6 25.08 +7.87% 14,129 35,507,435
2024-04-16 26.64 26.64 23.21 23.25 -10.95% 12,581 30,122,762
2024-04-15 28.18 28.82 25.5 26.11 -8.8% 10,902 29,306,068
2024-04-12 28.73 29.64 28.4 28.63 -0.03% 4,865 14,079,774
2024-04-11 29.03 30.15 28.53 28.64 -1.78% 6,243 18,303,506
2024-04-10 30.27 30.34 28.64 29.16 -3.7% 6,082 17,829,537
2024-04-09 29.45 30.67 29.45 30.28 +1% 4,738 14,336,952
2024-04-08 31.28 31.44 29.4 29.98 -4.92% 8,652 26,103,608
2024-04-03 31.7 31.7 30.2 31.53 +0.35% 5,268 16,344,336
2024-04-02 32.69 32.88 31.18 31.42 -3.8% 8,267 26,198,971
2024-04-01 31.4 33.12 30.15 32.66 +6% 14,130 45,644,831
2024-03-29 29.89 31 29.12 30.81 +3.63% 10,095 30,360,631
2024-03-28 28 30.29 28 29.73 +6.29% 13,682 40,335,896
2024-03-27 30.05 30.07 27.88 27.97 -6.74% 10,859 31,189,442
2024-03-26 30.95 31.28 29.14 29.99 -3.1% 16,672 49,975,667
2024-03-25 33.4 33.46 30.85 30.95 -7.14% 15,465 49,217,094
2024-03-22 34.62 34.86 33.08 33.33 -3.73% 7,920 26,665,524
2024-03-21 34.55 35.3 33.71 34.62 +0.17% 9,221 31,799,556
2024-03-20 33.89 34.7 33.55 34.56 +2.01% 7,511 25,642,453
2024-03-19 33.38 34.39 33.05 33.88 +1.71% 10,451 35,381,752
2024-03-18 32.76 33.36 32.41 33.31 +2.78% 7,034 23,185,915
2024-03-15 31.78 32.44 31.38 32.41 +1.98% 4,541 14,469,370
2024-03-14 32.06 32.89 31.05 31.78 -2.25% 6,614 21,221,367
2024-03-13 32.31 32.98 32.12 32.51 +0.15% 7,347 23,911,270
2024-03-12 31.99 32.6 31.32 32.46 +2.59% 10,415 33,293,006
2024-03-11 30 31.79 30 31.64 +2.76% 8,330 25,817,541
2024-03-08 30.85 31.78 30.28 30.79 +0.06% 7,611 23,448,606
2024-03-07 32.01 33.8 30.73 30.77 -3.24% 16,029 51,614,933
2024-03-06 31.08 32.12 30.22 31.8 +1.92% 7,267 22,761,636
2024-03-05 32.02 32.12 31.15 31.2 -2.56% 5,525 17,499,632
2024-03-04 32.4 32.63 31.34 32.02 -0.31% 6,531 20,852,246
2024-03-01 32.88 33.3 31.72 32.12 -1.92% 10,817 35,085,753
2024-02-29 30.98 35.03 30.98 32.75 +5.31% 20,620 67,762,922
2024-02-28 33.09 34.29 30.18 31.1 -6.33% 20,082 64,047,788
2024-02-27 31.6 33.37 31.6 33.2 +3.43% 12,369 40,239,523
2024-02-26 31.5 33.03 29.94 32.1 +0.85% 21,404 66,545,104
2024-02-23 30.15 32.2 30.15 31.83 +5.15% 8,233 25,517,188
2024-02-22 29 30.9 28.7 30.27 +4.38% 7,228 21,381,120
2024-02-21 28.18 30.58 27.32 29 +2.84% 8,774 25,549,077
2024-02-20 26.83 28.39 26.09 28.2 +4.1% 10,878 30,084,651
2024-02-19 26.16 28.49 26.12 27.09 +7.24% 15,262 41,587,317
2024-02-08 21.79 25.72 21.68 25.26 +13.73% 17,862 42,301,277
2024-02-07 24.35 24.5 21.77 22.21 -8.6% 20,298 46,994,117
2024-02-06 23.25 25.71 21.71 24.3 +0.29% 12,238 28,438,587
2024-02-05 28.44 28.44 23.56 24.23 -14.95% 10,684 26,926,593
2024-02-02 30.52 31.58 27.32 28.49 -7.29% 8,341 24,440,258
2024-02-01 32.02 32.18 30 30.73 -1.63% 5,823 17,927,616
2024-01-31 33.31 33.56 31.24 31.24 -7.41% 6,263 20,143,825
2024-01-30 33.68 35.08 33.28 33.74 -0.06% 7,953 27,208,058
2024-01-29 35.38 35.94 33.66 33.76 -4.71% 7,927 27,304,279
2024-01-26 37.27 38.07 35.4 35.43 -5.27% 7,695 27,934,944
2024-01-25 35.27 37.59 35.11 37.4 +3.89% 6,915 25,538,256
2024-01-24 36.88 36.95 33.55 36 -1.15% 5,167 18,256,255
2024-01-23 37.38 37.38 34.76 36.42 +2.3% 5,869 21,050,664
2024-01-22 38.36 38.36 35.21 35.6 -7.19% 5,609 20,711,804
2024-01-19 39.02 39.52 38 38.36 -2.54% 4,134 15,919,375
2024-01-18 40.3 40.54 38.01 39.36 -1.48% 4,993 19,488,703
2024-01-17 41.37 41.43 39.83 39.95 -2.87% 2,727 11,083,959
2024-01-16 41.4 41.99 40.09 41.13 -0.63% 4,426 18,130,205
2024-01-15 38 42.52 38 41.39 -2.66% 4,666 19,273,923
2024-01-12 42.84 43.21 42.14 42.52 -1.02% 3,540 15,093,849
2024-01-11 42.19 43.34 41.96 42.96 +1.83% 2,613 11,146,422
2024-01-10 42.12 43.06 41.47 42.19 -0.47% 2,975 12,586,050
2024-01-09 41.66 42.7 41.66 42.39 +0.28% 3,553 15,037,721
2024-01-08 43.33 44.2 42.01 42.27 -4.39% 4,518 19,360,816
2024-01-05 45.01 45.58 43.91 44.21 -3.34% 3,491 15,593,088
2024-01-04 46.18 46.82 45.5 45.74 -1.53% 3,643 16,796,257
2024-01-03 47.2 47.81 45.84 46.45 -2.07% 4,213 19,620,223
2024-01-02 48.03 48.29 46.8 47.43 -0.59% 3,698 17,649,123

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

хРМцЦ╣шВбф╗╜ 600100

近三个月

хдкщ╛ЩшВбф╗╜ 300650

2024年至今

ф╕нхЫ╜щУ╢шбМ 601988

2022-2023两年

хоПш╛╛шВбф╗╜ 600331

2024年一季度

хРМхКЫцЧехНЗ 605286

2023年全年

ф╕нхЫ╜ф╕нхЕН 601888

2022-2023两年

щЗНшНпцОзшВб 000950

近期数据

цБТщб║щЖЛф╕Ъ 600305

2023年全年

ф╕нца╕чзСцКА 000777

2024年一季度

цЩ╢хУБчЙ╣шгЕ 688084

2024年一季度

热门概念板块

大数据

ф╜│щГ╜чзСцКА (600728)

近期数据
医疗器械

ф╕Зф╕ЬхМ╗чЦЧ (600055)

近半年
云计算

ф╕Ьш╜пщЫЖхЫв (600718)

2022-2023两年
新能源汽车

щХ┐хЯОц▒╜ш╜ж (601633)

2024年一季度
芯片

хглхЕ░х╛о (600460)

近期数据
元宇宙
5G通信

х╣┐хТМщАЪ (300638)

2022-2023两年
AI人工智能

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