ш┐Иф┐бцЮЧ 688685

数据更新至:

添加到对比分析

55.91 -1.69%

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

55.91
-1.69% -0.96
56.86
开盘价
58.08
最高价
55.35
最低价
25,749
成交量
数据更新至: 2025-03-25

技术指标

58.56
MA5 (5日均线)
59.73
MA10 (10日均线)
61.04
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 56.86 58.08 55.35 55.91 -1.69% 25,749 145,794,237
2025-03-24 58.39 59.9 55.2 56.87 -2.6% 43,123 246,059,583
2025-03-21 60.01 60.42 57.4 58.39 -3.33% 42,959 250,518,191
2025-03-20 59.39 61.68 59.39 60.4 -1.36% 18,474 112,500,617
2025-03-19 61.86 62.83 60.65 61.23 -1.02% 23,809 145,976,731
2025-03-18 61.2 63.95 60.83 61.86 +1.69% 47,737 299,248,000
2025-03-17 60.53 61.74 58.86 60.83 +0.43% 34,517 209,629,943
2025-03-14 59.14 61.17 58.25 60.57 +3.06% 56,382 340,097,027
2025-03-13 62 62.55 58.21 58.77 -5.95% 62,490 372,755,720
2025-03-12 64.38 64.4 60.8 62.49 -2.97% 75,279 467,560,094
2025-03-11 67.23 69 62.5 64.4 -5.46% 91,582 592,046,461
2025-03-10 68 70.1 66.5 68.12 -1.63% 82,611 564,260,060
2025-03-07 62 69.37 61.2 69.25 +11.53% 97,215 642,745,313
2025-03-06 64.25 66.25 60.8 62.09 -3.03% 122,295 775,083,893
2025-03-05 60.5 65.7 60.06 64.03 +4.9% 104,854 673,872,021
2025-03-04 58.07 62.5 58.07 61.04 +3.23% 71,421 431,902,738
2025-03-03 57.85 61.47 57.09 59.13 +3.37% 84,804 507,752,640
2025-02-28 59.18 59.8 56.01 57.2 -3.33% 73,563 421,693,570
2025-02-27 59.6 60.13 57.21 59.17 +0.29% 62,363 364,311,960
2025-02-26 58.68 59.88 57 59 +0.05% 66,905 390,585,613
2025-02-25 56.92 59.2 56.01 58.97 +2.81% 78,951 458,967,789
2025-02-24 61 62.5 57 57.36 -8.58% 148,362 884,111,909
2025-02-21 61.81 65.98 61.66 62.74 +1.52% 104,666 662,352,632
2025-02-20 62.22 65.97 61.46 61.8 -2.26% 87,182 550,048,162
2025-02-19 61.09 67.97 60.71 63.23 +2.48% 118,923 769,764,602
2025-02-18 58.36 63.67 57.58 61.7 +3.16% 99,736 603,805,030
2025-02-17 60.07 62 55.9 59.81 +1.03% 117,749 691,240,019
2025-02-14 59 61.51 55.4 59.2 +0.25% 161,148 943,180,488
2025-02-13 58 65.62 56 59.05 +7.99% 173,513 1,051,205,613
2025-02-12 51.98 54.97 51.98 54.68 +5.66% 97,596 522,455,866
2025-02-11 51.04 54.48 50.59 51.75 -0.6% 104,562 543,117,812
2025-02-10 48.5 54.45 48 52.06 +9.55% 124,962 634,357,557
2025-02-07 43.29 49 42.41 47.52 +12.13% 144,213 665,192,422
2025-02-06 39.99 43.97 39.92 42.38 +7.67% 100,625 418,387,878
2025-02-05 39 39.79 37.45 39.36 +3.12% 58,958 228,513,998
2025-01-27 37.3 38.5 36.48 38.17 +3.92% 69,036 259,358,288
2025-01-24 36.63 37.28 36.42 36.73 +0.16% 23,516 86,463,651
2025-01-23 38.5 38.7 36.57 36.67 -2.53% 32,192 120,713,206
2025-01-22 37.46 38.1 37 37.62 +0.11% 27,578 103,658,613
2025-01-21 35.24 38.1 35.24 37.58 +6.94% 53,069 196,572,907
2025-01-20 33.77 35.6 33.65 35.14 +4.24% 31,670 110,507,707
2025-01-17 32.05 34.09 32.05 33.71 +3.25% 19,076 63,758,942
2025-01-16 32.63 33.24 32.35 32.65 +0.09% 10,726 35,201,121
2025-01-15 33.15 33.43 32.34 32.62 -1.81% 13,456 44,086,688
2025-01-14 32.03 33.46 32.01 33.22 +2.37% 13,988 46,116,329
2025-01-13 32 32.55 31.37 32.45 -1.01% 13,185 42,204,985
2025-01-10 34.15 34.35 32.72 32.78 -3.53% 22,250 73,955,202
2025-01-09 32.25 34.99 32.2 33.98 +5.36% 33,690 114,251,235
2025-01-08 32.38 33.28 31.61 32.25 +1.22% 17,600 57,077,604
2025-01-07 31.38 31.95 30.55 31.86 +2.12% 12,257 38,111,167
2025-01-06 30.36 31.6 29.56 31.2 +2.77% 10,941 33,873,112
2025-01-03 31.45 31.8 30 30.36 -3.77% 16,880 52,165,443
2025-01-02 33.12 33.2 31.02 31.55 -4.94% 14,075 45,347,142
2024-12-31 33.9 34.1 33 33.19 -1.92% 13,034 43,415,744
2024-12-30 33.26 34.97 33 33.84 +1.77% 17,900 60,958,827
2024-12-27 33.11 33.93 32.93 33.25 +0.45% 11,067 37,007,494
2024-12-26 32.31 33.89 32.31 33.1 +2.16% 12,881 42,836,877
2024-12-25 33.76 33.76 32.1 32.4 -3.83% 11,160 36,406,184
2024-12-24 32.42 33.86 31.8 33.69 +3.92% 32,266 106,138,434
2024-12-23 34.34 34.83 32.3 32.42 -5.67% 27,932 93,031,085
2024-12-20 33.32 34.8 33.15 34.37 +2.84% 23,980 81,817,352
2024-12-19 32.2 33.85 32.15 33.42 +2.52% 16,844 55,918,893
2024-12-18 32.94 32.96 32.15 32.6 -0.06% 10,629 34,490,357
2024-12-17 33.05 33.3 32.5 32.62 -1.81% 12,597 41,401,780
2024-12-16 33.52 33.95 33.02 33.22 -1.13% 15,111 50,413,526
2024-12-13 34.85 35.15 33.05 33.6 -3.81% 31,098 105,333,823
2024-12-12 35.37 35.98 34.7 34.93 -0.2% 27,986 98,587,232
2024-12-11 37.1 37.1 34.5 35 -7.36% 40,434 142,425,664
2024-12-10 39.5 40 37.1 37.78 -1.9% 46,877 178,639,660
2024-12-09 38 39.23 37.03 38.51 +4.68% 62,065 235,557,600
2024-12-06 34.87 37.05 33.73 36.79 +6.42% 41,676 147,717,680
2024-12-05 34.72 35.08 34.2 34.57 -0.95% 17,889 61,920,997
2024-12-04 34.95 35.35 34.64 34.9 -0.46% 17,030 59,477,647
2024-12-03 35.91 36.56 34.72 35.06 -2.34% 22,906 80,608,041
2024-12-02 35.76 35.95 35.17 35.9 +1.84% 18,674 66,377,606
2024-11-29 35.1 35.68 34.76 35.25 +0.77% 16,409 57,794,997
2024-11-28 35.6 35.74 34.73 34.98 -2.56% 20,678 72,702,602
2024-11-27 34.5 36.18 34.11 35.9 +4.45% 28,639 100,467,018
2024-11-26 35.6 35.74 34.28 34.37 -3.46% 28,715 100,468,212
2024-11-25 39.8 39.8 34.1 35.6 -8.72% 76,498 272,980,197
2024-11-22 38.15 41.26 38.15 39 +1.96% 49,950 198,618,095
2024-11-21 38.12 38.37 37.08 38.25 +0.42% 19,336 73,022,337
2024-11-20 37.35 38.13 37.08 38.09 +0.32% 16,808 63,399,458
2024-11-19 37.46 37.99 36.49 37.97 +2.02% 30,756 114,134,761
2024-11-18 37.46 38.28 36.86 37.22 -0.83% 23,282 87,301,674
2024-11-15 38.7 39.77 37.24 37.53 -3.87% 27,807 107,541,517
2024-11-14 41 41.74 38.82 39.04 -5.1% 29,426 117,486,351
2024-11-13 40.8 41.93 40.07 41.14 +0.49% 27,873 114,386,424
2024-11-12 41.65 42.44 40.47 40.94 -1.11% 30,186 124,912,875
2024-11-11 39.6 41.61 39.53 41.4 +4.2% 49,396 202,343,995
2024-11-08 40.07 40.69 39.41 39.73 +0.28% 28,010 112,076,766
2024-11-07 40.15 40.17 38.51 39.62 -1.44% 32,251 126,883,498
2024-11-06 40.62 40.99 39.04 40.2 -1.01% 41,824 167,896,764
2024-11-05 38.71 41.82 37.8 40.61 +6.9% 67,406 270,104,467
2024-11-04 33.91 38.3 33.91 37.99 +12.2% 50,252 183,451,992
2024-11-01 35.07 35.39 33.5 33.86 -3.45% 31,033 107,294,431
2024-10-31 35.07 35.5 34.4 35.07 +0.34% 28,109 98,652,355
2024-10-30 34.36 35.76 34.36 34.95 +0.49% 29,188 101,875,539
2024-10-29 36.9 37.49 34.48 34.78 -5.39% 48,102 173,127,200
2024-10-28 36.99 37.69 36.38 36.76 -0.89% 34,862 128,903,461
2024-10-25 38.5 38.64 36.58 37.09 -1.04% 44,218 164,392,457
2024-10-24 37.61 38.8 37.21 37.48 -0.87% 29,168 110,197,598
2024-10-23 38.02 39.2 37.65 37.81 -1.54% 33,572 129,486,219
2024-10-22 38.95 39.22 37.53 38.4 -1.34% 44,868 170,890,125
2024-10-21 38.99 40.18 38.48 38.92 -0.13% 43,268 170,260,303
2024-10-18 38.93 39.55 38 38.97 +0.8% 48,475 187,926,047
2024-10-17 38.5 39.2 38 38.66 +2.38% 29,967 116,250,822
2024-10-16 39.11 39.11 37.61 37.76 -2.05% 28,188 107,933,798
2024-10-15 38.6 39.65 37.5 38.55 -0.39% 37,510 145,686,310
2024-10-14 35.42 39.3 34.8 38.7 +10.01% 50,378 187,898,858
2024-10-11 35.07 35.74 34.44 35.18 -1.98% 27,415 96,382,423
2024-10-10 37.9 37.9 35.56 35.89 -3.18% 36,516 133,407,481
2024-10-09 38.94 39.5 36.9 37.07 -7.3% 65,785 252,037,258
2024-10-08 44 44 37.12 39.99 +6.24% 79,966 318,829,464
2024-09-30 36 38.76 34 37.64 +9.74% 72,077 261,182,755
2024-09-27 33.43 34.49 32.72 34.3 +2.85% 26,354 88,085,669
2024-09-26 30 33.39 29.81 33.35 +12.25% 46,750 150,197,042
2024-09-25 28.78 30.15 28.6 29.71 +3.16% 28,631 84,766,809
2024-09-24 27.93 28.8 27.77 28.8 +2.82% 12,308 34,935,086
2024-09-23 28.22 28.4 27.56 28.01 -0.25% 9,574 26,671,846
2024-09-20 27.2 28.48 27.1 28.08 +1.41% 15,157 42,545,423
2024-09-19 27.07 28.28 26.96 27.69 +2.48% 19,060 52,660,179
2024-09-18 26.75 27.09 26.38 27.02 +1.01% 13,379 35,912,098
2024-09-13 27.21 27.71 26.65 26.75 -2.51% 13,501 36,613,537
2024-09-12 27.6 27.7 27.39 27.44 -0.62% 10,686 29,401,139
2024-09-11 27.27 27.74 26.78 27.61 +1.25% 14,373 39,126,322
2024-09-10 27.23 27.83 26.72 27.27 -0.8% 19,693 53,608,249
2024-09-09 26.26 27.55 26.26 27.49 +4.68% 24,966 67,661,642
2024-09-06 25.5 26.61 25.11 26.26 +4.33% 21,641 56,318,953
2024-09-05 25.93 26.4 25.04 25.17 -3.71% 17,731 45,468,350
2024-09-04 25.59 26.5 25.59 26.14 +0.54% 12,372 32,380,269
2024-09-03 25.77 26.6 25.67 26 +0.15% 13,197 34,534,307
2024-09-02 25.4 26.59 25.01 25.96 +2.29% 30,868 79,981,460
2024-08-30 25.02 25.56 24.47 25.38 +3.72% 21,577 53,921,063
2024-08-29 24.88 24.99 23.5 24.47 +0.74% 21,689 52,499,955
2024-08-28 22.85 24.48 22.85 24.29 +4.52% 12,205 29,255,234
2024-08-27 23.01 23.35 22.7 23.24 +0.56% 8,699 20,001,217
2024-08-26 23.3 23.79 22.89 23.11 -0.82% 8,471 19,591,898
2024-08-23 23.25 23.34 22.84 23.3 +0.22% 5,339 12,303,175
2024-08-22 23.98 24 23.13 23.25 -1.9% 8,815 20,753,652
2024-08-21 23.48 24.2 23.44 23.7 +0.81% 5,975 14,252,484
2024-08-20 23.78 23.78 23.33 23.51 -0.93% 5,158 12,111,208
2024-08-19 24.27 24.27 23.51 23.73 -0.96% 7,226 17,257,078
2024-08-16 24.84 25.14 23.84 23.96 -3.78% 20,283 49,188,134
2024-08-15 24.15 25.1 23.89 24.9 +3.15% 17,161 42,175,104
2024-08-14 23.38 24.43 23.08 24.14 +1.94% 14,116 34,050,911
2024-08-13 22.9 23.77 22.9 23.68 +2.16% 8,437 19,777,781
2024-08-12 22 23.54 22 23.18 +0.22% 11,155 25,858,229
2024-08-09 23.58 24.01 23.08 23.13 -4.02% 19,342 45,109,572
2024-08-08 24.11 24.43 23.66 24.1 -1.55% 16,309 39,275,295
2024-08-07 23.03 24.7 22.58 24.48 +6.39% 26,960 64,507,694
2024-08-06 22.99 23.3 22.6 23.01 +1.95% 14,376 33,014,493
2024-08-05 23.87 24.2 22.22 22.57 -4.4% 24,067 55,537,023
2024-08-02 23.32 24.14 22.68 23.61 -0.3% 14,475 34,394,389
2024-08-01 23.8 23.93 23.4 23.68 +1.2% 16,646 39,377,988
2024-07-31 22.45 23.61 22.23 23.4 +4.23% 16,786 38,439,028
2024-07-30 22.25 22.96 22.22 22.45 +0.13% 10,063 22,664,564
2024-07-29 22.77 22.8 22.15 22.42 -1.19% 8,820 19,733,974
2024-07-26 22.36 22.98 22.21 22.69 +1.52% 9,826 22,325,628
2024-07-25 22.1 22.78 22.07 22.35 0% 7,212 16,183,169
2024-07-24 22.02 22.68 22.02 22.35 +0.04% 12,509 28,034,679
2024-07-23 23.18 23.3 22.3 22.34 -4.49% 13,646 31,090,370
2024-07-22 23.6 23.6 23.1 23.39 -0.38% 9,702 22,584,770
2024-07-19 22.98 23.75 22.75 23.48 +1.95% 13,087 30,722,151
2024-07-18 22 23.1 21.65 23.03 +3.32% 15,692 35,218,880
2024-07-17 22.78 22.78 22.04 22.29 -1.28% 14,117 31,516,976
2024-07-16 23.11 23.11 22.02 22.58 -0.4% 15,087 33,973,219
2024-07-15 23.31 23.53 22.64 22.67 -3.33% 15,740 36,002,311
2024-07-12 24.07 24.56 23.13 23.45 -2.33% 27,547 65,323,463
2024-07-11 23.53 24.1 23.2 24.01 +3.67% 28,840 68,549,916
2024-07-10 22.64 23.55 22.22 23.16 +2.34% 25,475 58,447,316
2024-07-09 22.12 22.87 22 22.63 +0.27% 19,531 43,800,104
2024-07-08 22.49 23.09 22.25 22.57 +1.44% 23,306 52,662,085
2024-07-05 21.45 22.38 21.3 22.25 +2.3% 23,794 52,031,534
2024-07-04 22.93 22.93 21.53 21.75 -3.33% 24,561 53,916,006
2024-07-03 22.14 22.64 21.7 22.5 +0.76% 17,736 39,395,081
2024-07-02 22.3 22.52 21.92 22.33 -0.13% 27,318 60,734,831
2024-07-01 24.45 24.45 22.03 22.36 -8.55% 49,972 113,960,753
2024-06-28 24.06 24.68 23.48 24.45 +3.16% 22,601 54,935,878
2024-06-27 23.2 24.4 23.2 23.7 -1.94% 19,943 47,740,398
2024-06-26 23.6 24.28 23.03 24.17 +1.55% 33,055 78,551,884
2024-06-25 22.25 24.1 21.21 23.8 +8.48% 69,681 157,885,276
2024-06-24 24.16 24.16 21.76 21.94 -9.71% 52,340 118,153,167
2024-06-21 24.66 24.79 23.71 24.3 -1.98% 32,959 79,811,995
2024-06-20 26.7 26.71 24.79 24.79 -28.62% 30,352 77,104,909
2024-06-19 35.2 35.49 34.48 34.73 -1.36% 10,734 37,428,707
2024-06-18 35.39 35.39 34.45 35.21 -0.51% 26,812 93,479,981
2024-06-17 36.05 36.2 35 35.39 -2.29% 20,894 74,073,873
2024-06-14 36.78 36.78 35.6 36.22 -1.84% 28,902 103,934,351
2024-06-13 36.2 37.56 35.46 36.9 +2.61% 19,877 72,904,094
2024-06-12 35.02 36.25 35.02 35.96 +2.63% 14,504 51,934,146
2024-06-11 34.78 35.14 33.85 35.04 +0.23% 13,694 47,200,601
2024-06-07 35.35 35.98 34.8 34.96 -1.1% 14,252 50,182,282
2024-06-06 36.45 36.68 35.09 35.35 -1.81% 15,838 56,628,952
2024-06-05 36.1 36.85 35.61 36 +0.45% 15,693 56,653,738
2024-06-04 36.95 37 35 35.84 -2.95% 19,283 68,982,451
2024-06-03 37.03 37.7 36.22 36.93 -0.99% 20,088 74,297,661
2024-05-31 37.3 38.16 36.61 37.3 0% 25,140 93,601,340
2024-05-30 39.94 40.14 36.66 37.3 -6.75% 35,407 134,368,705
2024-05-29 40.31 40.83 39.65 40 -0.77% 14,693 59,105,008
2024-05-28 39.55 40.85 39.25 40.31 +1.95% 15,413 62,001,156
2024-05-27 40.2 40.2 38.02 39.54 -3.25% 17,366 68,201,199
2024-05-24 40.74 41.45 40.21 40.87 +0.27% 18,908 77,192,899
2024-05-23 41.4 41.4 39.2 40.76 +0.12% 26,020 104,602,951
2024-05-22 40 41.65 39.48 40.71 +2.18% 25,720 104,299,292
2024-05-21 39.55 40.19 38.6 39.84 -0.03% 16,143 63,800,537
2024-05-20 41.8 41.8 37.56 39.85 -5.34% 44,605 175,718,238
2024-05-17 42.09 42.68 41.61 42.1 -1.17% 18,397 77,403,799
2024-05-16 41.5 43.58 41.11 42.6 +3.35% 24,584 103,849,345
2024-05-15 41.62 41.91 40.82 41.22 -0.79% 15,408 63,550,508
2024-05-14 40.2 41.79 39.78 41.55 +3.36% 22,124 90,286,113
2024-05-13 41.05 41.58 40 40.2 -2.43% 23,985 97,256,793
2024-05-10 41.82 42.22 40.9 41.2 -2.37% 26,774 110,836,949
2024-05-09 40.2 42.8 40.05 42.2 +4.71% 38,942 163,505,089
2024-05-08 39.95 40.71 38.58 40.3 +1.26% 24,842 99,061,006
2024-05-07 40.08 41.7 39.52 39.8 -1% 32,971 132,886,071
2024-05-06 39.76 40.82 39.1 40.2 +2.66% 29,090 116,975,212
2024-04-30 38.91 39.8 38.7 39.16 +0.67% 33,309 130,962,868
2024-04-29 38.5 39.38 37.92 38.9 +0.26% 49,288 190,550,595
2024-04-26 35.3 40.38 34.82 38.8 +13.78% 90,166 342,289,722
2024-04-25 34.09 35.4 33.46 34.1 -1.45% 34,131 117,318,765
2024-04-24 32.1 35.28 31.77 34.6 +7.09% 58,136 194,059,625
2024-04-23 33.7 33.95 31.78 32.31 -4.89% 37,492 123,274,708
2024-04-22 33 37 32.6 33.97 -0.7% 58,677 202,671,231
2024-04-19 34.88 36.19 33.9 34.21 -2.9% 38,893 135,926,670
2024-04-18 37.08 37.98 34.6 35.23 +3.56% 85,209 307,689,612
2024-04-17 32.08 34.29 32.08 34.02 +4.48% 52,050 174,607,120
2024-04-16 31.5 35 26.8 32.56 +2.55% 108,356 326,877,048
2024-04-15 39 39.3 31.75 31.75 -20.01% 88,611 314,208,159
2024-04-12 39.9 42 39.22 39.69 +0.92% 54,197 221,072,762
2024-04-11 38.53 40.41 38.42 39.33 +0.46% 28,535 112,691,687
2024-04-10 40.38 41.32 37.77 39.15 -0.91% 49,223 193,864,944
2024-04-09 40.88 40.88 38.4 39.51 -3.26% 53,678 212,258,075
2024-04-08 43.3 43.8 40.51 40.84 -5.05% 47,268 196,947,152
2024-04-03 45.09 45.63 40.58 43.01 -6.52% 54,504 234,777,137
2024-04-02 47.8 48.1 44.53 46.01 -3.74% 52,055 238,727,331
2024-04-01 47.14 48.87 46.8 47.8 0% 41,669 199,674,182
2024-03-29 47.47 49.28 46.61 47.8 +0.15% 51,560 246,808,377
2024-03-28 44.58 50 44.23 47.73 +9.2% 70,007 328,671,731
2024-03-27 44.78 46.1 43.71 43.71 -3.42% 47,027 211,187,771
2024-03-26 42.98 47.5 41.22 45.26 +1.64% 67,709 300,119,484
2024-03-25 52 52 42 44.53 -9.75% 97,740 458,874,331
2024-03-22 46.75 50.08 45.3 49.34 +7.24% 61,020 289,155,855
2024-03-21 43.8 46.01 43.3 46.01 +6.53% 52,757 235,524,789
2024-03-20 42.5 44.5 42.39 43.19 +0.89% 31,889 138,480,047
2024-03-19 41.85 43.58 40.45 42.81 +3.31% 30,433 128,915,078
2024-03-18 43.01 43.76 39.62 41.44 -3.63% 47,171 195,468,809
2024-03-15 41.87 43.5 41.6 43 +2.36% 29,792 127,226,965
2024-03-14 40.5 42.1 40.35 42.01 +3.09% 27,605 113,895,492
2024-03-13 39.18 42.95 38.59 40.75 +4.76% 43,087 175,086,075
2024-03-12 37.77 39.32 37.55 38.9 +3.76% 36,640 140,670,076
2024-03-11 35.1 37.49 34.55 37.49 +4.08% 37,974 137,077,667
2024-03-08 32.58 36.18 32.58 36.02 +9.72% 48,129 168,310,590
2024-03-07 34.39 34.39 32.18 32.83 -2.75% 15,751 52,345,891
2024-03-06 32.75 33.77 32.3 33.76 +2.93% 16,241 53,931,470
2024-03-05 33.13 34.1 32.62 32.8 -1.26% 18,671 61,829,254
2024-03-04 32.05 34.14 32.05 33.22 +1.34% 24,054 79,863,342
2024-03-01 32.14 33.55 31.95 32.78 +1.96% 18,310 60,018,174
2024-02-29 31.7 32.6 31.39 32.15 +1.39% 18,541 59,285,096
2024-02-28 33.57 35.8 31.57 31.71 -5.74% 37,821 127,508,397
2024-02-27 33 34.66 32.99 33.64 +0.18% 22,933 77,617,978
2024-02-26 33.19 34.96 32.72 33.58 -0.83% 35,778 120,914,657
2024-02-23 31.53 35.99 31.18 33.86 +8.7% 41,420 139,167,456
2024-02-22 29.85 31.35 29.57 31.15 +5.34% 19,073 58,218,551
2024-02-21 28.45 30.62 28.15 29.57 +2.89% 22,154 65,870,440
2024-02-20 28.1 30.8 27.2 28.74 +2.28% 22,246 65,004,094
2024-02-19 25.18 29.14 23.9 28.1 +13.77% 21,818 58,614,142
2024-02-08 20.99 25.24 20.71 24.7 +17.45% 32,431 76,396,812
2024-02-07 21.35 21.67 19.5 21.03 +1.11% 28,080 58,568,100
2024-02-06 19.75 21.95 19.1 20.8 -0.53% 26,177 53,117,275
2024-02-05 24 24.72 20.63 20.91 -12.66% 37,659 84,154,094
2024-02-02 27.52 28.05 23 23.94 -12.37% 31,234 77,819,228
2024-02-01 26.97 28.48 25.28 27.32 +1.11% 28,193 75,585,988
2024-01-31 29.5 29.51 26.75 27.02 -8.41% 29,414 82,082,861
2024-01-30 30.65 31 29.35 29.5 -4.93% 17,623 52,802,037
2024-01-29 32 32 30 31.03 -2.61% 21,885 67,826,858
2024-01-26 34 35.35 31.42 31.86 -5.96% 38,320 126,760,055
2024-01-25 34.75 34.75 32.61 33.88 -2.64% 52,103 176,107,279
2024-01-24 30.85 34.86 28.5 34.8 +12.66% 66,388 209,834,811
2024-01-23 32.67 32.89 30.83 30.89 -4.22% 40,139 126,025,012
2024-01-22 33.05 34.02 31.72 32.25 -1.68% 40,850 135,260,878
2024-01-19 32 33.43 31.91 32.8 +1.23% 27,868 91,417,282
2024-01-18 32.77 33.16 31 32.4 -1.13% 43,506 138,064,929
2024-01-17 32.61 34.47 32.08 32.77 +1.68% 47,430 157,218,997
2024-01-16 32.18 33.14 31.5 32.23 -0.86% 53,147 171,988,562
2024-01-15 30.4 32.96 29.6 32.51 +9.09% 69,575 220,072,712
2024-01-12 27.5 31.28 27.5 29.8 +8.48% 74,849 221,830,930
2024-01-11 27.43 27.95 27.2 27.47 +0.15% 29,896 82,263,167
2024-01-10 28.2 29.06 26.97 27.43 -2.31% 46,529 130,123,648
2024-01-09 28 28.49 27.07 28.08 +0.9% 30,676 85,656,561
2024-01-08 28.39 28.39 27.6 27.83 -1.87% 19,627 54,630,247
2024-01-05 28.29 29 27.8 28.36 +0.11% 31,121 88,488,986
2024-01-04 27.72 28.49 27.35 28.33 +1.36% 31,078 87,193,815
2024-01-03 28.6 28.6 27.41 27.95 -0.71% 29,147 81,215,587
2024-01-02 29.42 29.42 26.94 28.15 -5.28% 69,094 192,933,731

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

ф╕Кц╡╖чЙйш┤╕ 600822

近三个月

чончЙМхо╢х▒Е 001322

近三个月

хШЙх┐Еф╝Ш 688089

近三个月

шБФх╗║хЕЙчФ╡ 300269

近半年

хЕищАЪцХЩшВ▓ 300359

2024年至今

шЗ┤ш┐ЬцЦ░шГ╜ 300985

2024年一季度

чеЮщймчФ╡хКЫ 603530

2022-2023两年

ф╕Кц╡╖ф╣ЭчЩ╛ 600838

近半年

хНОц╢жф╕Йф╣Э 000999

2024年一季度

ц┐АцЩ║чзСцКА 300566

2022-2023两年

热门概念板块

半导体
光伏产业

щЪЖхЯ║ч╗┐шГ╜ (601012)

2023年全年
智能制造

цнгц│░чФ╡хЩи (601877)

近半年
云计算

ф╕Ьш╜пщЫЖхЫв (600718)

2022-2023两年
新能源汽车
AI人工智能
数字经济
军工

ф╕ншИкщлШчзС (600862)

近期数据

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