щФ┤хиБчЙ╣ 688693

数据更新至:

添加到对比分析

36.28 +8.98%

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

36.28
+8.98% +2.99
33.43
开盘价
37.71
最高价
32.86
最低价
31,267
成交量
数据更新至: 2025-03-25

技术指标

35.60
MA5 (5日均线)
37.29
MA10 (10日均线)
35.55
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 33.43 37.71 32.86 36.28 +8.98% 31,267 110,483,623
2025-03-24 34.96 35.07 32.33 33.29 -4.97% 20,656 69,327,692
2025-03-21 35.62 36.02 34.63 35.03 -2.45% 17,637 62,166,386
2025-03-20 37.46 37.93 35.88 35.91 -4.24% 20,389 74,817,412
2025-03-19 38.2 38.85 37.2 37.5 -2.34% 17,136 64,866,591
2025-03-18 39.3 40.72 38.2 38.4 -3.23% 29,671 116,584,854
2025-03-17 38.35 40.5 37.1 39.68 +3.6% 44,027 173,240,684
2025-03-14 39.16 40.42 37.54 38.3 -1.39% 37,043 142,390,102
2025-03-13 39.78 41.19 38.51 38.84 -2.17% 49,010 193,979,839
2025-03-12 37.1 41.98 37.1 39.7 +7.59% 92,467 376,358,402
2025-03-11 32.15 37.5 32.14 36.9 +12.23% 56,432 199,206,633
2025-03-10 32.55 32.99 32.16 32.88 +0.8% 13,294 43,441,204
2025-03-07 33.72 33.92 32.29 32.62 -3.26% 18,361 60,506,734
2025-03-06 33.4 34.22 33.4 33.72 +1.44% 15,053 50,918,300
2025-03-05 33.69 34.23 32.64 33.24 -0.36% 16,556 55,231,989
2025-03-04 31.88 33.77 31.66 33.36 +4.18% 22,156 72,809,635
2025-03-03 32.45 33.26 31.41 32.02 -1.33% 19,193 62,130,133
2025-02-28 34.45 34.76 32.25 32.45 -8.15% 32,974 109,934,918
2025-02-27 35.68 37.1 34.41 35.33 -0.81% 34,930 124,422,731
2025-02-26 35.06 35.62 34.29 35.62 +2.15% 25,109 88,079,181
2025-02-25 33.98 35.28 33.9 34.87 -0.37% 18,288 63,691,955
2025-02-24 35.2 35.47 34.35 35 -0.62% 22,573 78,857,117
2025-02-21 34.13 35.5 33.12 35.22 +4.7% 31,455 108,854,512
2025-02-20 33.71 34.32 33.2 33.64 -0.77% 15,232 51,351,296
2025-02-19 32.15 34 32.15 33.9 +5.44% 23,146 77,478,838
2025-02-18 33.71 33.83 31.9 32.15 -4.26% 17,677 58,172,129
2025-02-17 33.16 33.88 33.1 33.58 +0.69% 17,468 58,420,038
2025-02-14 33.56 33.75 32.88 33.35 -1.19% 16,045 53,389,184
2025-02-13 34.76 34.99 33.7 33.75 -2.88% 22,770 77,708,194
2025-02-12 32.89 35.03 32.6 34.75 +5.43% 33,973 115,716,222
2025-02-11 33.98 33.98 32.87 32.96 -2.92% 16,489 54,621,794
2025-02-10 33.18 33.99 32.6 33.95 +3.19% 21,648 72,428,043
2025-02-07 33.2 34 32.45 32.9 -0.84% 24,979 83,337,462
2025-02-06 31.58 33.31 31.4 33.18 +5% 20,155 66,019,640
2025-02-05 31 32.08 31 31.6 +4.12% 16,678 52,540,478
2025-01-27 31.79 32.05 30.35 30.35 -4.74% 17,781 55,380,641
2025-01-24 31.6 31.89 31.08 31.86 +1.59% 15,828 50,007,331
2025-01-23 31.8 32.66 31.36 31.36 -0.29% 17,855 57,355,129
2025-01-22 32.37 32.39 31.28 31.45 -3.23% 15,985 50,822,536
2025-01-21 32.66 33 31.9 32.5 +0.15% 15,099 48,796,557
2025-01-20 32.7 33.19 32 32.45 -0.7% 16,658 54,096,504
2025-01-17 31.98 33.5 31.79 32.68 +0.74% 24,870 81,371,349
2025-01-16 32.44 33.26 31.7 32.44 +0.03% 20,531 66,567,927
2025-01-15 32.23 32.97 32 32.43 -0.43% 19,077 61,877,019
2025-01-14 30.84 32.57 30.43 32.57 +7.39% 22,704 72,490,937
2025-01-13 30.35 30.65 28.99 30.33 -0.2% 17,987 54,036,265
2025-01-10 31.58 33.05 30.35 30.39 -3.8% 25,547 81,487,294
2025-01-09 31.88 32.15 31.06 31.59 +0.25% 19,997 63,505,560
2025-01-08 30.8 32.11 29.92 31.51 +0.45% 27,947 87,266,087
2025-01-07 29.35 31.57 29.19 31.37 +7.51% 27,760 85,036,036
2025-01-06 30.3 30.89 28.67 29.18 -4.23% 19,998 59,293,028
2025-01-03 33.5 33.8 30.33 30.47 -9.02% 26,637 84,582,276
2025-01-02 35.14 35.2 32.88 33.49 -4.7% 26,151 88,965,275
2024-12-31 39.01 39.3 35.05 35.14 -11.04% 35,643 132,393,816
2024-12-30 38.87 39.88 37.18 39.5 +2.01% 34,511 133,056,462
2024-12-27 39.99 41.2 38.5 38.72 -4.28% 40,920 162,629,110
2024-12-26 38.1 41 37 40.45 +6.45% 54,904 219,197,222
2024-12-25 39.17 40.5 37.7 38 -3.48% 41,561 162,290,287
2024-12-24 39.63 39.64 36.71 39.37 +1.99% 50,527 193,358,134
2024-12-23 42.88 42.88 38.12 38.6 -6.67% 77,259 306,344,481
2024-12-20 34.55 41.36 34.47 41.36 +19.99% 60,173 240,414,620
2024-12-19 34.41 35.3 34.01 34.47 -1.74% 11,539 39,942,416
2024-12-18 35 35.54 32.51 35.08 +1.71% 17,578 60,116,447
2024-12-17 36.07 36.75 34.19 34.49 -2.54% 17,874 63,733,202
2024-12-16 35.82 36.47 34.9 35.39 -1.17% 10,827 38,433,530
2024-12-13 36.62 36.79 35.72 35.81 -2.21% 14,888 53,933,579
2024-12-12 36.7 37.11 35.95 36.62 -0.22% 15,003 54,700,646
2024-12-11 35.61 37.37 35.4 36.7 +3.09% 23,121 84,244,300
2024-12-10 36.9 37.15 35.56 35.6 +0.11% 18,411 67,003,985
2024-12-09 36.48 36.51 35.02 35.56 -1.63% 12,689 45,097,676
2024-12-06 35.09 36.6 34.58 36.15 +1.26% 18,469 65,967,950
2024-12-05 34.98 36.2 34.95 35.7 +0.42% 13,711 48,833,762
2024-12-04 36.66 38.29 35.11 35.55 -0.45% 26,270 97,057,438
2024-12-03 36.82 36.99 35.43 35.71 -2.54% 16,406 59,034,429
2024-12-02 36.9 37.39 35.89 36.64 -0.68% 21,999 80,522,666
2024-11-29 35.8 37.82 35.22 36.89 +1.96% 17,112 62,549,683
2024-11-28 36.09 37.84 35.66 36.18 +0.25% 15,343 56,307,453
2024-11-27 35.07 36.1 33.5 36.09 +3.14% 13,880 48,384,343
2024-11-26 36.2 36.59 34.99 34.99 -2.99% 9,475 33,796,005
2024-11-25 36.39 36.39 34.5 36.07 +2.27% 15,911 56,072,910
2024-11-22 37.7 38.38 35.27 35.27 -6.74% 17,527 64,972,740
2024-11-21 37.54 38.6 37 37.82 -0.63% 17,438 65,896,344
2024-11-20 37.54 38.88 37.28 38.06 +0.87% 17,490 66,470,266
2024-11-19 37.8 37.99 36.06 37.73 +3.94% 18,623 69,396,573
2024-11-18 36.13 37.65 34.6 36.3 -2.1% 20,588 74,747,894
2024-11-15 40.15 40.48 37.06 37.08 -7.67% 25,373 97,850,277
2024-11-14 40.34 42 40.01 40.16 -2.12% 21,465 87,904,971
2024-11-13 40.22 41.27 39.6 41.03 -0.85% 23,060 93,237,951
2024-11-12 43.03 43.55 41.01 41.38 -4.72% 38,606 161,418,076
2024-11-11 40 45 40 43.43 +5.67% 58,493 251,598,617
2024-11-08 39.97 44.9 39.95 41.1 +4.37% 52,137 218,336,971
2024-11-07 38 39.41 37.81 39.38 +2.42% 27,684 107,275,500
2024-11-06 38.84 39.98 38.11 38.45 -1.46% 40,791 159,523,619
2024-11-05 37.46 39.7 37.11 39.02 +4.16% 36,524 141,174,670
2024-11-04 36.43 37.88 35.6 37.46 +2.77% 26,181 97,283,153
2024-11-01 40.5 42.96 36.02 36.45 -12.17% 48,843 192,067,315
2024-10-31 40.07 43 38.72 41.5 +4.48% 61,871 254,371,870
2024-10-30 39.01 40.6 38.5 39.72 -2.29% 44,325 174,395,867
2024-10-29 40.5 44.44 39.51 40.65 -2.24% 62,892 261,933,248
2024-10-28 43 43 39.5 41.58 -5.11% 63,240 260,290,617
2024-10-25 44.34 45.47 41.75 43.82 -3.65% 105,176 456,200,219
2024-10-24 36.85 45.48 36.85 45.48 +20% 104,876 440,487,850
2024-10-23 35.02 40.07 35.02 37.9 +2.54% 80,460 305,759,088
2024-10-22 35.88 38.75 34.43 36.96 +2.18% 83,218 304,386,710
2024-10-21 36 40.11 34.56 36.17 +6.01% 119,903 447,844,456
2024-10-18 28.86 34.12 28.28 34.12 +20.01% 83,692 267,641,405
2024-10-17 28.35 29.12 28.14 28.43 +1.46% 25,652 73,692,688
2024-10-16 28 28.79 27.7 28.02 -3.04% 24,201 68,263,639
2024-10-15 29.7 31.03 28.9 28.9 -3.22% 36,057 108,092,057
2024-10-14 28.5 29.86 27.6 29.86 +5.18% 32,142 92,665,135
2024-10-11 30.66 30.75 28.08 28.39 -7.16% 34,856 100,664,759
2024-10-10 33.52 33.53 29.46 30.58 -4.88% 45,162 141,663,711
2024-10-09 36 38.96 31.7 32.15 -16.8% 68,415 245,444,380
2024-10-08 38.64 38.64 35.77 38.64 +20% 71,118 267,891,692
2024-09-30 28.11 32.22 28.11 32.2 +19.93% 62,646 189,770,521
2024-09-27 24.5 28.2 24.5 26.85 +11.04% 43,667 116,286,623
2024-09-26 23.32 24.24 23.32 24.18 +3.69% 21,471 51,069,232
2024-09-25 23.37 23.97 23.17 23.32 +0.69% 27,751 65,560,967
2024-09-24 22.57 23.3 22.2 23.16 +3.16% 16,955 38,736,618
2024-09-23 22.48 22.76 22.1 22.45 -0.18% 7,525 16,920,164
2024-09-20 22.95 23.02 22.41 22.49 -1.75% 8,717 19,733,917
2024-09-19 22.46 23.18 22.41 22.89 +1.96% 11,711 26,724,976
2024-09-18 23.35 23.48 22.1 22.45 -1.88% 8,894 19,906,482
2024-09-13 23.1 23.58 22.82 22.88 -1.59% 9,936 22,863,815
2024-09-12 23.95 24.14 23.11 23.25 -2.39% 10,930 25,806,239
2024-09-11 24.1 24.2 23.72 23.82 -1.37% 8,094 19,375,699
2024-09-10 24.34 24.38 23.67 24.15 -0.78% 13,798 33,079,016
2024-09-09 23.68 24.39 23.5 24.34 +2.66% 14,082 33,965,610
2024-09-06 24.99 24.99 23.7 23.71 -4.24% 14,748 35,704,433
2024-09-05 24.7 25.15 24.41 24.76 +0.04% 13,713 33,977,382
2024-09-04 24.18 25.11 23.86 24.75 +1.73% 17,039 41,777,023
2024-09-03 24.04 24.77 24.04 24.33 +0.54% 11,997 29,305,054
2024-09-02 24.5 25.06 24.18 24.2 -2.34% 16,377 40,391,944
2024-08-30 24.35 25.3 24.3 24.78 +1.85% 22,341 55,556,150
2024-08-29 23.6 24.48 23.6 24.33 +1.8% 12,634 30,556,368
2024-08-28 23.98 24.35 23.7 23.9 -0.46% 10,589 25,372,998
2024-08-27 24.41 24.66 23.98 24.01 -2.79% 11,612 28,090,962
2024-08-26 24.9 25.17 24.5 24.7 -0.24% 11,143 27,666,675
2024-08-23 24.99 25.35 24.2 24.76 -0.92% 15,526 38,261,764
2024-08-22 25.13 25.64 24.88 24.99 -1.07% 14,226 35,928,417
2024-08-21 25.25 25.68 24.9 25.26 -0.28% 11,477 29,002,596
2024-08-20 25.96 26.1 25.15 25.33 -2.09% 16,046 40,851,852
2024-08-19 26.97 26.97 25.42 25.87 -2.96% 31,705 82,630,594
2024-08-16 27.35 28.2 26.6 26.66 -2.45% 22,484 61,581,622
2024-08-15 27.8 28.57 27.01 27.33 -3.22% 25,007 69,679,908
2024-08-14 28.45 29.1 28.11 28.24 -0.28% 17,237 49,212,945
2024-08-13 28.88 29.5 27.77 28.32 -1.63% 21,750 61,941,621
2024-08-12 29.55 30.45 28.5 28.79 -5.82% 26,109 76,201,249
2024-08-09 32.5 33 30.57 30.57 -1.67% 33,206 105,943,003
2024-08-08 30.33 31.88 29 31.09 +0.88% 35,845 109,571,507
2024-08-07 30.88 31.79 30.39 30.82 +0.03% 22,665 70,355,363
2024-08-06 31.87 31.99 30.3 30.81 -1.03% 22,609 69,906,402
2024-08-05 33.3 33.3 30.8 31.13 -6.52% 32,717 103,761,526
2024-08-02 34.08 35.26 33.1 33.3 -6.49% 42,610 145,660,754
2024-08-01 34.42 37.08 34.25 35.61 +4.09% 56,031 198,274,361
2024-07-31 32.61 36.77 32.5 34.21 +2.64% 65,162 227,103,169
2024-07-30 30.9 33.35 29.08 33.33 +6.69% 49,445 155,863,877
2024-07-29 30.28 32.03 30.28 31.24 +1.69% 32,201 100,175,620
2024-07-26 31.3 32 29.99 30.72 -1.25% 37,140 114,149,417
2024-07-25 32.02 32.79 30.45 31.11 -7.13% 48,092 151,445,733
2024-07-24 33.29 35.62 33.22 33.5 +2.7% 63,022 214,947,197
2024-07-23 34.68 35.36 32.5 32.62 -6.29% 60,116 202,765,997
2024-07-22 36.57 38.48 34.81 34.81 -1% 96,255 351,432,658
2024-07-19 29.1 35.16 28.9 35.16 +20% 62,899 208,693,944
2024-07-18 29 29.68 27.83 29.3 -0.03% 27,866 80,093,085
2024-07-17 31.15 31.35 29.28 29.31 -6.33% 26,846 80,759,194
2024-07-16 30.54 31.37 29.88 31.29 +1.52% 22,885 70,358,243
2024-07-15 31.8 32.29 30.82 30.82 -1.41% 21,175 66,829,360
2024-07-12 31.81 31.98 31.06 31.26 -2.92% 21,626 68,024,134
2024-07-11 32.17 32.33 31.12 32.2 +2.74% 32,292 102,607,951
2024-07-10 32.25 32.41 30.91 31.34 -2.58% 32,008 100,950,574
2024-07-09 30.06 32.42 29.78 32.17 +4.79% 41,645 131,035,007
2024-07-08 31.33 32.5 30.7 30.7 -1.54% 33,412 105,964,292
2024-07-05 31.72 32.19 30.54 31.18 -1.73% 32,841 102,752,100
2024-07-04 34.55 34.55 31.73 31.73 -9.63% 42,205 139,645,551
2024-07-03 35.39 36.46 33.41 35.11 -0.14% 52,373 183,326,579
2024-07-02 35.77 36.58 34.68 35.16 -2.36% 36,851 131,361,900
2024-07-01 35.33 36.01 34.2 36.01 +0.25% 39,068 137,159,787
2024-06-28 37 37.8 35.83 35.92 -4.21% 45,464 167,327,158
2024-06-27 38.8 39.2 36.96 37.5 -6.72% 57,689 219,250,151
2024-06-26 39.62 40.44 38.17 40.2 +0.17% 54,895 216,056,850
2024-06-25 41.55 42.3 39.33 40.13 -3.11% 58,150 235,255,703
2024-06-24 48.3 48.49 41.2 41.42 -15.07% 92,441 410,890,196
2024-06-21 53.38 53.61 46.68 48.77 -4.93% 104,877 526,081,955
2024-06-20 42 51.3 42 51.3 +20% 79,232 379,639,712
2024-06-19 39.39 44.8 37.37 42.75 +3.09% 106,916 428,120,394
2024-06-18 35.98 41.47 35.98 41.47 +19.99% 108,782 434,325,501
2024-06-17 31.97 37 30.9 34.56 +3.85% 97,303 327,413,690
2024-06-14 31.27 33.28 30 33.28 +20.01% 102,678 330,190,616
2024-06-13 23.2 27.73 23.03 27.73 +19.99% 37,827 99,101,456
2024-06-12 23.13 23.34 22.8 23.11 +0.09% 10,083 23,251,733
2024-06-11 22.06 23.2 21 23.09 +5.53% 16,304 36,537,087
2024-06-07 22.5 23.22 21.68 21.88 -3.74% 17,581 39,362,300
2024-06-06 23.7 25 22.11 22.73 -2.28% 18,333 42,552,622
2024-06-05 23.09 24.71 22.58 23.26 +0.3% 17,128 40,784,136
2024-06-04 24.72 24.72 22.7 23.19 -5.69% 17,399 40,320,425
2024-06-03 25.23 25.49 24.06 24.59 -2.42% 18,430 45,671,737
2024-05-31 25.2 25.6 24.8 25.2 -1.37% 26,385 66,292,533
2024-05-30 23.04 26.88 22.51 25.55 +9.66% 38,708 97,228,952
2024-05-29 22.99 23.94 22.91 23.3 +0.34% 12,861 30,275,144
2024-05-28 22.98 24.48 22.6 23.22 +1.18% 16,453 38,930,005
2024-05-27 22.22 23.18 21.55 22.95 +3.29% 11,290 25,120,626
2024-05-24 23.49 23.53 22.11 22.22 -4.59% 10,467 23,633,484
2024-05-23 22.9 23.59 22.56 23.29 +1.75% 12,437 28,679,327
2024-05-22 22.3 22.9 22.08 22.89 +3.67% 9,780 22,040,424
2024-05-21 22.32 22.53 22.01 22.08 -1.38% 4,642 10,277,144
2024-05-20 22.78 23.07 22.04 22.39 -1.37% 8,727 19,611,611
2024-05-17 22.24 22.78 22 22.7 +2.67% 6,368 14,310,418
2024-05-16 22.19 22.74 21.87 22.11 +1.1% 6,896 15,421,460
2024-05-15 22.05 22.9 21.69 21.87 -0.91% 7,597 16,885,154
2024-05-14 21.97 22.44 21.88 22.07 +1.01% 4,988 11,031,559
2024-05-13 23 23 21.7 21.85 -5.45% 9,620 21,272,594
2024-05-10 24.18 24.38 23.11 23.11 -4.23% 8,730 20,465,178
2024-05-09 23.53 24.28 23.53 24.13 +2.55% 6,904 16,614,264
2024-05-08 24.53 24.53 23.37 23.53 -3.01% 8,761 20,751,048
2024-05-07 23.76 24.33 23.28 24.26 +3.15% 10,122 24,294,506
2024-05-06 23.33 23.86 23.3 23.52 +1.82% 8,040 18,907,651
2024-04-30 23.91 23.98 22.69 23.1 -5.33% 13,009 30,345,104
2024-04-29 23.85 24.43 23.5 24.4 +3.83% 8,696 20,932,057
2024-04-26 23.19 23.6 22.84 23.5 +1.34% 9,145 21,367,835
2024-04-25 23.74 23.74 23.09 23.19 -0.86% 7,247 16,880,862
2024-04-24 22.79 23.39 22.46 23.39 +2.63% 9,855 22,780,547
2024-04-23 22 22.88 21.72 22.79 +5.41% 14,795 33,288,291
2024-04-22 21.6 21.93 20.55 21.62 +0.19% 9,476 20,202,746
2024-04-19 21.78 22.26 21.42 21.58 -2.22% 7,131 15,485,144
2024-04-18 22.32 22.63 21.52 22.07 -1.16% 9,705 21,490,874
2024-04-17 20.97 22.4 20.97 22.33 +7.98% 14,493 31,772,410
2024-04-16 23.14 23.18 20.5 20.68 -10.59% 16,745 35,563,819
2024-04-15 24.2 24.76 22.5 23.13 -5.94% 13,604 31,922,967
2024-04-12 25 25.54 24.43 24.59 -1.95% 10,987 27,356,044
2024-04-11 25.27 26.1 24.81 25.08 -0.75% 10,996 27,958,470
2024-04-10 26.88 26.88 24.94 25.27 -5.99% 13,500 34,412,296
2024-04-09 26.3 26.96 26.17 26.88 +2.24% 12,523 33,108,095
2024-04-08 28.48 28.99 26.18 26.29 -8.4% 11,574 31,207,156
2024-04-03 29 29.08 28.09 28.7 -1.34% 7,605 21,708,257
2024-04-02 29.5 29.6 28.74 29.09 -1.52% 7,104 20,668,303
2024-04-01 29.18 29.63 28.85 29.54 +2.61% 7,569 22,189,711
2024-03-29 28.69 29 28.12 28.79 +0.31% 7,307 20,836,305
2024-03-28 28.08 29.26 27.81 28.7 +2.46% 8,392 24,027,807
2024-03-27 29.45 30.38 27.8 28.01 -5.56% 8,999 25,811,552
2024-03-26 30.09 30.7 29.11 29.66 -1.43% 9,222 27,597,664
2024-03-25 31.52 31.6 29.9 30.09 -4.78% 11,676 35,904,164
2024-03-22 32.2 32.9 31.49 31.6 -1.86% 11,645 37,422,299
2024-03-21 32.84 33.49 31.88 32.2 -2.34% 12,261 39,802,005
2024-03-20 31.8 33.5 31.53 32.97 +2.68% 13,658 44,377,031
2024-03-19 31.85 32.59 31.81 32.11 +0.44% 10,411 33,532,616
2024-03-18 31.15 32.08 31 31.97 +2.53% 13,413 42,322,222
2024-03-15 29.83 31.2 29.52 31.18 +4.63% 11,541 35,108,812
2024-03-14 30.88 30.93 29.2 29.8 -3.25% 10,970 33,015,006
2024-03-13 30.99 31.5 30.39 30.8 +0.72% 12,753 39,615,797
2024-03-12 29.9 30.79 29.85 30.58 +2.82% 12,873 39,054,375
2024-03-11 29.43 29.78 29 29.74 +0.17% 10,866 32,007,947
2024-03-08 29.22 29.89 28.69 29.69 +1.68% 8,387 24,701,111
2024-03-07 29.6 30.45 29.05 29.2 -1.18% 10,809 32,062,285
2024-03-06 29.49 29.92 28.71 29.55 +1.55% 9,261 27,166,264
2024-03-05 30 30.31 28.9 29.1 -4.21% 13,446 39,607,922
2024-03-04 30.4 31.19 29.48 30.38 +0.07% 11,908 36,132,080
2024-03-01 29.4 30.6 29.4 30.36 +2.99% 15,919 47,914,128
2024-02-29 27.66 30 27.21 29.48 +6.12% 19,884 57,481,961
2024-02-28 31.33 32.26 27.58 27.78 -11.81% 25,336 76,398,151
2024-02-27 29.53 31.5 29.35 31.5 +6.42% 17,857 54,661,277
2024-02-26 28.58 30.8 28.33 29.6 +2.99% 20,245 59,771,301
2024-02-23 27.94 28.98 27.51 28.74 +3.72% 18,909 53,162,012
2024-02-22 26.82 27.88 26.82 27.71 +3.32% 16,026 43,967,532
2024-02-21 25.88 28.2 25.54 26.82 +2.52% 20,381 55,047,864
2024-02-20 25.45 26.25 25.01 26.16 +1.83% 15,494 39,786,260
2024-02-19 24.76 25.79 24.71 25.69 +3.17% 23,028 58,294,005
2024-02-08 22.63 25 22.01 24.9 +11.36% 15,765 37,193,991
2024-02-07 23.99 24.27 22.01 22.36 -7.37% 16,753 38,855,697
2024-02-06 23.25 24.85 21.6 24.14 +1.09% 14,931 34,394,349
2024-02-05 28 28.17 22.58 23.88 -15.38% 18,115 43,992,699
2024-02-02 30.6 31.34 27.27 28.22 -8.32% 12,167 35,238,549
2024-02-01 31.37 31.51 30.29 30.78 -0.39% 7,487 23,218,513
2024-01-31 33.4 33.78 30.88 30.9 -8.88% 7,900 25,387,411
2024-01-30 34.82 35.25 33.72 33.91 -3.75% 5,428 18,765,146
2024-01-29 36.88 37.3 35.2 35.23 -2.11% 6,171 22,247,774
2024-01-26 36.96 37.48 35.82 35.99 -2.99% 5,642 20,591,237
2024-01-25 35.47 37.48 35.21 37.1 +4.27% 6,312 22,967,987
2024-01-24 35.63 35.95 33.99 35.58 -0.06% 6,695 23,387,937
2024-01-23 35.92 36.05 35.01 35.6 -0.31% 5,685 20,206,188
2024-01-22 38.43 38.44 35.45 35.71 -7.08% 6,492 24,105,189
2024-01-19 39.3 39.78 38.41 38.43 -1.94% 4,316 16,779,123
2024-01-18 39.2 39.76 38.2 39.19 -0.05% 5,614 21,817,554
2024-01-17 40.54 40.69 39.21 39.21 -3.66% 4,107 16,341,931
2024-01-16 40.86 40.95 39.68 40.7 -0.73% 6,201 24,972,702
2024-01-15 40.79 42 39.56 41 +2.02% 8,110 33,121,497
2024-01-12 40.8 41.26 40.15 40.19 -2.33% 4,595 18,686,738
2024-01-11 40.37 41.18 40 41.15 +3.21% 5,788 23,552,346
2024-01-10 40.4 40.76 39.3 39.87 -1.97% 5,087 20,336,364
2024-01-09 40.85 41.96 40.31 40.67 -0.66% 4,225 17,339,214
2024-01-08 42.61 42.61 40.88 40.94 -2.96% 3,881 16,094,023
2024-01-05 42.53 43.47 41.97 42.19 -1.06% 4,982 21,309,791
2024-01-04 43.11 43.11 42.3 42.64 -0.79% 3,517 15,028,034
2024-01-03 43.69 44.1 42.88 42.98 -1.8% 4,623 19,990,366
2024-01-02 44.7 44.7 43.68 43.77 -1.49% 4,654 20,461,146

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

шП▓ц▓Гц│░ 688371

2024年至今

хНОшП▒щТвщУБ 000932

2024年一季度

хЬЖщАЪщАЯщАТ 600233

近期数据

ф╛ЫщФАхдзщЫЖ 000564

2022-2023两年

цШУхдйшВбф╗╜ 300812

近三个月

чЩ╜ф║СцЬ║хЬ║ 600004

近半年

ф║┐хНОщАЪ-U 688339

2022-2023两年

цмзшО▒цЦ░цЭР 688530

2024年一季度

цШ▒шГ╜чзСцКА 688348

2024年至今

ф╕нхЫ╜чз╗хКи 600941

近三个月

热门概念板块

智能制造

цнгц│░чФ╡хЩи (601877)

近期数据
5G通信

х╣┐хТМщАЪ (300638)

2022-2023两年
区块链

ч╜Схо┐чзСцКА (300017)

近三个月
元宇宙

ч┤лхЕЙшВбф╗╜ (000938)

近三个月
AI人工智能
大数据

STщ╣ПхНЪ (600804)

2022-2023两年
半导体

ф╕ншКпхЫ╜щЩЕ (688981)

2023年全年
生物医药

цБТчСЮхМ╗шНп (600276)

近三个月

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