ф╝ЯхИЫчФ╡ц░Ф 688698

数据更新至:

添加到对比分析

56.19 -0.57%

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

56.19
-0.57% -0.32
56.84
开盘价
58.08
最高价
55.47
最低价
28,826
成交量
数据更新至: 2025-03-25

技术指标

57.70
MA5 (5日均线)
59.48
MA10 (10日均线)
61.83
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 56.84 58.08 55.47 56.19 -0.57% 28,826 164,235,560
2025-03-24 57.09 57.09 54.59 56.51 +0.36% 53,628 297,811,638
2025-03-21 58.73 58.98 55.8 56.31 -4.95% 46,327 263,064,474
2025-03-20 59.93 60.25 57.7 59.24 -1.68% 48,737 287,552,544
2025-03-19 60.37 61.83 58.37 60.25 -0.64% 55,116 330,912,490
2025-03-18 63 63.1 59.43 60.64 -2% 49,447 300,672,084
2025-03-17 61 62.5 59.56 61.88 +1.33% 46,167 281,685,267
2025-03-14 58.59 61.6 57 61.07 +4.04% 74,590 444,257,928
2025-03-13 63.96 64.39 57.5 58.7 -8.25% 91,174 543,769,395
2025-03-12 64.5 66.81 63.51 63.98 +0.17% 80,267 522,206,586
2025-03-11 63.81 66.23 61.26 63.87 -2.35% 77,329 489,077,528
2025-03-10 66.47 68.1 64.79 65.41 -2.21% 54,101 358,156,238
2025-03-07 64.99 68.77 64.49 66.89 +1.36% 76,631 508,300,732
2025-03-06 63.39 68.15 63.39 65.99 +4.13% 99,672 661,613,173
2025-03-05 61.04 63.69 60.1 63.37 +3.82% 87,181 542,698,538
2025-03-04 56.02 62.97 56.02 61.04 +7.29% 113,533 684,821,006
2025-03-03 59.7 61.2 55.9 56.89 -5.97% 111,856 652,027,113
2025-02-28 68 68.4 60.07 60.5 -14.15% 129,378 807,804,609
2025-02-27 67.02 70.77 65.6 70.47 +4.71% 135,168 926,624,933
2025-02-26 60.77 72.63 59.89 67.3 +11.18% 159,604 1,065,735,281
2025-02-25 59 61.75 59 60.53 -0.28% 58,851 355,917,320
2025-02-24 62.39 62.48 58.01 60.7 -3.36% 81,665 488,889,596
2025-02-21 60.3 63.5 60 62.81 +2.85% 80,522 496,867,103
2025-02-20 60.77 62.8 58.51 61.07 -1.26% 85,040 517,105,137
2025-02-19 56.64 63.3 56.64 61.85 +7.08% 122,825 748,202,632
2025-02-18 57.89 59.93 55.52 57.76 +1.56% 92,567 536,692,700
2025-02-17 53.51 57.95 53.51 56.87 +10.43% 113,899 640,828,297
2025-02-14 49.5 52.19 49.37 51.5 +2.84% 79,053 401,768,900
2025-02-13 54.09 54.5 49.3 50.08 -8.19% 84,920 435,359,396
2025-02-12 53.8 55.36 52.6 54.55 +0.96% 50,181 270,474,622
2025-02-11 54.39 55.36 53.5 54.03 -0.79% 50,600 273,984,104
2025-02-10 55.1 55.2 53 54.46 -2.4% 77,856 420,152,488
2025-02-07 55.55 57.93 53.67 55.8 -0.07% 95,402 532,335,558
2025-02-06 51 58.1 50.5 55.84 +7.57% 91,018 501,755,109
2025-02-05 51 53.82 50.89 51.91 +2.19% 64,481 337,729,053
2025-01-27 52.51 52.9 50.01 50.8 -4.94% 59,032 300,754,106
2025-01-24 49.77 53.64 49.3 53.44 +6.07% 89,596 465,540,254
2025-01-23 49.8 53.17 48.6 50.38 +2% 95,648 487,563,551
2025-01-22 50.9 50.9 49.28 49.39 -3.91% 75,460 376,219,810
2025-01-21 48.48 51.4 48.18 51.4 +6.44% 97,354 488,479,396
2025-01-20 50 50.4 47.78 48.29 -1.65% 66,330 325,421,290
2025-01-17 48.07 50.26 47.81 49.1 +2.29% 63,527 313,370,002
2025-01-16 48.91 50.2 47.77 48 -1.58% 61,452 300,208,008
2025-01-15 49.49 50.48 48.7 48.77 -2.07% 67,309 331,370,582
2025-01-14 46.29 49.97 45.92 49.8 +7.77% 83,811 406,701,413
2025-01-13 46.7 49.25 45.81 46.21 -3.29% 73,606 348,578,029
2025-01-10 47.4 52.56 47.05 47.78 +0.02% 104,902 514,369,700
2025-01-09 44 49.98 43.81 47.77 +6.01% 109,433 508,484,628
2025-01-08 43.11 45.9 41.52 45.06 +3.68% 78,964 347,071,131
2025-01-07 40.8 43.62 40.31 43.46 +7.81% 64,502 271,969,461
2025-01-06 40.4 40.88 39.52 40.31 -0.98% 38,493 155,278,320
2025-01-03 43.6 44.15 40.57 40.71 -6.41% 64,596 271,222,343
2025-01-02 43.9 45.43 42.6 43.5 -1.14% 56,669 248,848,047
2024-12-31 44.87 45.46 43.96 44 -2.29% 48,375 215,776,766
2024-12-30 44.19 45.67 43.44 45.03 +0.33% 49,040 220,048,992
2024-12-27 46.21 46.49 44.14 44.88 -3.65% 76,007 344,165,004
2024-12-26 45.8 48.25 45.11 46.58 +0.6% 67,499 318,601,754
2024-12-25 46.03 47.49 45.39 46.3 +2.25% 69,915 325,241,681
2024-12-24 45.08 45.9 44.4 45.28 +2.1% 52,774 238,337,785
2024-12-23 46 46.39 44.1 44.35 -4.48% 70,498 317,822,563
2024-12-20 45 47.53 44.91 46.43 +1.64% 86,839 402,646,629
2024-12-19 43.58 46.7 43.41 45.68 +3.54% 95,521 434,598,051
2024-12-18 43.1 44.58 42.58 44.12 +1.85% 90,654 396,499,387
2024-12-17 44.01 44.61 42.81 43.32 -2.21% 83,192 362,477,784
2024-12-16 45.69 46.36 43.8 44.3 -3.49% 97,212 435,603,765
2024-12-13 47.4 48.93 45.79 45.9 -5.03% 114,674 541,940,556
2024-12-12 49.71 50.59 47.09 48.33 -3.34% 129,860 630,468,109
2024-12-11 51 51.53 48.02 50 -6.09% 178,886 890,137,913
2024-12-10 54.4 58.99 51.55 53.24 -2.1% 286,001 1,576,166,602
2024-12-09 45.5 56.92 45.5 54.38 +14.65% 277,086 1,430,868,661
2024-12-06 47.99 51.65 44 47.43 +10.2% 266,351 1,266,086,835
2024-12-05 41 43.04 41 43.04 +19.99% 77,941 331,799,396
2024-12-04 36.01 37.2 35.45 35.87 -0.36% 58,012 210,162,047
2024-12-03 36.49 36.97 35.68 36 -0.44% 52,860 192,101,240
2024-12-02 34.78 37.45 34.08 36.16 +7.59% 78,771 283,464,009
2024-11-29 31.9 34.03 31.9 33.61 +4.67% 38,637 128,683,494
2024-11-28 32.35 32.73 31.91 32.11 -1.2% 20,899 67,417,440
2024-11-27 31.7 32.55 31.08 32.5 +1.85% 25,148 80,039,731
2024-11-26 32.46 32.95 31.79 31.91 -3.1% 25,324 81,564,581
2024-11-25 33 33.58 32.02 32.93 -0.51% 25,696 84,133,151
2024-11-22 34.77 35.06 33.01 33.1 -4.89% 25,667 87,134,980
2024-11-21 35.5 35.7 34.3 34.8 -2.96% 24,537 85,875,702
2024-11-20 35.6 36.36 35.04 35.86 +0.73% 37,842 135,302,109
2024-11-19 32.8 35.65 32.8 35.6 +8.54% 40,243 138,409,017
2024-11-18 33.27 33.65 32.49 32.8 -1.88% 27,045 89,398,623
2024-11-15 34.68 35.36 33.3 33.43 -4.78% 28,915 99,210,918
2024-11-14 35.5 36.09 34.76 35.11 -1.65% 23,950 84,490,098
2024-11-13 36.03 36.28 34.01 35.7 -1.73% 50,258 176,769,055
2024-11-12 38.51 38.51 35.9 36.33 -4.52% 46,986 172,072,676
2024-11-11 34.79 38.16 34.21 38.05 +10.35% 85,576 313,182,373
2024-11-08 33.98 34.5 33.55 34.48 +4.07% 60,635 206,448,422
2024-11-07 32.87 33.99 32.6 33.13 -1.07% 43,075 142,678,395
2024-11-06 33.8 35.88 33.02 33.49 -1.53% 66,276 227,904,580
2024-11-05 34.39 35 33.26 34.01 -1.48% 63,049 214,843,396
2024-11-04 32.93 34.99 32.92 34.52 +6.67% 65,491 224,610,454
2024-11-01 34.4 34.4 32.21 32.36 -4.63% 47,350 156,769,111
2024-10-31 33.1 34.3 32.5 33.93 +6.03% 60,525 204,315,515
2024-10-30 30.02 32.03 30.02 32 +4.92% 33,820 105,568,483
2024-10-29 30.27 31.3 30 30.5 +1.9% 35,652 109,098,474
2024-10-28 29.55 30.3 29.16 29.93 +1.29% 18,920 56,266,020
2024-10-25 29.25 29.99 29.1 29.55 +1.13% 18,530 54,758,030
2024-10-24 29.59 29.69 28.7 29.22 -1.22% 12,059 35,312,194
2024-10-23 30.26 30.62 29.4 29.58 -2.54% 28,711 85,819,786
2024-10-22 30.3 30.76 29.36 30.35 +0.03% 35,566 106,300,015
2024-10-21 30.5 30.75 29.34 30.34 +1.78% 34,673 104,497,067
2024-10-18 28.15 30.3 28 29.81 +5.9% 32,484 95,159,071
2024-10-17 27.84 28.79 27.82 28.15 +1.19% 17,830 50,530,345
2024-10-16 27.38 28.03 27 27.82 -0.36% 22,062 60,598,558
2024-10-15 28.6 28.98 27.81 27.92 -3.29% 22,016 62,642,458
2024-10-14 28.48 29.2 27.28 28.87 +2.45% 23,294 66,002,611
2024-10-11 30.6 30.6 28 28.18 -7.61% 38,105 110,418,009
2024-10-10 32 33 30.31 30.5 -3.97% 40,395 127,121,183
2024-10-09 32.88 33.57 31.6 31.76 -9.21% 55,602 179,478,454
2024-10-08 35.47 35.47 31.17 34.98 +18.34% 80,173 271,396,719
2024-09-30 27.12 30 26.76 29.56 +13.21% 64,189 183,909,514
2024-09-27 24.7 26.49 24.7 26.11 +8.88% 25,802 65,693,393
2024-09-26 22.47 23.98 22.46 23.98 +5.97% 25,134 58,511,513
2024-09-25 22.92 23.66 22.62 22.63 -1.18% 24,197 56,004,317
2024-09-24 22.51 23 21.43 22.9 +3.85% 20,621 45,892,091
2024-09-23 22.25 22.55 21.97 22.05 -0.9% 9,950 22,148,518
2024-09-20 22.99 23.14 21.98 22.25 -2.84% 14,292 31,917,618
2024-09-19 23.16 23.16 22.13 22.9 +2.97% 19,027 43,180,275
2024-09-18 21.9 22.51 21 22.24 -4.55% 33,258 72,627,981
2024-09-13 23.9 23.9 23.25 23.3 -2.51% 11,352 26,660,827
2024-09-12 24.39 24.49 23.9 23.9 -1.61% 10,093 24,408,271
2024-09-11 24.19 24.66 23.97 24.29 -0.04% 9,961 24,215,704
2024-09-10 23.78 24.45 23.37 24.3 +3.23% 16,500 39,495,352
2024-09-09 23.39 23.88 23.14 23.54 -0.59% 12,514 29,450,490
2024-09-06 24.49 24.49 23.59 23.68 -2.39% 14,994 35,710,544
2024-09-05 24.02 24.78 24 24.26 +0.71% 17,839 43,485,850
2024-09-04 23.97 24.33 23.5 24.09 +0.42% 12,765 30,695,223
2024-09-03 23.78 24.28 23.6 23.99 +0.8% 17,544 42,090,249
2024-09-02 24.4 24.4 23.7 23.8 -2.06% 22,431 53,901,745
2024-08-30 24.4 24.7 24.06 24.3 -0.74% 30,327 73,889,021
2024-08-29 22.65 24.58 22.51 24.48 +7.7% 49,295 117,198,702
2024-08-28 21.56 23.2 21.5 22.73 +5.13% 32,212 72,555,662
2024-08-27 21.69 22.43 21.57 21.62 -0.73% 32,455 71,267,243
2024-08-26 21.12 22.37 21.12 21.78 +8.25% 36,596 79,691,766
2024-08-23 20.02 20.21 19.74 20.12 -0.45% 11,704 23,419,152
2024-08-22 20.84 21.19 19.8 20.21 -3.21% 22,370 45,225,652
2024-08-21 20.89 21.36 20.7 20.88 -0.33% 9,741 20,475,069
2024-08-20 21.8 21.95 20.81 20.95 -3.19% 12,415 26,436,783
2024-08-19 21.76 22.12 21.55 21.64 -0.6% 7,971 17,394,990
2024-08-16 21.69 22.1 21.52 21.77 +0.55% 9,880 21,571,962
2024-08-15 21.49 22.15 21.3 21.65 +0.7% 11,029 24,060,021
2024-08-14 21.85 21.91 21.47 21.5 -1.65% 6,334 13,680,479
2024-08-13 21.79 22.08 21.46 21.86 +0.74% 6,837 14,916,367
2024-08-12 21.74 21.87 21.4 21.7 0% 5,551 12,022,746
2024-08-09 22.03 22.37 21.7 21.7 -1.36% 9,452 20,825,334
2024-08-08 22.48 22.48 21.59 22 -2.05% 15,014 32,850,478
2024-08-07 22.63 22.98 22.44 22.46 -0.75% 13,042 29,620,733
2024-08-06 22.5 22.87 22.3 22.63 +2.26% 10,702 24,185,505
2024-08-05 22.88 23.58 22.13 22.13 -4.2% 18,068 41,324,073
2024-08-02 23.14 23.25 22.85 23.1 -1.2% 15,273 35,171,577
2024-08-01 23.8 23.98 22.88 23.38 -0.85% 29,868 69,723,388
2024-07-31 21.74 23.76 21.56 23.58 +8.56% 32,136 74,200,610
2024-07-30 21.64 22.16 21.23 21.72 +0.37% 15,268 32,953,081
2024-07-29 22.54 22.65 21.6 21.64 -3.99% 15,512 33,951,328
2024-07-26 22.22 22.79 22.07 22.54 +2.45% 13,223 29,750,290
2024-07-25 21.63 22.37 21.61 22 +0.92% 9,312 20,581,439
2024-07-24 22.31 22.5 21.69 21.8 -2.5% 7,379 16,295,440
2024-07-23 23.09 23.19 22.31 22.36 -2.1% 10,059 22,889,605
2024-07-22 22.73 23.15 22.61 22.84 -0.26% 9,309 21,359,217
2024-07-19 22.2 23.24 21.97 22.9 +3.06% 14,193 32,437,402
2024-07-18 22.28 22.28 21.57 22.22 -0.04% 9,563 20,916,545
2024-07-17 22.55 22.68 22.18 22.23 -1.81% 9,564 21,349,945
2024-07-16 22.5 22.72 22 22.64 +0.98% 14,510 32,603,539
2024-07-15 23.37 23.53 22.35 22.42 -4.02% 15,035 34,084,906
2024-07-12 23.3 23.59 23.16 23.36 -0.76% 12,813 29,931,644
2024-07-11 23.04 23.6 22.85 23.54 +4.02% 18,906 44,036,046
2024-07-10 22.83 23.4 22.52 22.63 -1.86% 19,772 45,366,462
2024-07-09 22.16 23.3 22.16 23.06 +3.18% 22,471 51,132,745
2024-07-08 23.62 23.79 22.2 22.35 -5.89% 30,888 69,941,041
2024-07-05 24.03 24.17 23.5 23.75 -1.66% 18,523 43,815,965
2024-07-04 24.3 24.85 24 24.15 +0.63% 17,938 43,714,299
2024-07-03 24.7 24.7 23.7 24 -2.08% 15,069 36,155,585
2024-07-02 24.85 25.22 24.27 24.51 -1.61% 17,411 42,936,461
2024-07-01 26.78 27 24.49 24.91 -7.64% 39,659 99,494,338
2024-06-28 26.6 27.5 26.36 26.97 +1.31% 16,970 45,936,060
2024-06-27 27.4 27.66 26.58 26.62 -3.55% 11,510 31,236,170
2024-06-26 27.22 27.61 26.69 27.6 +0.4% 19,948 54,338,425
2024-06-25 27.48 27.79 27.16 27.49 -0.04% 11,702 32,050,265
2024-06-24 27.99 28.65 27.5 27.5 -2.24% 25,720 72,484,055
2024-06-21 28.02 28.65 27.79 28.13 -0.42% 14,139 39,758,265
2024-06-20 28.48 29.08 28.19 28.25 -1.12% 20,218 57,783,607
2024-06-19 28.87 29.39 28.48 28.57 -1.79% 12,478 36,010,745
2024-06-18 28.96 29.25 28.74 29.09 +0.55% 14,007 40,594,301
2024-06-17 28.5 29.06 28.11 28.93 +0.73% 27,684 79,048,483
2024-06-14 29.33 29.44 28.27 28.72 -2.94% 29,015 83,296,253
2024-06-13 28.3 29.98 28.12 29.59 +4.48% 36,530 107,044,055
2024-06-12 27.85 28.92 27.85 28.32 +1% 18,862 53,850,501
2024-06-11 27.38 28.18 26.93 28.04 +1.3% 13,900 38,291,690
2024-06-07 28.45 28.45 27.3 27.68 -1.56% 17,131 47,625,147
2024-06-06 28.65 28.92 28.09 28.12 -1.51% 22,880 65,240,251
2024-06-05 28.7 29.18 28.08 28.55 -0.97% 22,841 65,423,246
2024-06-04 29.29 29.33 28.29 28.83 -1.74% 31,534 90,669,196
2024-06-03 28.9 30.2 28.82 29.34 +2.3% 39,423 116,106,149
2024-05-31 28.06 29.66 27.86 28.68 +3.09% 40,480 117,151,828
2024-05-30 27.24 28.1 27.21 27.82 +1.31% 13,162 36,601,680
2024-05-29 27.4 27.84 27.15 27.46 -0.44% 8,172 22,464,746
2024-05-28 27.37 28.3 26.9 27.58 +0.77% 16,188 44,577,695
2024-05-27 27.08 27.42 26.65 27.37 +0.85% 13,845 37,389,157
2024-05-24 27.7 28.05 26.94 27.14 -2.65% 14,115 38,706,384
2024-05-23 28.41 28.84 27.61 27.88 -2.14% 19,237 53,898,067
2024-05-22 28.09 29.28 28.09 28.49 +0.78% 30,112 86,742,367
2024-05-21 28.61 28.69 28.01 28.27 -1.19% 15,153 42,849,563
2024-05-20 28.44 28.96 28.06 28.61 +0.67% 24,653 70,516,487
2024-05-17 27.54 28.42 27.35 28.42 +2.82% 18,150 50,806,199
2024-05-16 28.01 28.31 27.5 27.64 -1.57% 22,284 62,139,205
2024-05-15 28.48 28.98 27.92 28.08 -2.09% 22,351 63,556,295
2024-05-14 27.51 29.18 27.51 28.68 +4.18% 47,578 136,281,077
2024-05-13 28.05 28.29 27.38 27.53 -1.99% 22,423 62,429,239
2024-05-10 28.99 28.99 28 28.09 -2.8% 22,451 63,634,323
2024-05-09 28.5 29.33 28.35 28.9 +1.58% 28,853 83,580,048
2024-05-08 28.24 28.9 28.17 28.45 +0.39% 27,710 78,783,644
2024-05-07 29.12 29.28 28 28.34 -3.44% 54,974 156,795,733
2024-05-06 29.09 29.95 28.91 29.35 +1.91% 36,011 105,886,858
2024-04-30 29.65 29.7 28.4 28.8 +0.95% 47,258 136,624,502
2024-04-29 27.79 28.9 27.79 28.53 +4.89% 49,369 140,076,168
2024-04-26 27.63 27.85 27.05 27.2 -0.44% 31,222 85,799,217
2024-04-25 27.75 27.84 27.3 27.32 -1.9% 20,516 56,559,833
2024-04-24 27.48 28.17 27.08 27.85 +2.39% 29,339 80,938,616
2024-04-23 26.9 27.59 26.52 27.2 +1.91% 30,382 82,450,155
2024-04-22 26.9 27.33 26.25 26.69 -1.66% 16,280 43,504,426
2024-04-19 27 27.58 26.71 27.14 -0.59% 26,834 72,800,354
2024-04-18 26.5 27.96 26.05 27.3 +1.71% 52,007 141,564,701
2024-04-17 25.35 26.87 25.25 26.84 +8.75% 52,887 137,429,152
2024-04-16 24.66 25.61 23.63 24.68 +0.24% 42,792 105,327,571
2024-04-15 25.26 25.88 23.97 24.62 -2.88% 34,239 84,799,754
2024-04-12 25.91 26.24 25.33 25.35 -1.86% 19,881 51,138,732
2024-04-11 25.58 26.53 25.52 25.83 -0.35% 25,660 66,836,493
2024-04-10 27.29 27.54 25.85 25.92 -5.09% 27,480 72,419,052
2024-04-09 26.68 27.85 26.68 27.31 +1.49% 26,865 73,422,611
2024-04-08 26.91 27.49 26.21 26.91 +0.04% 29,984 80,611,925
2024-04-03 27.23 27.36 26.07 26.9 -1.57% 32,972 87,888,402
2024-04-02 27.66 27.74 27.03 27.33 -1.19% 21,647 59,095,711
2024-04-01 27.31 28.22 26.88 27.66 +2.33% 43,480 119,544,024
2024-03-29 27.29 27.54 26.27 27.03 -0.63% 34,970 93,611,677
2024-03-28 27.25 28.22 27 27.2 -0.11% 43,768 120,747,887
2024-03-27 27.86 28.3 26.81 27.23 -3.23% 38,359 104,870,931
2024-03-26 29.01 30 27.29 28.14 -5.89% 71,325 201,195,285
2024-03-25 30.17 31.35 29.81 29.9 -0.96% 26,366 80,650,559
2024-03-22 30.9 30.9 30 30.19 -2.61% 19,285 58,598,828
2024-03-21 30.5 31.49 30.5 31 +0.88% 26,359 81,499,924
2024-03-20 31.31 31.81 30.18 30.73 -2.94% 30,137 92,708,034
2024-03-19 32.66 32.79 31.48 31.66 -4.52% 30,480 97,596,959
2024-03-18 33.3 33.5 32.25 33.16 -0.72% 39,435 129,171,832
2024-03-15 31.4 33.65 31.4 33.4 +5.16% 30,639 100,691,938
2024-03-14 31.83 32.98 31.21 31.76 -0.25% 18,710 60,211,211
2024-03-13 32.2 32.78 31.74 31.84 -1.55% 17,430 56,198,651
2024-03-12 31.7 32.78 31.52 32.34 +2.41% 28,281 91,277,889
2024-03-11 30.64 31.72 30.3 31.58 +2.07% 17,077 53,247,242
2024-03-08 30.49 31.16 30.11 30.94 +0.49% 15,142 46,365,047
2024-03-07 31.68 32.2 30.32 30.79 -1.72% 20,547 63,931,352
2024-03-06 30.51 31.89 30.38 31.33 +1.39% 27,945 87,223,205
2024-03-05 32.36 32.36 30.78 30.9 -4.54% 18,704 58,557,163
2024-03-04 31.84 32.58 30.61 32.37 +2.11% 24,959 78,995,768
2024-03-01 31.98 32.19 31.3 31.7 -1.06% 26,470 83,762,741
2024-02-29 30.3 32.1 30.3 32.04 +3.02% 26,194 82,697,436
2024-02-28 33.8 33.8 30.88 31.1 -8.48% 39,769 128,299,871
2024-02-27 33.52 34.05 32.4 33.98 -0.64% 38,320 127,196,674
2024-02-26 33.65 36.99 33 34.2 +6.21% 39,394 135,542,883
2024-02-23 30.06 32.35 30.06 32.2 +8.05% 40,044 126,117,278
2024-02-22 29.2 30.06 29.2 29.8 +0.51% 15,334 45,425,231
2024-02-21 28 30.5 27.5 29.65 +3.53% 31,958 95,008,307
2024-02-20 28.15 28.72 27.61 28.64 +1.74% 20,158 56,950,691
2024-02-19 28.6 29.89 27.81 28.15 +0.54% 34,261 98,733,710
2024-02-08 24.61 28.5 24.61 28 +13.04% 40,713 108,551,864
2024-02-07 25.91 26.98 24.36 24.77 -5.35% 23,101 59,549,894
2024-02-06 23.88 27.21 22.36 26.17 +9.04% 25,593 63,561,604
2024-02-05 24.7 24.92 22.55 24 -3.88% 22,900 54,278,243
2024-02-02 26.2 26.64 24 24.97 -3.67% 18,487 46,831,690
2024-02-01 25.52 26.91 25.52 25.92 -1.56% 16,271 42,820,124
2024-01-31 27.9 28.41 26.3 26.33 -5.69% 13,541 36,666,690
2024-01-30 28.76 29.29 27.8 27.92 -2.1% 11,731 33,410,464
2024-01-29 29.16 29.7 28.36 28.52 -2.86% 12,343 35,741,398
2024-01-26 30.67 30.97 29.1 29.36 -4.27% 13,913 41,259,734
2024-01-25 30.37 30.87 28.72 30.67 +0.62% 17,816 53,284,905
2024-01-24 31.76 31.76 29.24 30.48 +1.74% 11,079 33,512,103
2024-01-23 29.22 30.42 28.93 29.96 +2.11% 10,588 31,563,558
2024-01-22 31.79 32.48 29.33 29.34 -8.68% 14,169 43,243,835
2024-01-19 32.56 33.81 32.03 32.13 -0.62% 10,409 34,243,406
2024-01-18 32.53 32.55 31.06 32.33 -0.34% 11,974 38,043,776
2024-01-17 33.2 34.03 31.99 32.44 -2.14% 9,243 30,667,342
2024-01-16 32.62 33.3 32.5 33.15 +0.58% 6,504 21,433,739
2024-01-15 33.65 33.65 32.67 32.96 -0.96% 5,234 17,369,819
2024-01-12 33.54 33.8 33.01 33.28 -0.78% 7,085 23,612,887
2024-01-11 32.94 33.63 32.56 33.54 +2.07% 9,249 30,694,348
2024-01-10 33.1 33.87 32.68 32.86 -2.23% 7,038 23,389,029
2024-01-09 33.32 34.34 33.32 33.61 +0.84% 8,707 29,430,834
2024-01-08 34.64 34.8 33.3 33.33 -2.43% 9,851 33,175,580
2024-01-05 34.05 34.94 33.82 34.16 +0.32% 12,761 43,876,981
2024-01-04 35.33 35.48 33.9 34.05 -2.8% 14,088 48,328,843
2024-01-03 35.11 35.51 34.5 35.03 -0.34% 13,403 46,945,780
2024-01-02 36.08 36.36 35.08 35.15 -3.25% 10,477 37,470,485

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

хиБш┐ИцЦп 688612

2023年全年

ф╕нш░╖чЙйц╡Б 603565

近三个月

хоЭхбФхоЮф╕Ъ 000595

近半年

ф╕нхЕЙщШ▓щЫ╖ 300414

近三个月

STхдйщ╛Щ 300029

近三个月

хоЭшГЬшВбф╗╜ 600973

2023年全年

ф╝ащЯ│цОзшВб 688036

近期数据

хИйщАЪчФ╡хнР 603629

2024年至今

ца╝хКЫчФ╡хЩи 000651

近三个月

чз╗ф╕║щАЪф┐б 300590

近期数据

热门概念板块

医疗器械

ф╣РцЩохМ╗чЦЧ (300003)

2024年至今
半导体

ф╕ншКпхЫ╜щЩЕ (688981)

近三个月
5G通信

ф║ищАЪхЕЙчФ╡ (600487)

近三个月
新能源汽车
AI人工智能

цБТчФЯчФ╡хнР (600570)

近半年
数字经济

хНОшГЬхдйцИР (600410)

2024年一季度
元宇宙

ч┤лхЕЙшВбф╗╜ (000938)

2024年至今
区块链

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