цШОх╛очФ╡хнР 688699

数据更新至:

添加到对比分析

34.39 +0.50%

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

34.39
+0.5% +0.17
34.42
开盘价
34.45
最高价
33.56
最低价
5,565
成交量
数据更新至: 2025-03-25

技术指标

35.49
MA5 (5日均线)
36.28
MA10 (10日均线)
37.10
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 34.42 34.45 33.56 34.39 +0.5% 5,565 18,927,771
2025-03-24 34.99 35.15 33.39 34.22 -2.09% 10,367 35,462,067
2025-03-21 36.68 36.87 34.82 34.95 -4.72% 16,399 58,189,869
2025-03-20 37.22 37.44 36.6 36.68 -1.45% 7,579 28,039,321
2025-03-19 37.95 38.2 36.91 37.22 -1.95% 9,395 35,138,579
2025-03-18 38.05 38.8 37.6 37.96 +0.45% 10,422 39,817,728
2025-03-17 37.24 39 37.24 37.79 +2.16% 15,125 57,867,199
2025-03-14 36 37.07 35.66 36.99 +3.24% 9,791 35,649,246
2025-03-13 36.65 36.91 35.53 35.83 -2.64% 11,429 41,080,834
2025-03-12 37.67 37.76 36.77 36.8 -1.47% 9,758 36,314,294
2025-03-11 36.88 37.7 36.59 37.35 -0.16% 9,383 34,672,947
2025-03-10 37.25 37.89 37.02 37.41 -0.24% 9,018 33,750,796
2025-03-07 37.8 38.16 37.11 37.5 -1.06% 12,458 46,848,026
2025-03-06 38.6 39.5 37.85 37.9 -1.81% 20,379 78,649,047
2025-03-05 38.58 39.98 38.13 38.6 +0.1% 16,239 63,220,493
2025-03-04 36.46 38.58 36.46 38.56 +4.33% 13,199 50,008,063
2025-03-03 37.61 37.88 36.4 36.96 +0.3% 12,073 45,051,801
2025-02-28 38.96 39.2 36.7 36.85 -6.02% 15,794 59,548,572
2025-02-27 38.85 39.7 38.01 39.21 +0.93% 17,298 67,207,784
2025-02-26 38.6 38.99 38.2 38.85 +0.39% 13,033 50,391,647
2025-02-25 38.11 39.3 37.86 38.7 -0.87% 16,485 63,863,897
2025-02-24 38.5 39.53 38.09 39.04 +2.09% 22,784 88,314,684
2025-02-21 37.09 38.43 36.6 38.24 +3.1% 20,324 76,537,200
2025-02-20 36.38 37.4 36.18 37.09 +1.95% 14,463 53,316,538
2025-02-19 34.9 36.38 34.52 36.38 +4.27% 13,324 47,929,436
2025-02-18 36.06 36.5 34.81 34.89 -3.14% 10,678 38,001,974
2025-02-17 36 36.79 35.6 36.02 -0.5% 10,420 37,740,323
2025-02-14 35.83 36.26 35.41 36.2 +0.86% 8,763 31,447,868
2025-02-13 36.89 36.89 35.89 35.89 -2.71% 8,317 30,136,641
2025-02-12 35.53 36.98 35.4 36.89 +2.5% 11,593 42,068,439
2025-02-11 36.85 36.99 35.84 35.99 -2.28% 10,552 38,156,346
2025-02-10 35.99 36.93 35.79 36.83 +2.5% 11,748 42,828,548
2025-02-07 36.08 36.64 35.51 35.93 +0.31% 11,803 42,655,719
2025-02-06 33.8 35.98 33.8 35.82 +4.74% 13,580 48,185,706
2025-02-05 33.91 34.87 33.85 34.2 +2.24% 9,327 32,077,187
2025-01-27 34.78 34.78 33.45 33.45 -2.36% 6,455 21,897,503
2025-01-24 33.81 34.31 33.7 34.26 +1.12% 9,270 31,611,108
2025-01-23 34.38 35.3 33.88 33.88 -0.67% 11,385 39,383,980
2025-01-22 34.1 34.8 33.95 34.11 -0.96% 6,153 21,078,043
2025-01-21 34 34.5 33.5 34.44 +1.71% 10,268 34,978,463
2025-01-20 34.2 34.44 33.59 33.86 -0.41% 8,123 27,521,508
2025-01-17 33.44 34.35 33.04 34 +2.01% 11,781 39,775,790
2025-01-16 32.84 33.58 32.45 33.33 +1.49% 11,889 39,260,963
2025-01-15 33.55 33.56 32.7 32.84 -1.17% 6,658 21,983,009
2025-01-14 31.74 33.35 31.23 33.23 +5.86% 10,276 33,456,143
2025-01-13 30.92 31.57 29.58 31.39 +1.26% 8,767 26,910,596
2025-01-10 32.29 33 31 31 -3.4% 10,385 33,372,102
2025-01-09 32.47 33.09 31.95 32.09 -0.28% 8,846 28,822,494
2025-01-08 32.88 33.03 31.11 32.18 -1.92% 10,728 34,520,585
2025-01-07 31.79 32.9 31.59 32.81 +4.06% 14,935 48,103,273
2025-01-06 32.32 32.65 31 31.53 -3.43% 17,255 54,675,296
2025-01-03 34.11 34.45 32.65 32.65 -4.28% 11,495 38,460,872
2025-01-02 35.87 35.87 33.6 34.11 -5.09% 12,175 42,455,784
2024-12-31 37.51 38 35.93 35.94 -4.92% 13,534 49,530,502
2024-12-30 38.4 38.68 37.01 37.8 -2.38% 11,339 42,944,343
2024-12-27 39.53 40.11 38.52 38.72 -2.02% 15,655 61,740,182
2024-12-26 38.14 39.7 38 39.52 +3.27% 15,292 60,031,590
2024-12-25 39.58 39.77 37.83 38.27 -2.94% 13,628 52,673,615
2024-12-24 38.64 39.43 37.1 39.43 +3.49% 18,405 70,818,546
2024-12-23 40 40 37.93 38.1 -4.08% 15,407 59,892,001
2024-12-20 38.83 40.85 38.59 39.72 +2.29% 21,816 86,905,796
2024-12-19 37.52 39.05 37.08 38.83 +2.64% 17,350 66,855,470
2024-12-18 36.64 38.29 35.5 37.83 +4.16% 15,684 58,555,019
2024-12-17 37.55 37.99 36.2 36.32 -3.28% 9,016 33,175,507
2024-12-16 38.25 38.72 37.29 37.55 -1.37% 11,552 43,883,682
2024-12-13 38.9 38.9 37.9 38.07 -2.43% 13,018 49,771,149
2024-12-12 39.38 39.78 38.3 39.02 -0.74% 9,217 35,860,643
2024-12-11 38.08 39.88 38.08 39.31 +2.53% 17,016 66,505,952
2024-12-10 39.52 39.63 38 38.34 +1.48% 15,558 60,358,044
2024-12-09 38.57 38.58 37.01 37.78 -2.05% 10,810 40,927,209
2024-12-06 37.53 38.88 36.75 38.57 +2.33% 15,270 57,757,027
2024-12-05 37.39 38.28 37.03 37.69 +0.37% 10,338 39,104,184
2024-12-04 39.27 40.19 37.41 37.55 -0.84% 20,786 80,872,957
2024-12-03 38.52 38.52 37.1 37.87 -0.99% 12,605 47,534,464
2024-12-02 37.67 38.41 37.47 38.25 +1.41% 11,630 44,235,581
2024-11-29 36.7 38.6 36.35 37.72 +2.36% 12,714 47,781,187
2024-11-28 37.6 38 36.68 36.85 -1.99% 10,297 38,477,253
2024-11-27 36.18 37.6 35.4 37.6 +2.79% 10,886 39,624,012
2024-11-26 36.87 37.96 36.36 36.58 -1.77% 8,874 32,982,919
2024-11-25 36.99 37.25 35.88 37.24 +1.42% 11,056 40,361,760
2024-11-22 38.73 39.16 36.6 36.72 -5.26% 15,417 58,526,382
2024-11-21 38.88 39.47 38.23 38.76 -0.36% 12,253 47,664,134
2024-11-20 38.31 39.39 37.7 38.9 +1.51% 15,366 59,190,441
2024-11-19 36.43 38.32 36.31 38.32 +5.19% 14,933 55,543,491
2024-11-18 38.33 38.95 36.03 36.43 -4.63% 16,895 62,346,540
2024-11-15 39.5 40.17 38.18 38.2 -4.21% 17,942 70,609,733
2024-11-14 40.8 41.85 39.8 39.88 -3.41% 16,827 68,582,492
2024-11-13 40.98 41.68 39.91 41.29 +0.19% 20,308 82,960,695
2024-11-12 43.05 43.33 40.79 41.21 -2.9% 29,044 121,216,706
2024-11-11 40.14 42.49 40.14 42.44 +5.76% 35,005 146,816,094
2024-11-08 40.89 41.8 40.1 40.13 +0.27% 28,634 116,771,622
2024-11-07 38.7 40.69 38.25 40.02 +4.33% 23,295 92,098,688
2024-11-06 38.02 39.49 37.73 38.36 +0.29% 26,269 101,612,563
2024-11-05 36.76 38.48 36.41 38.25 +4.74% 21,525 81,239,068
2024-11-04 35.13 36.62 35.13 36.52 +1.9% 15,897 57,418,933
2024-11-01 38.71 38.88 35.75 35.84 -7.58% 24,232 89,371,861
2024-10-31 37.86 39.15 37.18 38.78 +2.51% 21,498 82,487,374
2024-10-30 39.06 39.2 37.12 37.83 -3.35% 23,966 91,362,014
2024-10-29 41 41.48 39.12 39.14 -4.07% 21,251 85,592,507
2024-10-28 40.36 40.97 39.68 40.8 +0.77% 15,760 63,655,521
2024-10-25 41.11 41.48 39.78 40.49 +0.4% 20,644 83,756,477
2024-10-24 40.81 41.02 39.5 40.33 -2.51% 23,243 93,592,124
2024-10-23 41.5 43.08 40.75 41.37 -1.5% 33,226 138,973,467
2024-10-22 40.17 43.5 39.9 42 +3.83% 39,745 166,066,802
2024-10-21 40.44 43.5 39.35 40.45 +2.9% 46,313 190,499,970
2024-10-18 36 41.4 36 39.31 +8.89% 39,076 150,517,438
2024-10-17 36.46 37.04 36.05 36.1 +0.81% 17,658 64,655,233
2024-10-16 36.3 36.84 35.5 35.81 -3.37% 19,137 69,231,426
2024-10-15 38 39.3 37 37.06 -2.73% 29,118 111,124,959
2024-10-14 36.8 38.36 34.99 38.1 +3.25% 36,934 135,669,364
2024-10-11 38.1 39.6 36.51 36.9 -7.19% 32,812 124,605,200
2024-10-10 41.5 43.8 37.51 39.76 -2.29% 53,372 217,020,933
2024-10-09 39.12 45.5 38.01 40.69 +4.07% 84,935 357,829,101
2024-10-08 39.1 39.1 36.89 39.1 +20.01% 43,975 170,686,611
2024-09-30 28.54 32.58 28 32.58 +20% 37,427 115,217,779
2024-09-27 25.39 27.29 25.39 27.15 +7.74% 12,694 33,442,531
2024-09-26 23.9 25.2 23.9 25.2 +4.43% 11,243 27,627,717
2024-09-25 25.17 25.17 24.13 24.13 -0.54% 11,611 28,662,208
2024-09-24 22.95 24.29 22.88 24.26 +7.11% 15,696 37,164,144
2024-09-23 22.58 23.15 22.31 22.65 -2.45% 13,823 31,555,101
2024-09-20 23.2 23.54 23.04 23.22 -0.81% 4,537 10,556,630
2024-09-19 22.78 23.71 22.62 23.41 +2.77% 7,999 18,581,693
2024-09-18 23.24 23.49 22.34 22.78 -1.98% 7,214 16,370,976
2024-09-13 24 24.37 23.18 23.24 -4.05% 6,459 15,235,672
2024-09-12 24.53 24.86 24.21 24.22 -0.57% 4,124 10,092,723
2024-09-11 24.53 24.66 24.14 24.36 -0.49% 4,016 9,810,435
2024-09-10 24.4 24.75 23.86 24.48 +0.29% 5,755 13,989,630
2024-09-09 24.45 24.75 24.29 24.41 -0.73% 3,877 9,497,250
2024-09-06 25.94 25.94 24.57 24.59 -4.13% 6,848 17,097,883
2024-09-05 25.53 25.94 25.47 25.65 +0.47% 5,181 13,323,207
2024-09-04 25.68 25.96 25.16 25.53 -1.69% 7,115 18,201,996
2024-09-03 26.78 26.78 25.83 25.97 +0.08% 3,990 10,447,811
2024-09-02 26.95 27.33 25.9 25.95 -3.35% 6,030 15,938,252
2024-08-30 26.29 27.35 26.29 26.85 +1.86% 7,292 19,739,611
2024-08-29 25.83 26.54 25.8 26.36 +2.09% 6,516 17,098,806
2024-08-28 25.73 26.35 25.58 25.82 +0.35% 4,852 12,560,914
2024-08-27 26.84 26.85 25.52 25.73 -4.42% 5,640 14,710,734
2024-08-26 26.94 27.46 26.66 26.92 +0.34% 4,276 11,591,299
2024-08-23 26.83 26.91 26.21 26.83 +0.11% 4,267 11,319,916
2024-08-22 27.12 27.4 26.7 26.8 -1.83% 3,094 8,357,955
2024-08-21 27.41 27.65 27.03 27.3 -0.07% 2,962 8,114,958
2024-08-20 28.09 28.1 27.3 27.32 -1.69% 4,139 11,407,220
2024-08-19 28.07 28.39 27.6 27.79 -0.96% 4,997 13,919,164
2024-08-16 27.6 28.95 27.6 28.06 +2.26% 8,010 22,740,482
2024-08-15 27.3 27.92 27.04 27.44 +0.44% 4,139 11,418,573
2024-08-14 27.84 27.86 27.25 27.32 -1.05% 3,107 8,546,923
2024-08-13 27.43 27.72 27.06 27.61 +1.47% 3,702 10,122,142
2024-08-12 28.2 28.2 27.16 27.21 -2.51% 4,398 12,094,139
2024-08-09 28.57 28.97 27.86 27.91 -1.17% 4,567 12,925,901
2024-08-08 28.63 28.89 27.79 28.24 -1.02% 6,765 19,155,540
2024-08-07 28.25 28.95 28.01 28.53 +1.13% 7,133 20,414,040
2024-08-06 27.99 28.5 27.73 28.21 +1.66% 5,385 15,082,737
2024-08-05 29.18 29.26 27.75 27.75 -5.39% 10,017 28,490,901
2024-08-02 30.45 30.55 29.3 29.33 -4.96% 11,660 34,878,036
2024-08-01 30 30.99 29.51 30.86 +3.18% 16,435 49,867,206
2024-07-31 28.75 29.96 28.15 29.91 +4.03% 11,049 32,443,951
2024-07-30 28.37 29.2 27.65 28.75 +1.34% 9,304 26,526,530
2024-07-29 29.28 29.44 28.36 28.37 -3.11% 7,134 20,560,873
2024-07-26 28.96 29.68 28.57 29.28 +1.04% 10,112 29,400,858
2024-07-25 29 29.62 28.51 28.98 -0.92% 8,757 25,392,995
2024-07-24 30.19 30.88 29.2 29.25 -4% 11,826 35,540,885
2024-07-23 31.65 32 30.46 30.47 -4.54% 11,979 37,247,197
2024-07-22 31.6 32.58 31.5 31.92 +0.47% 16,424 52,650,888
2024-07-19 29.84 32.17 29.73 31.77 +5.9% 21,068 66,142,826
2024-07-18 30.5 30.91 29 30 -2.69% 17,683 52,762,611
2024-07-17 31.79 32.2 30.81 30.83 -3.23% 10,556 33,162,886
2024-07-16 30.66 32.09 30.18 31.86 +4.08% 15,935 49,745,613
2024-07-15 30.95 31.89 30.52 30.61 -1.1% 10,293 32,059,419
2024-07-12 31.31 31.32 30.55 30.95 -2.03% 10,931 33,803,477
2024-07-11 31.33 31.89 30.99 31.59 +2.5% 12,845 40,424,266
2024-07-10 30.6 31.46 30.5 30.82 -1.41% 13,676 42,425,982
2024-07-09 29.71 31.9 29.63 31.26 +5.22% 23,353 72,243,458
2024-07-08 28.77 32.49 28.54 29.71 +3.81% 22,356 68,215,887
2024-07-05 28.8 29.3 28 28.62 -1.51% 6,924 19,771,625
2024-07-04 29.97 30.6 28.81 29.06 -3.13% 8,454 25,082,501
2024-07-03 29.69 30.58 29.38 30 +1.04% 7,958 23,830,465
2024-07-02 30.28 30.49 29.66 29.69 -1.95% 7,345 22,009,427
2024-07-01 31.75 31.99 29.68 30.28 -4.63% 13,232 40,415,127
2024-06-28 30.75 32.21 30.66 31.75 +2.42% 11,351 35,996,700
2024-06-27 31.27 32.5 31 31 -2.45% 10,849 34,323,530
2024-06-26 31.06 31.85 30.41 31.78 +2.35% 12,124 37,922,074
2024-06-25 32.04 32.2 30.5 31.05 -2.57% 12,323 38,455,458
2024-06-24 33.13 33.94 31.83 31.87 -5.4% 18,056 59,205,252
2024-06-21 34.17 34.59 33.21 33.69 -2.09% 23,057 78,192,903
2024-06-20 34.85 36.89 34.08 34.41 -0.26% 44,779 159,777,542
2024-06-19 33.22 35.9 31.92 34.5 +2.99% 34,533 115,249,544
2024-06-18 31.4 33.75 30.96 33.5 +6.69% 32,562 105,231,247
2024-06-17 29.93 31.6 29.82 31.4 +4.25% 23,031 71,606,383
2024-06-14 30.1 30.39 29.51 30.12 -0.43% 11,842 35,414,778
2024-06-13 28.94 31.25 28.94 30.25 +3.74% 23,243 70,500,198
2024-06-12 28.86 29.64 28.86 29.16 +0.1% 8,578 25,088,887
2024-06-11 27.09 29.38 26.6 29.13 +7.06% 16,262 46,232,647
2024-06-07 27.35 28.29 26.83 27.21 +0.04% 9,372 25,757,963
2024-06-06 28.47 29.69 27.01 27.2 -5.16% 16,397 46,142,817
2024-06-05 29 29.78 28.68 28.68 -1.24% 11,212 32,847,188
2024-06-04 30.4 30.46 28.6 29.04 -5.07% 16,885 49,278,846
2024-06-03 30.12 31.26 30.12 30.59 +1.63% 15,368 47,245,490
2024-05-31 30.45 30.84 30 30.1 -1.47% 14,777 44,730,830
2024-05-30 28.33 31.16 27.95 30.55 +5.49% 21,207 63,767,552
2024-05-29 29 29.82 28.8 28.96 -0.62% 9,293 27,250,445
2024-05-28 28.71 30.69 28.31 29.14 +2.25% 16,779 49,818,000
2024-05-27 28.42 28.55 27.06 28.5 +0.78% 7,925 21,974,361
2024-05-24 28.5 29.03 28.2 28.28 -1.74% 6,882 19,636,007
2024-05-23 29.44 29.44 28.68 28.78 -2.08% 5,882 17,014,125
2024-05-22 29.2 29.5 28.33 29.39 +0.27% 10,436 30,203,202
2024-05-21 29.28 29.67 28.7 29.31 +0.14% 9,836 28,793,373
2024-05-20 29.26 30.44 29.01 29.27 +0.86% 11,151 33,068,197
2024-05-17 28.08 29.09 27.82 29.02 +3.24% 7,455 21,352,124
2024-05-16 27.86 28.65 27.86 28.11 +1.59% 6,006 16,995,745
2024-05-15 28.01 28.38 27.6 27.67 -0.72% 3,604 10,072,772
2024-05-14 28.33 28.69 27.84 27.87 -1.62% 6,482 18,203,317
2024-05-13 28.15 28.77 27.62 28.33 -1.8% 6,422 18,167,572
2024-05-10 29.77 30.08 28.69 28.85 -2.6% 7,186 20,889,386
2024-05-09 29.01 29.86 28.99 29.62 +2% 6,582 19,463,145
2024-05-08 29.75 29.75 29.04 29.04 -1.89% 5,881 17,173,404
2024-05-07 28.8 29.79 28.78 29.6 +1.54% 7,145 21,052,202
2024-05-06 29.28 30.12 28.95 29.15 +0.34% 9,471 27,699,959
2024-04-30 29.5 29.92 29.04 29.05 -2.09% 7,090 20,749,889
2024-04-29 28.95 30.21 28.95 29.67 +0.95% 11,189 33,183,661
2024-04-26 27.48 29.48 27.12 29.39 +6.95% 8,271 23,692,658
2024-04-25 27.28 28.08 27.01 27.48 +1.14% 5,719 15,766,037
2024-04-24 26.3 27.19 26.02 27.17 +4.34% 6,190 16,559,047
2024-04-23 25.78 26.5 25 26.04 +1.01% 5,344 13,910,179
2024-04-22 25.41 26.18 24.4 25.78 +0.7% 4,992 12,675,384
2024-04-19 26.71 26.71 25.6 25.6 -4.3% 7,296 18,917,201
2024-04-18 27.45 27.5 26 26.75 -1.04% 6,736 18,041,075
2024-04-17 25 27.09 24.88 27.03 +11.69% 9,968 26,086,034
2024-04-16 26.81 26.81 24.1 24.2 -10.1% 14,096 34,911,478
2024-04-15 28.18 28.74 26.58 26.92 -4.47% 10,156 27,697,546
2024-04-12 28.22 28.83 28.11 28.18 -0.14% 5,465 15,541,038
2024-04-11 28.42 28.97 28.13 28.22 -1.74% 9,763 27,923,726
2024-04-10 30.52 30.52 28.51 28.72 -4.52% 6,440 18,699,522
2024-04-09 29 30.16 28.95 30.08 +2.28% 6,652 19,652,684
2024-04-08 30.69 31.36 29.31 29.41 -1.97% 9,286 27,586,238
2024-04-03 30.12 30.46 29.21 30 -0.13% 8,187 24,399,101
2024-04-02 31.01 31.32 29.63 30.04 -1.7% 7,870 23,634,836
2024-04-01 30.13 30.84 29.82 30.56 +1.43% 6,723 20,475,186
2024-03-29 29.2 30.16 28.35 30.13 +4.47% 9,296 27,015,115
2024-03-28 28.09 29.4 27.79 28.84 +2.41% 8,259 23,729,952
2024-03-27 29.76 29.9 28.16 28.16 -4.86% 10,525 30,237,388
2024-03-26 29.84 30.38 29.2 29.6 -0.44% 10,325 30,637,615
2024-03-25 31.02 31.29 29.71 29.73 -4.56% 10,553 32,093,651
2024-03-22 31.79 32.27 31.01 31.15 -2.14% 7,593 23,960,083
2024-03-21 31.93 32.54 31.12 31.83 -0.06% 9,360 29,799,045
2024-03-20 31.87 32.06 31.2 31.85 +0.19% 8,510 26,911,503
2024-03-19 31.56 32.25 31.27 31.79 +0.95% 10,404 33,138,952
2024-03-18 30.61 31.49 30.61 31.49 +2.47% 8,399 26,136,581
2024-03-15 30.1 30.79 30.01 30.73 +0.69% 8,238 24,996,392
2024-03-14 31.07 31.4 29.82 30.52 -2.77% 11,647 35,499,321
2024-03-13 31.25 31.95 30.96 31.39 +2.28% 13,245 41,775,515
2024-03-12 30.25 31.24 30.25 30.69 +1.62% 8,350 25,626,324
2024-03-11 29.74 30.2 29.35 30.2 +1.55% 6,909 20,629,922
2024-03-08 28.93 29.89 28.9 29.74 +2.87% 9,494 28,032,148
2024-03-07 29.99 30.28 28.88 28.91 -2.4% 8,256 24,349,161
2024-03-06 29 29.99 28.9 29.62 -0.13% 8,544 25,205,693
2024-03-05 30.1 30.54 29.3 29.66 -2.4% 10,138 30,369,766
2024-03-04 30.28 31.1 29.39 30.39 +0.3% 13,469 40,821,997
2024-03-01 29.5 30.62 29.5 30.3 +2.71% 15,636 47,122,694
2024-02-29 27.45 29.52 27.3 29.5 +6% 16,103 46,432,460
2024-02-28 30.84 31.75 27.8 27.83 -9.85% 22,600 67,249,181
2024-02-27 29.36 30.9 28.87 30.87 +3.8% 12,673 38,175,982
2024-02-26 28.8 30.5 28.5 29.74 +2.98% 14,141 41,778,651
2024-02-23 28.24 29.17 27.65 28.88 +4.03% 15,743 44,578,929
2024-02-22 26.58 27.91 26.55 27.76 +2.17% 14,602 40,235,644
2024-02-21 26.8 28.43 26.31 27.17 +1.91% 20,310 56,110,685
2024-02-20 26.14 26.88 25.23 26.66 +1.48% 15,589 40,460,669
2024-02-19 25.84 27.56 25.7 26.27 +2.62% 24,553 65,039,812
2024-02-08 20.88 25.6 20.88 25.6 +19.46% 27,933 65,566,457
2024-02-07 22.5 23.34 21 21.43 -4.71% 25,177 55,696,252
2024-02-06 21.53 23.35 20.18 22.49 +2.09% 23,080 50,032,085
2024-02-05 24.7 25 21.05 22.03 -12.48% 21,353 48,272,626
2024-02-02 27.88 27.88 24.32 25.17 -7.36% 14,247 36,770,319
2024-02-01 28.69 28.69 26.7 27.17 -1.56% 13,277 36,246,498
2024-01-31 29.2 29.76 27.52 27.6 -6.25% 11,213 31,868,234
2024-01-30 30.11 30.6 29.4 29.44 -3.82% 7,614 22,859,000
2024-01-29 31.69 32.41 30.61 30.61 -3.92% 7,391 23,128,765
2024-01-26 32.6 32.89 31.64 31.86 -2.27% 7,409 23,884,446
2024-01-25 31.19 32.75 31.01 32.6 +4.72% 9,335 29,719,262
2024-01-24 31.2 31.61 29.78 31.13 -0.61% 10,954 33,546,778
2024-01-23 31.2 31.69 30.8 31.32 -0.03% 9,700 30,289,631
2024-01-22 33.87 34.13 31.16 31.33 -7.5% 10,374 33,770,993
2024-01-19 34.24 35.07 33.87 33.87 -1.14% 6,721 23,103,087
2024-01-18 34.4 34.79 33.11 34.26 -0.35% 10,193 34,563,361
2024-01-17 35.7 35.86 34.38 34.38 -3.72% 8,105 28,453,260
2024-01-16 36.03 36.23 34.99 35.71 -0.94% 7,810 27,752,942
2024-01-15 35.98 36.41 35.35 36.05 +0.28% 6,376 22,907,993
2024-01-12 36.21 36.8 35.95 35.95 -1.51% 4,833 17,560,887
2024-01-11 35.42 36.72 35.42 36.5 +2.21% 6,408 23,217,110
2024-01-10 36.23 36.46 35.31 35.71 -1.35% 6,595 23,658,543
2024-01-09 36.15 37.05 36.03 36.2 +0.42% 7,871 28,789,660
2024-01-08 37.19 37.19 35.88 36.05 -3.25% 10,352 37,530,175
2024-01-05 38.55 38.82 37.01 37.26 -2.54% 7,237 27,325,792
2024-01-04 38.99 38.99 37.9 38.23 -1.8% 6,475 24,815,495
2024-01-03 39.5 39.97 38.56 38.93 -1.96% 7,405 28,952,287
2024-01-02 40.53 40.9 39.31 39.71 -1.59% 8,978 35,677,486

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

хбЮхКЫхМ╗чЦЧ 603716

2022-2023两年

ф╕ЙчОпщЫЖхЫв 300408

近半年

хЯГхдлчЙ╣-U 688165

近三个月

ше┐хКЫчзСцКА 688616

2024年一季度

х▒▒ше┐чДжчЕд 000983

2022-2023两年

ч┤лщЗСщУ╢шбМ 601860

2024年一季度

ф╝ЯцАЭхМ╗чЦЧ 688580

2024年至今

ф╝ЯцШОчОпф┐Э 603568

2024年一季度

ч╛ОцЩичзСцКА 300237

2024年一季度

щЗСцйЩхнР 688291

2024年至今

热门概念板块

智能制造

чзСхдзцЩ║шГ╜ (300222)

近半年
军工

шИкхПСхКихКЫ (600893)

近期数据
生物医药

хдНцШЯхМ╗шНп (600196)

2023年全年
芯片
AI人工智能

шИкхоЗх╛о (300053)

2023年全年
元宇宙
区块链
5G通信

ф╕нхдйчзСцКА (600522)

2022-2023两年

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