чЫЫчзСщАЪф┐б-U 688702

数据更新至:

添加到对比分析

64.50 -0.19%

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

64.5
-0.19% -0.12
65.01
开盘价
66.58
最高价
63.97
最低价
14,604
成交量
数据更新至: 2025-03-25

技术指标

65.21
MA5 (5日均线)
67.22
MA10 (10日均线)
70.86
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 65.01 66.58 63.97 64.5 -0.19% 14,604 95,007,040
2025-03-24 64 66.47 63.72 64.62 +1.16% 20,611 133,594,792
2025-03-21 65.9 66.46 63.8 63.88 -3.62% 29,297 189,947,495
2025-03-20 66.47 67.49 65.74 66.28 -0.72% 14,788 98,407,091
2025-03-19 68.08 68.93 66.18 66.76 -2.8% 19,345 129,860,999
2025-03-18 67.97 70.18 67.97 68.68 +0.01% 15,458 106,374,926
2025-03-17 70 70.2 67.88 68.67 -1.27% 18,848 129,141,108
2025-03-14 68.37 70.38 68 69.55 +1.46% 20,430 141,362,900
2025-03-13 70.75 70.76 67.77 68.55 -3.11% 23,480 161,845,862
2025-03-12 71.57 73.6 69.8 70.75 -0.91% 28,133 201,160,763
2025-03-11 72.19 73.52 70.4 71.4 -2.96% 27,213 194,083,462
2025-03-10 74.1 74.55 72.03 73.58 -1.31% 19,206 140,466,120
2025-03-07 75.9 77.5 73.8 74.56 -2.17% 23,116 174,339,047
2025-03-06 72.5 77.77 72.38 76.21 +5.02% 34,565 261,839,669
2025-03-05 73.92 74.11 71.59 72.57 -1.77% 24,018 174,369,093
2025-03-04 72.68 75.4 72.06 73.88 +0.48% 27,745 204,774,523
2025-03-03 71.3 74.74 69.18 73.53 +3.14% 40,341 293,893,655
2025-02-28 78.18 78.79 70.5 71.29 -9.99% 41,205 303,904,844
2025-02-27 78.08 82.42 77.5 79.2 +0.51% 37,498 300,006,348
2025-02-26 78.55 80.5 77.01 78.8 -0.09% 31,971 252,162,571
2025-02-25 74.8 80.5 73.98 78.87 +3.5% 39,352 306,294,154
2025-02-24 78.5 79.48 75 76.2 -3.25% 38,393 295,331,494
2025-02-21 75 80.89 72.9 78.76 +8.26% 69,895 541,963,766
2025-02-20 72.99 74.2 71.79 72.75 -0.33% 29,001 210,551,484
2025-02-19 73 74.4 71.11 72.99 +0.87% 36,187 263,878,832
2025-02-18 77.01 77.24 72 72.36 -6% 31,846 236,115,712
2025-02-17 75.22 78.38 74.42 76.98 +3.44% 38,432 292,754,021
2025-02-14 76.65 77.97 73.25 74.42 -3.75% 42,229 315,244,736
2025-02-13 82.6 82.78 77.29 77.32 -5.89% 31,181 246,725,897
2025-02-12 81.52 83.23 80.67 82.16 +0.76% 19,768 162,284,360
2025-02-11 83 83.05 80.3 81.54 -1.66% 27,746 225,965,989
2025-02-10 83.1 86.65 80.11 82.92 -0.22% 37,851 314,053,767
2025-02-07 85.96 86.67 81.5 83.1 -2.92% 40,651 340,750,037
2025-02-06 83.64 86.86 82.36 85.6 +2.34% 32,204 273,967,001
2025-02-05 83.9 86.18 81.55 83.64 +1.26% 23,587 199,114,381
2025-01-27 87.56 87.56 82.52 82.6 -4% 18,336 153,828,835
2025-01-24 89.71 92.43 85.3 86.04 -4.82% 37,277 328,047,839
2025-01-23 93.52 96.52 90.09 90.4 -2.47% 22,180 206,032,106
2025-01-22 89.59 95.56 88.5 92.69 +3.46% 24,989 232,133,020
2025-01-21 84.3 91.66 83 89.59 +6.74% 30,282 267,485,411
2025-01-20 85 85 80.31 83.93 -0.43% 23,355 193,802,050
2025-01-17 77.5 84.8 76.47 84.29 +8.64% 42,874 348,144,444
2025-01-16 80.5 81.4 75.81 77.59 -3.48% 38,781 301,928,373
2025-01-15 83.48 84.21 80.1 80.39 -4.1% 26,836 220,639,778
2025-01-14 80.43 84.98 78.57 83.83 +5.06% 30,470 249,146,033
2025-01-13 76.89 80.4 76 79.79 +1.04% 19,867 156,038,791
2025-01-10 78 85 77.05 78.97 +1.24% 30,225 247,406,140
2025-01-09 77 80.8 77 78 +0.01% 23,969 189,448,902
2025-01-08 76.7 79.48 75.69 77.99 +0.17% 26,887 208,145,264
2025-01-07 72.01 78.66 71.05 77.86 +8.49% 30,200 227,866,447
2025-01-06 74.7 77.22 71.16 71.77 -4.93% 27,476 201,625,218
2025-01-03 77.63 79.54 74.74 75.49 -4.15% 25,567 194,971,107
2025-01-02 84 84 77.75 78.76 -6.24% 26,336 210,987,963
2024-12-31 87.37 88.5 83.53 84 -4.18% 26,197 223,148,642
2024-12-30 88.9 89.5 86.31 87.66 -1.51% 21,164 186,381,864
2024-12-27 94.8 95.01 88.37 89 -6.8% 29,820 271,239,816
2024-12-26 88.85 96.9 88.23 95.49 +5.42% 31,181 291,476,045
2024-12-25 86.3 92.17 85.12 90.58 +5.12% 28,594 254,301,409
2024-12-24 86.9 87.79 83.07 86.17 -2.08% 37,319 318,849,754
2024-12-23 87.45 89.3 81.81 88 -5.91% 60,338 513,539,596
2024-12-20 87.58 97.33 87.2 93.53 +3.92% 37,968 350,266,825
2024-12-19 79 97.68 79 90 +10.5% 50,790 438,543,072
2024-12-18 73.51 83.32 72.62 81.45 +8.44% 40,975 324,103,926
2024-12-17 76.41 82.66 74.73 75.11 -4.14% 38,247 299,629,899
2024-12-16 78.98 81.66 74 78.35 +8.25% 66,221 516,181,167
2024-12-13 72.55 76.9 72.38 72.38 -0.33% 65,607 492,363,549
2024-12-12 73.44 74.2 71.8 72.62 -1.4% 30,682 223,513,243
2024-12-11 72.42 74 71.12 73.65 -0.15% 23,420 170,645,737
2024-12-10 75.93 77.9 73.03 73.76 +2.42% 27,754 208,287,275
2024-12-09 72.13 73.33 70.36 72.02 -0.63% 18,069 129,552,133
2024-12-06 71.5 74.98 71.38 72.48 +0.95% 25,292 185,053,035
2024-12-05 71 74.65 71 71.8 +0.62% 20,122 145,577,420
2024-12-04 75.52 80.12 71.27 71.36 +1.99% 37,329 279,252,132
2024-12-03 70.38 71.21 68.6 69.97 +0.86% 18,752 131,219,157
2024-12-02 71 73.48 67.51 69.37 -0.57% 30,806 217,505,958
2024-11-29 66.92 72 66.21 69.77 +3.23% 26,890 186,819,635
2024-11-28 65.62 69.9 64.31 67.59 +3.11% 24,311 164,504,680
2024-11-27 62.08 65.6 60.51 65.55 +5.05% 21,631 137,363,300
2024-11-26 63.87 64.95 62.2 62.4 -1.75% 11,638 74,036,425
2024-11-25 63.32 63.82 61.2 63.51 -0.42% 19,707 122,494,460
2024-11-22 68.38 70.28 63.4 63.78 -6.73% 30,506 203,267,207
2024-11-21 68.2 70.89 67.23 68.38 -0.71% 21,126 146,566,402
2024-11-20 67.15 69.5 67 68.87 +1.28% 16,558 113,080,959
2024-11-19 66.13 68.59 64.85 68 +2.86% 17,947 120,224,347
2024-11-18 63.8 67.56 61.01 66.11 +3.49% 34,407 222,112,058
2024-11-15 67.75 68.8 62.81 63.88 -6.11% 42,717 276,923,791
2024-11-14 72.78 72.8 67.5 68.04 -7.53% 28,270 197,610,917
2024-11-13 72.42 74.35 70.24 73.58 +0.4% 29,039 210,007,490
2024-11-12 77.02 77.78 71.95 73.29 -8.22% 53,945 400,040,294
2024-11-11 71.52 81.66 69.51 79.85 +13.46% 54,427 403,865,890
2024-11-08 69.5 76.41 67.88 70.38 +2.3% 45,481 327,514,186
2024-11-07 59.48 70 59.05 68.8 +14.67% 48,519 320,290,053
2024-11-06 61.19 62.62 59.01 60 -1.51% 26,303 159,476,526
2024-11-05 57.25 61.49 56.5 60.92 +7.01% 36,606 216,707,751
2024-11-04 55 58.28 53.38 56.93 +3.32% 26,569 148,899,871
2024-11-01 57 60.49 54.31 55.1 -4.75% 43,281 248,179,694
2024-10-31 53.95 60.5 52.61 57.85 +7.21% 37,887 217,344,008
2024-10-30 54.81 55.79 52.9 53.96 -2.46% 13,411 72,389,980
2024-10-29 54.93 56.82 54.5 55.32 +0.27% 19,521 108,187,137
2024-10-28 56.4 56.75 54.55 55.17 -2.84% 16,621 92,132,047
2024-10-25 57.2 58.3 55.2 56.78 -1.65% 31,126 174,958,338
2024-10-24 55.28 58.87 55.17 57.73 +2.18% 21,286 122,088,596
2024-10-23 54.3 57.8 53.6 56.5 +3.42% 28,642 161,370,346
2024-10-22 56.08 56.88 52.39 54.63 -1.9% 40,916 222,917,665
2024-10-21 54.98 59.77 53.02 55.69 +3.13% 62,713 358,855,828
2024-10-18 48.61 56.32 48.61 54 +9.96% 50,508 266,691,045
2024-10-17 48.09 51.46 47.61 49.11 +3.91% 28,774 143,414,857
2024-10-16 47.87 48.8 46.62 47.26 -2.7% 12,623 59,715,571
2024-10-15 49.66 50.05 48 48.57 -1.58% 24,108 118,856,540
2024-10-14 45.83 50.29 44.81 49.35 +7.05% 40,770 194,220,117
2024-10-11 51.7 52.9 45.15 46.1 -11.89% 57,602 274,828,140
2024-10-10 54.98 56.97 52.07 52.32 -3.98% 38,667 209,851,602
2024-10-09 52 60.21 49 54.49 -1.36% 86,656 476,458,755
2024-10-08 55.23 55.24 50.01 55.24 +20.01% 78,006 421,526,684
2024-09-30 41.38 46.35 39.62 46.03 +19.16% 39,764 172,512,694
2024-09-27 36.4 39.58 36.4 38.63 +7.04% 11,548 43,725,919
2024-09-26 34.52 36.15 34.51 36.09 +3.83% 9,426 33,495,955
2024-09-25 35.1 36.1 34.67 34.76 -0.03% 13,913 49,390,431
2024-09-24 33.01 34.88 32.73 34.77 +5.36% 15,051 51,097,609
2024-09-23 32.87 33.63 32.59 33 -0.69% 6,625 21,990,862
2024-09-20 33.25 33.5 32.58 33.23 +1.28% 6,117 20,240,421
2024-09-19 31.61 32.99 31.55 32.81 +4.13% 8,963 29,144,321
2024-09-18 31.92 32.29 31 31.51 -1.22% 10,191 32,116,353
2024-09-13 33.51 33.9 31.8 31.9 -5.23% 15,012 49,043,209
2024-09-12 33.88 34.52 33.64 33.66 0% 7,284 24,853,116
2024-09-11 33.03 34.16 33.02 33.66 +0.21% 5,717 19,286,618
2024-09-10 33 33.65 32.3 33.59 +1.6% 6,245 20,565,702
2024-09-09 33.14 33.55 32.72 33.06 -0.3% 5,373 17,793,145
2024-09-06 34.7 34.97 33.13 33.16 -4.33% 11,181 37,652,965
2024-09-05 34.7 35.48 33.62 34.66 +1.2% 13,017 45,119,871
2024-09-04 34.01 34.83 33.51 34.25 +0.12% 7,796 26,809,463
2024-09-03 34.21 35.47 34.04 34.21 -0.52% 11,911 41,258,937
2024-09-02 35.56 35.8 34.35 34.39 -2.61% 10,093 35,229,340
2024-08-30 34.62 35.97 34.5 35.31 +1.17% 19,061 67,846,080
2024-08-29 35.7 35.8 34.34 34.9 -3.38% 18,868 66,109,267
2024-08-28 37.25 37.99 36 36.12 -4.06% 7,063 26,075,992
2024-08-27 37.56 37.98 37 37.65 0% 3,545 13,303,552
2024-08-26 38.96 39.28 37.63 37.65 -2.23% 4,202 16,046,615
2024-08-23 39.97 39.99 38.12 38.51 -1.79% 5,168 20,013,619
2024-08-22 38.68 40.08 38.15 39.21 +1.16% 6,608 25,980,129
2024-08-21 37.65 40.11 37.18 38.76 +2.46% 10,831 42,168,903
2024-08-20 38.12 39.23 37.61 37.83 -0.76% 5,918 22,700,422
2024-08-19 38.48 39.45 38.1 38.12 -0.94% 4,527 17,468,874
2024-08-16 39.59 40.68 38.35 38.48 -2.61% 9,472 37,373,493
2024-08-15 40.12 40.88 39.29 39.51 -2.85% 8,347 33,368,282
2024-08-14 40.81 41.7 40.16 40.67 +0.42% 6,816 28,026,185
2024-08-13 40.05 40.68 39.83 40.5 +0.87% 6,515 26,285,710
2024-08-12 40.5 40.8 39.81 40.15 -2.07% 4,893 19,702,233
2024-08-09 41 42.17 40.8 41 +0.99% 9,628 39,858,062
2024-08-08 41 41.18 39.61 40.6 -0.49% 7,856 31,746,992
2024-08-07 40.47 42.2 40.16 40.8 +1.37% 11,531 47,640,654
2024-08-06 39.88 40.61 39.32 40.25 +2.68% 9,818 39,244,613
2024-08-05 42 42.25 39.2 39.2 -7.61% 18,461 74,596,799
2024-08-02 43.5 44.3 42.3 42.43 -4.95% 16,658 71,780,442
2024-08-01 46 46.6 44.2 44.64 -1.28% 17,756 80,032,134
2024-07-31 42.68 45.28 41.69 45.22 +5.88% 25,482 112,476,609
2024-07-30 41.95 43.4 40.44 42.71 +1.45% 18,674 78,367,741
2024-07-29 41.98 42.6 41.55 42.1 -0.17% 10,430 43,922,221
2024-07-26 43.7 43.77 41.65 42.17 -3.63% 21,923 93,359,764
2024-07-25 44.02 44.52 42.5 43.76 -1.99% 17,557 76,225,574
2024-07-24 44.52 46.81 44 44.65 -0.29% 17,919 81,477,966
2024-07-23 47.4 47.4 44.3 44.78 -5.53% 23,886 109,290,004
2024-07-22 46.86 49.3 46.5 47.4 +0.68% 30,724 145,837,550
2024-07-19 44.71 48.65 44.71 47.08 +4.27% 36,967 173,206,795
2024-07-18 42.94 45.2 42.2 45.15 +3.34% 30,040 131,968,433
2024-07-17 43.16 45.26 42.9 43.69 +1.23% 27,118 119,837,849
2024-07-16 37.31 44.43 37.15 43.16 +15% 34,565 142,262,488
2024-07-15 38.01 38.54 36.95 37.53 -1.39% 7,299 27,479,979
2024-07-12 39 39 37.52 38.06 -3.06% 11,452 43,493,527
2024-07-11 39.06 40.17 38.22 39.26 +3.1% 16,781 65,978,563
2024-07-10 38.4 38.65 37.47 38.08 -2.11% 17,293 65,621,392
2024-07-09 37.7 38.9 36.5 38.9 +2.8% 23,606 89,295,159
2024-07-08 39.87 40.35 37.5 37.84 -5.47% 17,009 65,844,039
2024-07-05 39.29 40.65 38.95 40.03 +0.1% 11,518 45,855,065
2024-07-04 39.21 40.8 39 39.99 +2.78% 17,188 68,926,390
2024-07-03 38.01 39.7 37.23 38.91 +1.38% 13,416 51,741,581
2024-07-02 40.18 40.18 38.14 38.38 -4% 16,238 63,046,996
2024-07-01 40.54 40.61 38.78 39.98 -1.28% 12,861 50,858,900
2024-06-28 39.57 40.86 39.12 40.5 +1.25% 18,927 76,271,414
2024-06-27 41.6 42.28 39.55 40 -5.53% 33,006 133,888,225
2024-06-26 43 43 41.19 42.34 -0.12% 21,125 89,087,078
2024-06-25 45.01 45.01 42.02 42.39 -5.82% 25,964 111,952,528
2024-06-24 46.16 47.14 44.8 45.01 -3.62% 18,802 86,206,907
2024-06-21 46.99 47.51 45.2 46.7 -1.7% 29,885 138,236,302
2024-06-20 46.81 48.75 46.64 47.51 +1.06% 36,570 174,136,518
2024-06-19 51 52 45.51 47.01 -7.82% 65,227 307,996,961
2024-06-18 50.9 52.2 49.26 51 +0.29% 32,044 161,826,728
2024-06-17 46.08 53.88 45.99 50.85 +9.78% 47,483 239,448,597
2024-06-14 46.1 48.33 45.81 46.32 -1.4% 37,514 176,412,933
2024-06-13 44.97 51 44.2 46.98 +8.25% 53,184 252,814,972
2024-06-12 43.8 43.8 42.36 43.4 -0.62% 12,943 55,894,391
2024-06-11 40.4 44.3 39.84 43.67 +8.09% 25,773 110,514,719
2024-06-07 41.6 41.66 39.33 40.4 -1.87% 15,493 62,270,576
2024-06-06 41.25 42.47 40.89 41.17 -0.19% 15,427 64,389,764
2024-06-05 40.76 43.3 40.51 41.25 +0.22% 15,369 64,473,386
2024-06-04 42 42.27 40.8 41.16 -1.77% 14,881 61,471,031
2024-06-03 42.33 43.78 41.11 41.9 0% 31,240 132,435,261
2024-05-31 39.7 42.35 39.1 41.9 +5.49% 28,834 119,052,086
2024-05-30 39.26 40.43 38.3 39.72 +1.43% 16,935 66,799,255
2024-05-29 39.95 40.5 38.8 39.16 -2.64% 18,405 72,679,157
2024-05-28 41.52 41.77 39.9 40.22 -3.83% 26,172 106,361,986
2024-05-27 39.16 42.4 38.33 41.82 +4.03% 40,773 164,054,178
2024-05-24 43.8 43.8 40 40.2 -0.12% 63,688 266,814,190
2024-05-23 37.85 40.47 37.02 40.25 +9.38% 42,008 163,973,209
2024-05-22 35.93 37.08 35.66 36.8 +1.43% 13,209 48,257,690
2024-05-21 36.7 37.2 35.6 36.28 -1.57% 16,326 59,028,699
2024-05-20 36.75 37.8 36.22 36.86 +1.38% 20,408 75,539,867
2024-05-17 35.97 36.47 35 36.36 +1.71% 14,154 50,735,186
2024-05-16 34.02 36.88 34.02 35.75 +5.77% 27,936 99,748,469
2024-05-15 32.91 35.13 32.32 33.8 +2.7% 24,118 82,331,672
2024-05-14 33.81 34.14 32.71 32.91 -0.87% 19,880 65,997,980
2024-05-13 35.23 35.46 32.85 33.2 -5.79% 44,729 150,052,318
2024-05-10 38.82 38.82 34.78 35.24 -8.94% 37,696 136,523,553
2024-05-09 39.03 39.2 38.2 38.7 0% 12,156 46,959,732
2024-05-08 39.5 40.05 38.6 38.7 -2.93% 12,479 48,888,519
2024-05-07 38.19 40.5 37.81 39.87 +4.65% 22,676 89,550,700
2024-05-06 38.9 39.1 37.25 38.1 -0.65% 18,694 71,288,631
2024-04-30 39.27 39.27 37.5 38.35 -1.64% 17,563 67,010,981
2024-04-29 37.17 39.44 37.05 38.99 +5.26% 31,111 120,020,339
2024-04-26 34.9 38.03 34.9 37.04 +5.2% 32,448 120,087,955
2024-04-25 31.3 35.79 31.3 35.21 +6.86% 45,445 156,509,250
2024-04-24 31.5 33.18 30.61 32.95 +6.12% 25,317 81,326,413
2024-04-23 30.59 31.17 30.24 31.05 +1.4% 9,812 30,228,743
2024-04-22 29.75 31.1 29.13 30.62 +0.72% 15,954 48,307,527
2024-04-19 31 31.54 30.25 30.4 -3.68% 13,072 39,958,960
2024-04-18 31.9 32.57 31.12 31.56 -2.44% 19,931 63,456,282
2024-04-17 29.94 32.46 29.8 32.35 +10.03% 29,490 93,287,141
2024-04-16 31 31.42 29.3 29.4 -6.01% 20,435 61,250,967
2024-04-15 32.49 32.95 30.53 31.28 -3.61% 21,738 68,810,843
2024-04-12 32.7 33.3 32.28 32.45 -0.76% 15,105 49,525,879
2024-04-11 33.48 34 32.51 32.7 -2.33% 21,468 71,201,280
2024-04-10 34.28 34.35 33.03 33.48 -2.73% 11,641 39,079,089
2024-04-09 35.16 35.34 33.91 34.42 -2.1% 17,564 60,459,169
2024-04-08 35.55 36.44 35.16 35.16 -1.62% 13,625 48,680,872
2024-04-03 36.99 37.07 35.65 35.74 -3.8% 13,651 49,340,585
2024-04-02 37.35 37.43 36.24 37.15 -0.3% 13,824 50,928,598
2024-04-01 37.9 39.11 37.1 37.26 -2.26% 21,705 82,177,065
2024-03-29 37.9 38.6 36.58 38.12 +1.22% 12,374 46,342,621
2024-03-28 36.68 38.28 36.38 37.66 +2.73% 12,926 48,385,971
2024-03-27 38.33 38.78 36.66 36.66 -4.88% 16,156 60,753,171
2024-03-26 38.88 39.62 38.33 38.54 -1.48% 14,371 55,991,729
2024-03-25 40.78 41.6 39.01 39.12 -4.21% 16,824 67,245,145
2024-03-22 41.47 42.49 40.35 40.84 -1.52% 17,379 71,886,067
2024-03-21 42.76 43.17 41.3 41.47 -3.02% 18,799 79,028,152
2024-03-20 42.1 43.19 41.67 42.76 +1.23% 21,695 92,151,833
2024-03-19 42.1 43 40.9 42.24 -2.34% 32,477 136,661,078
2024-03-18 42.38 43.29 41.2 43.25 +2.15% 37,861 160,226,910
2024-03-15 39.87 42.65 38.8 42.34 +6.52% 41,341 169,437,507
2024-03-14 40.01 40.8 38.8 39.75 -3.52% 36,559 144,956,748
2024-03-13 40.46 42.28 40.22 41.2 +2.56% 20,950 86,841,032
2024-03-12 41.17 41.76 39.7 40.17 -2.52% 21,241 85,864,059
2024-03-11 39.47 41.41 38.46 41.21 +3.23% 23,084 93,378,972
2024-03-08 39.6 40.55 39.09 39.92 -0.7% 19,580 77,838,815
2024-03-07 42.02 42.5 39.16 40.2 -3.85% 30,951 124,828,950
2024-03-06 40.13 41.87 39.72 41.81 +2.48% 29,012 119,442,873
2024-03-05 42.51 43.21 40.33 40.8 -6.16% 34,041 141,768,843
2024-03-04 41.81 45.28 41 43.48 +5.92% 41,104 176,749,153
2024-03-01 39.43 41.74 39.32 41.05 +4.19% 24,981 101,508,855
2024-02-29 37.01 40.57 37.01 39.4 +5.4% 26,514 103,724,761
2024-02-28 41.4 42.1 37.05 37.38 -10.87% 33,313 133,025,260
2024-02-27 38.5 42.48 38.11 41.94 +7.13% 38,665 157,830,963
2024-02-26 36.45 40.4 36.1 39.15 +6.88% 36,214 139,670,293
2024-02-23 36.44 36.83 35.22 36.63 +2.09% 22,867 82,572,789
2024-02-22 33.96 36.98 33.88 35.88 +7.1% 38,051 135,946,801
2024-02-21 33.5 34.43 32.8 33.5 +0.03% 23,908 80,638,285
2024-02-20 34.95 34.95 32.5 33.49 -4.31% 26,880 89,416,162
2024-02-19 33.5 35.46 32.64 35 +9.55% 39,645 133,611,437
2024-02-08 30.21 32.32 27.07 31.95 +6.5% 41,577 128,559,882
2024-02-07 29.86 32.18 29.2 30 +1.11% 33,698 103,752,167
2024-02-06 28.11 30.38 27.04 29.67 +2.45% 33,022 94,549,343
2024-02-05 31 31.59 27.78 28.96 -8.7% 22,738 66,552,952
2024-02-02 33.77 34.79 30.53 31.72 -6.32% 17,622 57,090,992
2024-02-01 33.5 34.98 33.01 33.86 +0.47% 16,042 54,638,961
2024-01-31 35.33 36 33.7 33.7 -6.62% 17,727 61,575,353
2024-01-30 36.94 37.59 36 36.09 -3.71% 11,050 40,584,774
2024-01-29 39.03 39.48 37.34 37.48 -2.22% 15,112 57,766,219
2024-01-26 39.9 40.38 38.2 38.33 -4.32% 19,725 77,100,203
2024-01-25 39 40.59 37.81 40.06 +2.85% 19,328 76,653,012
2024-01-24 38.44 39.3 36.36 38.95 -1.59% 35,362 134,533,037
2024-01-23 39.56 41.01 39.02 39.58 -0.68% 24,037 95,754,384
2024-01-22 41.24 41.8 39.8 39.85 -2.52% 15,972 65,264,928
2024-01-19 42.5 42.55 40.15 40.88 -3.92% 18,041 74,528,303
2024-01-18 40 42.57 39.39 42.55 +4.55% 22,341 92,085,082
2024-01-17 42.21 42.29 40.69 40.7 -2.56% 13,205 54,760,882
2024-01-16 42.76 42.89 41 41.77 -3.15% 19,760 82,481,217
2024-01-15 41.5 44.29 41.12 43.13 +3.83% 25,155 107,910,084
2024-01-12 42.71 42.92 41.53 41.54 -3.24% 17,112 72,055,387
2024-01-11 43.3 43.66 42.1 42.93 -0.16% 28,551 122,528,585
2024-01-10 44.75 44.99 42.98 43 -4.87% 19,573 85,868,468
2024-01-09 45.02 46.16 44.31 45.2 +0.56% 12,009 54,316,989
2024-01-08 45.84 45.84 44.58 44.95 -1.86% 8,914 40,118,736
2024-01-05 46.74 47.7 45.5 45.8 -0.99% 15,147 70,226,138
2024-01-04 46.3 46.68 45.23 46.26 -0.3% 12,930 59,551,142
2024-01-03 48.55 48.55 46.1 46.4 -4.68% 24,955 117,322,445
2024-01-02 50.95 51 48.68 48.68 -4.46% 19,370 95,584,438

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

хдйщУ╢цЬ║чФ╡ 300342

2024年一季度

шЙ╛ч╜ЧшГ╜ц║Р 688717

近三个月

щХ┐хЯОхЖЫх╖е 601606

近三个月

щгОшпнчнС 603466

2023年全年

ц▓кчбЕф║зф╕Ъ 688126

2022-2023两年

ч▓╛цЩ║ш╛╛ 688627

2023年全年

цЦ░хоПц│░ 603016

近期数据

ч║вхбФшпБхИ╕ 601236

2022-2023两年

х▒▒чзСцЩ║шГ╜ 300897

近三个月

хдзш┐ЮхПЛш░К 000679

2024年一季度

热门概念板块

半导体
元宇宙
储能电池

цМпхНОчзСцКА (000733)

近期数据
AI人工智能

щЧ╗ц│░чзСцКА (600745)

近半年
虚拟现实

хИйф║Ъх╛╖ (300296)

近期数据
新能源汽车

хоПхПСшВбф╗╜ (600885)

2022-2023两年
区块链
智能制造

чзСхдзцЩ║шГ╜ (300222)

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