ф╕нчаФшВбф╗╜ 688716

数据更新至:

添加到对比分析

34.57 -0.83%

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

34.57
-0.83% -0.29
35.23
开盘价
35.29
最高价
34.16
最低价
14,181
成交量
数据更新至: 2025-03-25

技术指标

36.39
MA5 (5日均线)
37.48
MA10 (10日均线)
39.00
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 35.23 35.29 34.16 34.57 -0.83% 14,181 49,122,615
2025-03-24 36.27 36.49 33.9 34.86 -3.89% 37,847 131,942,122
2025-03-21 37.76 37.77 35.79 36.27 -4% 39,381 144,396,732
2025-03-20 38.1 38.71 37.54 37.78 -1.74% 39,483 150,255,891
2025-03-19 38.96 39.38 38.19 38.45 -1.61% 40,107 155,350,400
2025-03-18 38.19 39.77 37.9 39.08 +2.79% 58,847 227,406,795
2025-03-17 37.8 38.3 37 38.02 -0.24% 37,356 140,820,702
2025-03-14 37.28 38.87 36.51 38.11 +1.55% 60,165 225,548,202
2025-03-13 40 40.9 36.8 37.53 -6.48% 77,266 296,042,616
2025-03-12 37.95 41.98 37.8 40.13 +6.79% 98,234 393,105,106
2025-03-11 38.13 38.64 37 37.58 -3.12% 56,370 212,443,587
2025-03-10 39.01 39.39 38.26 38.79 -0.56% 43,606 168,858,303
2025-03-07 39.5 40.38 38.66 39.01 -2.72% 52,236 206,293,490
2025-03-06 39.61 40.98 39.01 40.1 +1.11% 61,793 248,862,298
2025-03-05 38.31 39.66 37.85 39.66 +2.19% 61,224 237,398,239
2025-03-04 37.8 39.11 37.38 38.81 +1.81% 59,148 228,152,075
2025-03-03 41.19 41.48 37.8 38.12 -7% 90,505 353,782,325
2025-02-28 45.48 45.8 40.41 40.99 -11.94% 117,063 498,112,125
2025-02-27 45.6 48.6 43.73 46.55 +1.9% 143,968 665,206,240
2025-02-26 44.46 49.3 44.12 45.68 +1.74% 162,780 757,702,887
2025-02-25 43.9 46.2 43.41 44.9 -3.75% 117,011 523,698,827
2025-02-24 44.44 47.44 42.23 46.65 +3.41% 149,279 675,437,683
2025-02-21 44.21 46.51 43.8 45.11 -0.68% 133,239 598,358,836
2025-02-20 42.6 47 42.17 45.42 +6.3% 183,730 815,008,412
2025-02-19 38.98 42.98 38.59 42.73 +11.48% 144,384 596,283,457
2025-02-18 40.49 40.78 38.27 38.33 -5.92% 71,932 284,200,937
2025-02-17 39.8 40.95 38.8 40.74 +2.75% 83,682 333,897,658
2025-02-14 40.4 40.99 39.38 39.65 -2.39% 80,156 319,716,729
2025-02-13 42.71 43.13 40.25 40.62 -4.6% 91,438 378,690,943
2025-02-12 41.89 43.56 41 42.58 -0.07% 93,822 396,172,990
2025-02-11 43 44.4 42.37 42.61 -2.16% 92,718 398,808,109
2025-02-10 43.6 43.6 42.09 43.55 -1.91% 102,668 441,244,761
2025-02-07 44.29 45.96 42.81 44.4 -0.09% 138,216 614,174,619
2025-02-06 41.28 45.04 40.66 44.44 +7.81% 118,706 519,566,052
2025-02-05 39.9 42.48 38.93 41.22 +5.64% 109,090 444,620,920
2025-01-27 43.4 44.3 38.88 39.02 -10.07% 118,365 479,308,985
2025-01-24 40.27 43.98 40.26 43.39 +7.75% 137,950 589,426,335
2025-01-23 42.76 44 40.2 40.27 -4.8% 124,062 524,421,712
2025-01-22 43.1 44.8 41.69 42.3 -3.11% 125,787 541,700,265
2025-01-21 40.06 44.1 40 43.66 +8.93% 134,882 566,111,981
2025-01-20 39.73 41.09 39.5 40.08 +2.04% 97,814 393,475,740
2025-01-17 37.88 40.3 37.88 39.28 +2.32% 92,519 365,943,216
2025-01-16 39.54 40.38 37.72 38.39 -2.79% 92,632 362,403,770
2025-01-15 39.92 40.97 39.28 39.49 -2.06% 103,809 413,865,978
2025-01-14 36.78 40.58 36.78 40.32 +9.62% 129,007 506,820,866
2025-01-13 37.02 39.25 36.5 36.78 -3.62% 99,613 376,434,620
2025-01-10 35.55 42 35.55 38.16 +3.78% 150,855 582,556,148
2025-01-09 33.9 37.77 33.76 36.77 +6.8% 123,116 437,109,901
2025-01-08 33.21 35.53 32.28 34.43 +2.17% 108,484 368,402,359
2025-01-07 33.07 33.82 32.14 33.7 +3.37% 59,466 197,092,419
2025-01-06 33.63 33.94 32.11 32.6 -3.24% 53,672 177,349,993
2025-01-03 36.56 36.96 32.73 33.69 -8.65% 96,710 331,067,574
2025-01-02 36 38.23 35 36.88 +1.46% 78,674 289,299,657
2024-12-31 39.3 40.5 36.2 36.35 -7.79% 94,125 361,111,649
2024-12-30 40.41 41.17 38.8 39.42 -5.1% 74,192 295,632,476
2024-12-27 41.52 42.58 40.04 41.54 +0.05% 104,061 430,133,124
2024-12-26 39.3 43.2 38.11 41.52 +4.14% 133,618 552,440,599
2024-12-25 39.15 41.91 38.28 39.87 -1.56% 107,073 421,897,673
2024-12-24 37 41.9 37 40.5 +11.88% 146,814 589,372,996
2024-12-23 39.79 39.79 36.01 36.2 -8.47% 97,987 367,614,134
2024-12-20 37.5 40.95 37.23 39.55 +3.81% 124,906 491,902,823
2024-12-19 34.87 39.22 34.87 38.1 +7.54% 128,432 482,768,229
2024-12-18 35.68 36.87 34.39 35.43 +1.49% 88,058 314,086,331
2024-12-17 37.54 37.96 34.8 34.91 -8.06% 91,842 330,086,731
2024-12-16 40.4 41.43 37.08 37.97 -10.17% 142,519 554,624,474
2024-12-13 41 45.39 40.6 42.27 +2.4% 172,905 750,523,682
2024-12-12 43.57 45.44 41.17 41.28 -12.13% 182,916 792,078,141
2024-12-11 43 51.4 41.22 46.98 +9.66% 297,413 1,335,696,628
2024-12-10 38.23 42.84 38.11 42.84 +20% 166,190 677,943,748
2024-12-09 29.76 35.7 29.76 35.7 +20% 128,571 436,825,365
2024-12-06 31.7 31.7 28.57 29.75 -4.06% 61,460 182,991,765
2024-12-05 29.9 31.73 29.08 31.01 +2.95% 75,654 231,061,999
2024-12-04 28.85 31.88 28.75 30.12 +1.07% 76,584 232,234,195
2024-12-03 29.59 32.18 29.56 29.8 +4.23% 110,520 338,084,293
2024-12-02 26.98 30.25 26.96 28.59 +9.58% 90,138 258,938,067
2024-11-29 24.86 26.2 24.32 26.09 +5.2% 37,141 94,987,596
2024-11-28 25.2 25.44 24.58 24.8 -0.96% 12,528 31,395,420
2024-11-27 24.26 25.1 23.64 25.04 +3.34% 12,969 31,705,068
2024-11-26 24.62 24.76 24.11 24.23 -1.7% 6,173 15,046,395
2024-11-25 24.68 24.68 23.93 24.65 +1.86% 11,270 27,444,751
2024-11-22 25.52 25.66 24.11 24.2 -5.43% 14,727 36,556,233
2024-11-21 25.89 26.43 25.16 25.59 -2.25% 15,183 39,059,735
2024-11-20 25.7 26.5 25.42 26.18 +1.08% 21,617 56,437,653
2024-11-19 24.38 25.9 24.12 25.9 +7.42% 18,397 45,824,170
2024-11-18 25.2 25.58 24 24.11 -4.33% 19,699 48,776,868
2024-11-15 26.2 26.76 25.16 25.2 -4.15% 17,302 44,732,291
2024-11-14 27.58 27.88 25.81 26.29 -4.99% 21,887 58,459,761
2024-11-13 28.5 28.5 26.57 27.67 -3.59% 36,048 98,423,386
2024-11-12 27.21 29.78 27.01 28.7 +5.98% 80,750 230,839,762
2024-11-11 25.38 27.36 25 27.08 +6.7% 40,684 108,178,820
2024-11-08 25.81 26.35 24.98 25.38 -1.93% 29,652 76,101,456
2024-11-07 25.2 26 24.88 25.88 +1.89% 27,508 69,687,808
2024-11-06 26.1 27.77 25.3 25.4 -2.57% 55,217 146,255,925
2024-11-05 26.19 26.33 24.88 26.07 -0.5% 50,899 130,468,306
2024-11-04 22.88 26.65 22.88 26.2 +14.16% 73,853 186,950,275
2024-11-01 22.57 23.89 22.3 22.95 +1.82% 23,723 54,908,409
2024-10-31 22.66 22.98 22.28 22.54 -0.4% 17,405 39,155,773
2024-10-30 22.33 23.6 22.33 22.63 +1.34% 17,110 39,339,625
2024-10-29 23.2 23.2 22.33 22.33 -4.12% 15,040 34,021,890
2024-10-28 22.57 23.5 22.02 23.29 +3.97% 22,999 52,818,398
2024-10-25 21.95 22.96 21.51 22.4 +2.56% 18,249 40,711,575
2024-10-24 22.34 22.44 21.48 21.84 -2.15% 14,979 32,771,698
2024-10-23 23 23 22.12 22.32 -2.96% 22,119 49,707,307
2024-10-22 22.09 24.8 20.8 23 +3.14% 58,327 131,575,041
2024-10-21 19.7 23.35 19.54 22.3 +14.59% 58,602 128,357,159
2024-10-18 18.6 19.96 18.5 19.46 +4.01% 16,519 31,743,971
2024-10-17 18.88 19.64 18.65 18.71 -0.74% 7,509 14,197,588
2024-10-16 18.72 19.08 18.58 18.85 -0.53% 6,742 12,674,828
2024-10-15 19.15 19.58 18.92 18.95 -1.66% 10,760 20,651,559
2024-10-14 19 19.27 18.45 19.27 +1.8% 14,322 27,092,962
2024-10-11 20.68 20.69 18.91 18.93 -8.46% 17,090 33,472,425
2024-10-10 21.8 21.87 20.39 20.68 -2.82% 17,972 37,853,584
2024-10-09 22.42 22.6 21.24 21.28 -9.06% 35,054 76,646,061
2024-10-08 24.9 24.9 22.09 23.4 +9.86% 49,454 115,406,526
2024-09-30 19.3 21.3 18.8 21.3 +15.7% 44,899 90,122,281
2024-09-27 17.88 18.44 17.79 18.41 +3.89% 15,145 27,476,939
2024-09-26 16.96 17.81 16.38 17.72 +6.55% 15,358 26,245,042
2024-09-25 16.41 17.15 16.41 16.63 +2.34% 12,836 21,499,501
2024-09-24 16.2 16.33 15.69 16.25 +2.52% 13,897 22,408,810
2024-09-23 16.21 16.22 15.76 15.85 -0.69% 3,267 5,198,172
2024-09-20 16.01 16.34 15.67 15.96 -1.05% 3,939 6,292,691
2024-09-19 15.93 16.26 15.63 16.13 +1.96% 2,995 4,797,245
2024-09-18 16.08 16.08 15.5 15.82 -1.43% 3,543 5,570,638
2024-09-13 16.63 16.63 16.03 16.05 -2.25% 3,708 5,997,233
2024-09-12 16.81 16.91 16.42 16.42 -1.79% 3,675 6,107,955
2024-09-11 16.73 16.87 16.51 16.72 -0.3% 2,537 4,246,905
2024-09-10 17.04 17.04 16.49 16.77 +0.3% 3,376 5,630,209
2024-09-09 16.86 16.93 16.46 16.72 -0.36% 1,979 3,301,855
2024-09-06 17.02 17.14 16.68 16.78 -2.33% 3,915 6,597,126
2024-09-05 17.15 17.34 16.96 17.18 +0.64% 3,220 5,506,476
2024-09-04 17.16 17.37 16.76 17.07 -0.23% 2,695 4,599,721
2024-09-03 16.4 17.35 16.4 17.11 +1.36% 3,409 5,836,368
2024-09-02 17.27 17.58 16.88 16.88 -2.82% 4,147 7,120,494
2024-08-30 17.17 17.57 17 17.37 +1.05% 6,492 11,275,485
2024-08-29 16.36 17.26 16.17 17.19 +4.88% 7,517 12,704,103
2024-08-28 16.09 16.61 15.81 16.39 +2.95% 5,324 8,682,685
2024-08-27 16.51 16.51 15.9 15.92 -3.86% 4,450 7,181,248
2024-08-26 16.67 16.93 16.46 16.56 +0.67% 3,352 5,593,361
2024-08-23 16.77 16.77 16.15 16.45 -1.2% 6,369 10,406,602
2024-08-22 17.3 17.37 16.65 16.65 -2.97% 5,222 8,824,903
2024-08-21 17.17 17.45 16.94 17.16 +0.47% 4,007 6,843,547
2024-08-20 17.61 17.71 17.05 17.08 -2.9% 4,757 8,224,586
2024-08-19 17.42 17.99 17.16 17.59 +1.15% 6,594 11,606,463
2024-08-16 17.34 17.93 16.95 17.39 +1.05% 7,211 12,548,177
2024-08-15 17.05 17.32 16.9 17.21 +1.06% 6,737 11,537,136
2024-08-14 17.32 17.48 16.98 17.03 -1.1% 4,514 7,734,004
2024-08-13 17.33 17.6 17.02 17.22 -0.4% 4,105 7,053,917
2024-08-12 17.51 17.7 17.18 17.29 -3.35% 9,388 16,299,713
2024-08-09 18.86 19.25 17.89 17.89 +1.71% 14,324 26,491,540
2024-08-08 17.96 18.07 17.47 17.59 -2.17% 5,081 8,991,544
2024-08-07 18.46 18.46 17.9 17.98 -1.32% 4,923 8,920,615
2024-08-06 18.04 18.38 17.87 18.22 +2.65% 6,310 11,438,934
2024-08-05 18.68 18.96 17.65 17.75 -5.03% 8,316 15,128,817
2024-08-02 19.04 19.17 18.69 18.69 -1.48% 5,389 10,185,572
2024-08-01 19.42 19.42 18.8 18.97 -0.73% 9,496 18,035,733
2024-07-31 17.66 19.24 17.66 19.11 +8.03% 15,622 29,115,523
2024-07-30 17.46 17.95 17.27 17.69 +1.38% 6,227 10,987,958
2024-07-29 17.96 17.96 17.43 17.45 -2.57% 6,710 11,774,265
2024-07-26 17.75 18.37 17.57 17.91 +2.34% 7,651 13,752,568
2024-07-25 17.17 17.95 17.16 17.5 +0.81% 6,848 12,048,701
2024-07-24 18.36 18.36 17.36 17.36 -5.08% 9,050 16,028,628
2024-07-23 19.02 19.16 18.05 18.29 -3.53% 5,621 10,485,016
2024-07-22 19.16 19.37 18.79 18.96 -0.73% 5,624 10,667,520
2024-07-19 18.55 19.18 18.52 19.1 +2.63% 5,762 10,923,200
2024-07-18 18.96 18.96 17.96 18.61 -1.59% 9,999 18,377,593
2024-07-17 19.24 19.42 18.87 18.91 -1.82% 5,117 9,792,641
2024-07-16 19.56 19.56 18.8 19.26 -0.93% 6,400 12,222,862
2024-07-15 20.36 20.43 19.42 19.44 -4.52% 6,447 12,759,385
2024-07-12 20.87 21.21 20.36 20.36 -2.44% 4,723 9,751,227
2024-07-11 20.43 20.95 20.37 20.87 +3.93% 6,492 13,463,715
2024-07-10 20.63 20.63 19.93 20.08 -2.05% 5,522 11,203,334
2024-07-09 20.04 20.79 19.72 20.5 +2.3% 6,380 12,916,118
2024-07-08 20.95 20.95 19.99 20.04 -3.88% 5,838 11,818,156
2024-07-05 20.99 20.99 20.23 20.85 +0.63% 7,655 15,714,160
2024-07-04 21.8 21.8 20.72 20.72 -2.08% 10,933 23,290,916
2024-07-03 21.38 21.6 20.85 21.16 +0.14% 5,548 11,727,258
2024-07-02 21.36 21.46 20.91 21.13 -0.98% 3,581 7,578,991
2024-07-01 21.2 21.55 20.68 21.34 +0.66% 6,664 14,036,394
2024-06-28 21.57 21.93 21.16 21.2 -1.07% 5,314 11,446,489
2024-06-27 22.36 22.42 21.35 21.43 -4.42% 8,662 18,927,554
2024-06-26 22.06 22.44 21.36 22.42 +2.47% 8,575 18,853,266
2024-06-25 21.95 22.35 21.6 21.88 +0.92% 9,208 20,238,507
2024-06-24 22.9 22.97 21.6 21.68 -5.74% 13,105 28,855,500
2024-06-21 24.09 24.09 22.92 23 -4.96% 17,873 41,656,308
2024-06-20 23.96 25 23.81 24.2 +0.67% 31,459 77,405,845
2024-06-19 23.83 24.5 23.1 24.04 +0.84% 27,291 65,428,260
2024-06-18 24.89 25 23.5 23.84 +4.38% 23,733 57,210,276
2024-06-17 23.3 23.3 22.7 22.84 +1.24% 10,721 24,563,449
2024-06-14 22.65 22.98 22.2 22.56 -1.74% 13,589 30,619,912
2024-06-13 21.77 24.69 21.63 22.96 +5.47% 25,919 60,086,770
2024-06-12 21.6 21.96 21.38 21.77 +2.93% 8,343 18,145,673
2024-06-11 20.87 21.34 19.99 21.15 +1.24% 7,267 15,163,046
2024-06-07 20.6 21.44 20.55 20.89 +1.65% 7,677 16,104,299
2024-06-06 22.11 22.24 20.39 20.55 -6.42% 14,259 29,949,958
2024-06-05 23.16 23.18 21.94 21.96 -4.77% 10,122 22,670,795
2024-06-04 24.03 24.05 22.82 23.06 -3.96% 10,390 24,068,992
2024-06-03 24.79 24.79 23.75 24.01 -1.6% 7,628 18,411,014
2024-05-31 24.15 25.11 24.11 24.4 +1.33% 10,226 25,127,359
2024-05-30 24.31 24.38 23.91 24.08 -0.86% 6,436 15,541,777
2024-05-29 24.05 24.48 23.92 24.29 +1% 6,327 15,344,812
2024-05-28 24.63 24.64 24.01 24.05 -2.55% 9,509 23,092,337
2024-05-27 24.98 25.31 23.92 24.68 -2.49% 15,268 37,185,609
2024-05-24 26.3 26.6 25.18 25.31 -2.88% 21,905 56,518,363
2024-05-23 25.09 27.36 24.7 26.06 +4.07% 37,660 99,716,421
2024-05-22 24.31 25.15 24.2 25.04 +2.16% 9,241 22,833,572
2024-05-21 24.9 25.03 24.28 24.51 -2.47% 9,615 23,572,978
2024-05-20 25 25.52 24.79 25.13 +0.52% 15,808 39,729,523
2024-05-17 23.38 25.26 23.05 25 +7.62% 18,582 45,382,367
2024-05-16 23.2 23.93 23.11 23.23 -1.02% 8,485 19,848,680
2024-05-15 23.5 23.98 23.1 23.47 -0.3% 6,186 14,599,149
2024-05-14 24.01 24.44 23.47 23.54 -1.26% 9,052 21,545,179
2024-05-13 25.01 25.01 23.65 23.84 -5.06% 12,760 30,664,691
2024-05-10 26.5 26.78 24.95 25.11 -5.74% 14,473 36,771,076
2024-05-09 26.26 26.87 26.01 26.64 +1.33% 11,446 30,442,250
2024-05-08 27.16 27.16 26.07 26.29 -3.2% 13,140 34,843,192
2024-05-07 26.55 27.5 26.55 27.16 +2.3% 14,345 38,750,588
2024-05-06 26.2 26.85 25.9 26.55 +3.23% 12,808 33,747,745
2024-04-30 26.78 26.78 25.68 25.72 -3.96% 10,476 27,260,446
2024-04-29 25.68 27.06 25.63 26.78 +3.8% 14,404 38,329,798
2024-04-26 24 26.18 23.93 25.8 -2.68% 24,854 62,953,166
2024-04-25 25.6 27.45 25.6 26.51 +2.87% 18,015 48,333,533
2024-04-24 24.8 26.1 24.7 25.77 +3.91% 10,510 26,884,335
2024-04-23 25.09 25.24 24.35 24.8 +0.2% 13,280 32,914,731
2024-04-22 24.99 25.12 24.02 24.75 -1.51% 8,428 20,772,734
2024-04-19 25.04 25.7 24.87 25.13 -1.49% 10,504 26,441,993
2024-04-18 25.4 26.27 24.99 25.51 +0.39% 13,025 33,349,681
2024-04-17 24.09 25.79 24.09 25.41 +6.36% 14,164 35,541,016
2024-04-16 25.9 25.9 23.09 23.89 -7.83% 18,599 44,493,726
2024-04-15 27 27.43 25.23 25.92 -3.61% 12,768 33,402,135
2024-04-12 27.16 27.5 26.69 26.89 -1.07% 7,807 21,103,573
2024-04-11 26.98 27.5 26.72 27.18 -0.18% 12,563 34,130,429
2024-04-10 28.3 28.3 26.83 27.23 -4.25% 17,097 46,651,309
2024-04-09 28.2 28.61 27.66 28.44 +2.86% 11,339 32,115,110
2024-04-08 28.8 28.8 27.59 27.65 -3.99% 16,750 46,952,788
2024-04-03 29.65 29.8 28.8 28.8 -3.52% 19,002 55,348,901
2024-04-02 29.53 30.41 29.45 29.85 +0.61% 25,570 76,578,377
2024-04-01 29.6 29.71 29.2 29.67 +0.71% 22,933 67,644,631
2024-03-29 29.4 30.39 29.15 29.46 +0.55% 20,014 59,484,009
2024-03-28 28.14 29.65 28.11 29.3 +4.12% 18,175 52,901,540
2024-03-27 29.68 30.5 28.11 28.14 -5.25% 19,325 56,413,955
2024-03-26 30 30.56 29.42 29.7 -1.85% 16,658 49,803,011
2024-03-25 30.96 31.96 30.15 30.26 -2.73% 24,809 77,099,073
2024-03-22 32.75 32.8 30.87 31.11 -5.58% 38,046 120,356,073
2024-03-21 31.99 33.34 31.19 32.95 +2.04% 44,738 144,505,303
2024-03-20 31.83 32.42 31.5 32.29 +1.03% 34,462 110,475,756
2024-03-19 33.3 33.3 31.81 31.96 -4.71% 30,690 99,588,423
2024-03-18 32.76 34.32 32.13 33.54 +2.51% 32,307 107,317,120
2024-03-15 31.85 32.98 31.19 32.72 +2.73% 33,254 107,566,396
2024-03-14 31.2 33.48 31.01 31.85 +1.82% 39,200 125,385,126
2024-03-13 30.43 32.2 30.18 31.28 +0.16% 39,817 125,363,669
2024-03-12 29.4 31.76 29.04 31.23 +6.08% 38,499 117,774,730
2024-03-11 28.58 29.58 28.42 29.44 +2.08% 16,210 47,090,586
2024-03-08 28.6 28.99 28.13 28.84 +1.23% 12,758 36,366,695
2024-03-07 30.55 30.98 28.43 28.49 -3.75% 27,682 82,166,869
2024-03-06 27.81 30.34 27.7 29.6 +4.96% 30,590 89,710,653
2024-03-05 28.9 29.18 28.07 28.2 -3.66% 19,576 55,954,868
2024-03-04 29.97 30.18 28.88 29.27 -2.82% 28,193 82,484,449
2024-03-01 30 30.57 29.56 30.12 +0.13% 29,643 88,839,998
2024-02-29 28.51 30.27 28.31 30.08 +2.04% 38,655 113,784,862
2024-02-28 30 32.5 29.2 29.48 -6.08% 56,508 173,561,725
2024-02-27 28.62 32.31 28.17 31.39 +9.68% 55,302 169,276,847
2024-02-26 30.5 30.68 28.44 28.62 -1.34% 47,607 140,209,983
2024-02-23 27.29 29.32 26.71 29.01 +6.3% 35,436 99,387,679
2024-02-22 26.08 27.8 25.65 27.29 +4.84% 25,217 67,637,809
2024-02-21 25.99 27.18 25.01 26.03 +0.23% 22,495 59,609,645
2024-02-20 25.35 27.4 24.82 25.97 +0.5% 20,440 53,472,486
2024-02-19 24.06 25.94 23.7 25.84 +9.03% 23,094 57,890,986
2024-02-08 21.78 23.88 20.81 23.7 +11.27% 23,107 52,309,738
2024-02-07 23 23.9 20.95 21.3 -7.91% 31,436 70,743,300
2024-02-06 21.93 24.14 20.56 23.13 +4.28% 18,453 41,509,330
2024-02-05 24.57 24.61 21.27 22.18 -10.56% 19,166 43,867,296
2024-02-02 26.79 27.14 24.15 24.8 -7.46% 19,874 50,514,134
2024-02-01 26.22 27.8 26.11 26.8 +0.94% 13,218 35,732,228
2024-01-31 27.05 27.88 26 26.55 -3.8% 19,078 51,040,609
2024-01-30 28.6 29.29 27.52 27.6 -6.25% 19,968 56,477,194
2024-01-29 31.66 31.66 28.9 29.44 -6.24% 31,622 94,404,709
2024-01-26 30.09 32.93 29.6 31.4 +4.25% 50,095 158,423,759
2024-01-25 29.64 30.27 28.85 30.12 +1.76% 16,957 50,190,156
2024-01-24 29.87 30.48 28.68 29.6 -0.67% 12,743 37,575,207
2024-01-23 29.35 30.19 29 29.8 +0.2% 11,028 32,682,605
2024-01-22 30.84 31.19 29.31 29.74 -4.53% 19,783 59,833,277
2024-01-19 32.19 32.5 31.1 31.15 -4.8% 21,313 67,796,770
2024-01-18 30.94 32.97 30.62 32.72 +4.2% 29,193 92,598,084
2024-01-17 32.79 33.08 31.3 31.4 -3.95% 20,385 65,800,783
2024-01-16 32.63 32.87 31.83 32.69 +0.58% 17,059 55,248,850
2024-01-15 32.48 32.95 32.15 32.5 -0.64% 15,595 50,631,756
2024-01-12 33.65 34.27 32.7 32.71 -1.74% 27,091 90,497,625
2024-01-11 31.71 33.5 31.71 33.29 +4.98% 25,273 82,528,551
2024-01-10 32.3 32.3 31.19 31.71 -2.4% 26,866 85,111,538
2024-01-09 33.93 34.68 31.53 32.49 -4.02% 51,746 169,902,272
2024-01-08 34.3 34.82 33.7 33.85 -1.86% 18,989 65,076,238
2024-01-05 35.23 36.2 34.35 34.49 -2.1% 24,396 85,791,955
2024-01-04 36.4 36.4 34.93 35.23 -4.27% 35,527 125,712,354
2024-01-03 39.33 39.4 36.6 36.8 -8.96% 53,737 202,385,387
2024-01-02 39.1 41.69 38.66 40.42 +2.33% 67,936 272,409,833

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

щЗСщЩ╡щенх║Ч 601007

2022-2023两年

ц╣ЦхНЧхПСх▒Х 000722

2022-2023两年

хНЧщГ╜чФ╡ц║Р 300068

近三个月

ф║СхНЧщУЬф╕Ъ 000878

近期数据

х╗║чзСщЩв 300675

2023年全年

чжПцЦпш╛╛ 603173

2023年全年

ц╡╖хНЧцд░х▓Ы 600238

近期数据

цКЪщб║чЙ╣щТв 600399

近半年

ф╕нш┐Ьц╡╖шГ╜ 600026

近期数据

хЕЙхНОшВбф╗╜ 001333

2024年一季度

热门概念板块

军工

ф╕ншИкщлШчзС (600862)

近半年
新能源汽车

щХ┐хЯОц▒╜ш╜ж (601633)

2024年一季度
储能电池
光伏产业
医疗器械

чРЖщВжф╗кхЩи (300206)

近三个月
智能制造

чзСхдзцЩ║шГ╜ (300222)

近期数据
元宇宙

ф╕ЬцЦ╣цШОчПа (600637)

近期数据
AI人工智能

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