цИРхдзчФЯчЙй 688739

数据更新至:

添加到对比分析

27.16 +1.00%

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

27.16
+1% +0.27
26.88
开盘价
27.17
最高价
26.78
最低价
11,979
成交量
数据更新至: 2025-03-25

技术指标

27.05
MA5 (5日均线)
27.11
MA10 (10日均线)
27.57
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 26.88 27.17 26.78 27.16 +1% 11,979 32,310,512
2025-03-24 26.9 27.02 26.53 26.89 +0.04% 22,043 59,006,157
2025-03-21 27.18 27.39 26.85 26.88 -0.99% 24,133 65,438,521
2025-03-20 27.33 27.47 27.08 27.15 -0.07% 26,709 72,662,737
2025-03-19 27.25 27.36 27.14 27.17 -0.44% 16,846 45,928,793
2025-03-18 27.3 27.48 27.18 27.29 +0.04% 18,399 50,264,948
2025-03-17 27.43 27.43 27.21 27.28 +0.11% 21,776 59,448,783
2025-03-14 27.05 27.33 27.01 27.25 +0.59% 31,536 85,765,133
2025-03-13 26.95 27.23 26.72 27.09 +0.59% 29,609 79,877,817
2025-03-12 27.37 27.37 26.9 26.93 -1.25% 31,087 84,086,555
2025-03-11 27.52 27.72 27.1 27.27 -1.73% 27,544 75,355,966
2025-03-10 27.48 27.88 27.41 27.75 +1.39% 23,771 65,712,395
2025-03-07 27.93 27.93 27.3 27.37 -2.18% 33,478 92,508,511
2025-03-06 27.92 28.05 27.75 27.98 +0.72% 38,390 107,122,564
2025-03-05 28.2 28.28 27.53 27.78 -1.56% 26,106 72,669,292
2025-03-04 27.88 28.44 27.88 28.22 +0.64% 22,960 64,775,524
2025-03-03 28.34 28.72 28.02 28.04 -1.2% 32,646 92,430,450
2025-02-28 28.7 28.81 28.17 28.38 -1.53% 33,061 94,100,566
2025-02-27 28.68 29.39 28.61 28.82 +0.56% 42,180 121,721,575
2025-02-26 29.1 29.23 28.54 28.66 -2.22% 55,078 158,247,090
2025-02-25 27.97 29.9 27.72 29.31 +4.16% 90,445 262,240,238
2025-02-24 29 29.03 27.91 28.14 -2.7% 75,907 215,482,534
2025-02-21 29.08 29.36 28.6 28.92 -0.48% 47,351 136,527,456
2025-02-20 28.1 29.33 28.1 29.06 +3.49% 74,851 216,567,547
2025-02-19 27.98 28.64 27.98 28.08 +0.57% 34,960 98,844,814
2025-02-18 28.33 28.44 27.79 27.92 -1.55% 34,436 97,085,588
2025-02-17 27.95 28.46 27.53 28.36 +2.75% 64,052 180,086,561
2025-02-14 27.27 27.81 27.08 27.6 +2.22% 46,833 129,130,554
2025-02-13 28.13 28.43 27 27 -4.53% 84,368 233,039,578
2025-02-10 26.6 28.89 26.6 28.28 +7.65% 101,045 282,361,382
2025-02-07 26.3 26.46 26.11 26.27 +0.11% 26,072 68,539,504
2025-02-06 26.09 26.31 25.88 26.24 +0.69% 15,197 39,730,858
2025-02-05 25.84 26.45 25.84 26.06 +0.62% 21,560 56,443,003
2025-01-27 25.55 26.37 25.55 25.9 +1.45% 22,859 59,508,452
2025-01-24 24.81 25.53 24.79 25.53 +2.94% 24,700 62,347,782
2025-01-23 24.91 25.3 24.8 24.8 +0.2% 15,903 39,880,499
2025-01-22 24.75 24.81 24.44 24.75 0% 10,436 25,699,455
2025-01-21 24.87 25.09 24.6 24.75 -0.4% 10,008 24,801,978
2025-01-20 24.89 25.18 24.8 24.85 +0.4% 10,797 26,982,544
2025-01-17 24.47 24.88 24.43 24.75 +0.94% 10,106 24,915,000
2025-01-16 24.61 25.02 24.5 24.52 -0.16% 12,649 31,312,282
2025-01-15 24.8 24.87 24.47 24.56 -0.97% 12,223 30,041,641
2025-01-14 24.14 24.9 24.11 24.8 +2.73% 18,691 45,891,563
2025-01-13 23.94 24.21 23.8 24.14 +0.63% 12,811 30,777,344
2025-01-10 24.46 24.66 23.98 23.99 -1.84% 12,417 30,131,229
2025-01-09 24.53 24.7 24.41 24.44 -0.73% 10,934 26,848,290
2025-01-08 24.72 24.87 24.31 24.62 -0.61% 19,544 47,955,459
2025-01-07 25.02 25.08 24.6 24.77 -0.88% 13,979 34,676,575
2025-01-06 24.95 25.26 24.85 24.99 +0.24% 13,731 34,369,690
2025-01-03 25.12 25.43 24.81 24.93 -0.76% 18,351 46,145,150
2025-01-02 25.75 25.89 24.99 25.12 -2.56% 18,958 48,324,765
2024-12-31 26.35 26.44 25.75 25.78 -2.09% 16,640 43,304,941
2024-12-30 26.4 26.44 26.2 26.33 -0.3% 12,166 32,001,498
2024-12-27 26.29 26.6 26.16 26.41 +0.42% 14,780 39,051,448
2024-12-26 26.26 26.65 26.22 26.3 +0.11% 13,468 35,645,981
2024-12-25 26.55 26.58 26 26.27 -0.68% 17,672 46,326,195
2024-12-24 26.48 26.75 26.4 26.45 +0.42% 13,732 36,424,694
2024-12-23 26.83 26.99 26.33 26.34 -1.97% 23,113 61,521,563
2024-12-20 26.8 27.11 26.73 26.87 +0.07% 12,422 33,484,871
2024-12-19 26.83 26.95 26.59 26.85 -0.22% 17,499 46,813,616
2024-12-18 27.17 27.22 26.91 26.91 -0.33% 13,601 36,808,101
2024-12-17 27.25 27.32 26.9 27 -0.99% 19,523 52,877,063
2024-12-16 27.33 27.4 27.14 27.27 -0.26% 18,629 50,780,429
2024-12-13 27.98 27.98 27.28 27.34 -2.5% 40,097 110,274,455
2024-12-12 27.8 28.06 27.71 28.04 +0.86% 20,928 58,429,418
2024-12-11 27.68 27.97 27.68 27.8 +0.25% 16,695 46,512,278
2024-12-10 28.36 28.49 27.7 27.73 +0.04% 28,388 79,840,065
2024-12-09 28 28.12 27.61 27.72 -0.47% 17,093 47,649,163
2024-12-06 27.52 27.88 27.32 27.85 +1.2% 21,276 58,897,709
2024-12-05 27.32 27.65 27.3 27.52 +0.51% 13,219 36,296,599
2024-12-04 27.79 27.88 27.25 27.38 -1.83% 17,550 48,316,913
2024-12-03 27.7 28 27.52 27.89 +0.72% 24,769 68,745,257
2024-12-02 27.42 27.75 27.32 27.69 +1.35% 20,761 57,283,449
2024-11-29 26.8 27.5 26.73 27.32 +1.6% 24,337 66,256,420
2024-11-28 26.96 27.03 26.78 26.89 -0.26% 19,384 52,151,051
2024-11-27 26.52 26.96 26.11 26.96 +1.35% 23,448 62,172,739
2024-11-26 26.8 27.12 26.55 26.6 -0.93% 12,428 33,318,193
2024-11-25 26.71 26.93 26.5 26.85 +0.52% 16,996 45,438,985
2024-11-22 27.65 27.82 26.71 26.71 -3.61% 23,646 64,520,315
2024-11-21 27.79 27.96 27.56 27.71 -0.43% 19,334 53,626,537
2024-11-20 27.38 27.98 27.31 27.83 +1.53% 25,469 70,361,134
2024-11-19 27.24 27.46 26.92 27.41 +0.99% 25,082 68,145,050
2024-11-18 27.29 27.62 27.08 27.14 -0.37% 32,415 88,706,340
2024-11-15 27.79 27.91 27.2 27.24 -1.66% 28,443 78,483,954
2024-11-14 28.66 28.8 27.65 27.7 -3.65% 35,211 99,211,814
2024-11-13 28.65 29.05 28.21 28.75 0% 35,219 100,821,797
2024-11-12 28.9 29.6 28.55 28.75 +0.45% 64,710 188,155,390
2024-11-11 28.14 28.68 28 28.62 +1.67% 54,823 155,791,408
2024-11-08 28.54 28.64 28.08 28.15 -0.46% 49,726 140,888,121
2024-11-07 27.73 28.35 27.73 28.28 +1.18% 44,075 124,355,110
2024-11-06 28.09 28.35 27.71 27.95 -0.18% 33,569 94,227,519
2024-11-05 27.24 28.06 27.15 28 +2.83% 34,877 96,862,211
2024-11-04 26.96 27.27 26.88 27.23 +1.3% 14,087 38,191,750
2024-11-01 27.28 27.32 26.83 26.88 -1.47% 19,908 53,814,430
2024-10-31 27.03 27.47 26.77 27.28 +0.78% 19,268 52,394,181
2024-10-30 27.23 27.48 26.75 27.07 -0.59% 23,315 63,258,535
2024-10-29 28.09 28.14 27.19 27.23 -2.96% 32,460 89,635,142
2024-10-28 27.79 28.12 27.57 28.06 +1.34% 23,399 65,176,770
2024-10-25 27.17 27.76 27.07 27.69 +1.99% 26,458 72,793,389
2024-10-24 27.04 27.35 27.02 27.15 +0.3% 20,444 55,551,264
2024-10-23 26.99 27.34 26.82 27.07 +0.63% 24,329 65,974,446
2024-10-22 26.85 27.12 26.72 26.9 -0.19% 26,508 71,342,614
2024-10-21 27.27 27.48 26.69 26.95 +0.04% 32,328 87,375,157
2024-10-18 25.48 27.68 25.48 26.94 +5.4% 42,479 112,849,466
2024-10-17 26.07 26.18 25.54 25.56 -1.24% 20,866 53,982,385
2024-10-16 25.8 26.26 25.7 25.88 -0.23% 20,342 52,805,849
2024-10-15 26.5 26.72 25.9 25.94 -2.66% 25,258 66,516,843
2024-10-14 26.62 26.8 25.81 26.65 +0.57% 32,506 85,595,990
2024-10-11 28.01 28.1 26.21 26.5 -5.39% 41,122 111,065,304
2024-10-10 28.77 29.42 27.89 28.01 -1.72% 45,093 128,571,329
2024-10-09 30.5 30.9 28.5 28.5 -8.12% 74,728 221,890,304
2024-10-08 32.9 33.15 30.01 31.02 +9% 132,831 423,146,641
2024-09-30 26.43 28.88 26.42 28.46 +11.92% 88,953 245,653,615
2024-09-27 24.84 25.46 24.69 25.43 +4.31% 19,191 48,301,176
2024-09-26 23.42 24.39 23.42 24.38 +3.61% 20,375 48,841,894
2024-09-25 23.51 23.96 23.51 23.53 +0.86% 15,876 37,701,987
2024-09-24 22.54 23.33 22.53 23.33 +4.29% 18,753 43,115,067
2024-09-23 22.54 22.73 22.35 22.37 -0.8% 6,195 13,942,824
2024-09-20 22.64 22.67 22.35 22.55 -0.53% 7,987 17,968,868
2024-09-19 22.18 22.9 22.05 22.67 +2.39% 12,230 27,586,665
2024-09-18 22.55 22.64 21.95 22.14 -1.51% 9,017 19,980,023
2024-09-13 22.95 22.95 22.48 22.48 -1.79% 11,201 25,366,407
2024-09-12 23.06 23.26 22.88 22.89 -0.22% 6,142 14,174,136
2024-09-11 22.9 23.05 22.75 22.94 +0.17% 8,245 18,901,056
2024-09-10 23.05 23.12 22.58 22.9 -0.26% 9,785 22,317,366
2024-09-09 23.05 23.28 22.94 22.96 -0.35% 6,927 15,995,129
2024-09-06 23.45 23.53 23.03 23.04 -1.66% 6,621 15,401,536
2024-09-05 23.18 23.48 23.18 23.43 +1.08% 7,356 17,192,097
2024-09-04 23.22 23.41 23.15 23.18 -0.39% 6,803 15,829,197
2024-09-03 23.53 23.69 23.23 23.27 -1.1% 9,994 23,402,606
2024-09-02 23.91 24.06 23.44 23.53 -1.75% 9,545 22,630,507
2024-08-30 23.4 24.24 23.4 23.95 +1.44% 13,092 31,420,147
2024-08-29 23.12 23.72 23.12 23.61 +1.5% 11,159 26,286,976
2024-08-28 22.9 23.38 22.86 23.26 +1.04% 6,648 15,426,194
2024-08-27 22.9 23.12 22.85 23.02 +0.57% 7,761 17,867,168
2024-08-26 22.84 23.12 22.84 22.89 -0.3% 6,871 15,763,522
2024-08-23 23.13 23.3 22.86 22.96 -0.69% 9,643 22,206,688
2024-08-22 23.44 23.51 23.09 23.12 -0.86% 8,722 20,255,617
2024-08-21 23.69 23.76 23.32 23.32 -1.56% 5,011 11,787,075
2024-08-20 24.07 24.09 23.62 23.69 -1.62% 8,720 20,765,044
2024-08-19 24.21 24.43 24.04 24.08 -0.62% 7,426 18,005,497
2024-08-16 24.16 24.36 24.05 24.23 +0.29% 9,203 22,298,553
2024-08-15 24.2 24.5 24.06 24.16 +0.88% 12,921 31,414,575
2024-08-14 24.4 24.45 23.95 23.95 -1.4% 6,929 16,685,520
2024-08-13 24.23 24.42 24.07 24.29 -0.08% 6,023 14,598,408
2024-08-12 24.19 24.5 24.02 24.31 +1.17% 9,536 23,183,630
2024-08-09 24.33 24.43 24.02 24.03 -0.83% 7,015 16,967,461
2024-08-08 23.98 24.4 23.98 24.23 +0.75% 7,045 17,065,940
2024-08-07 24.24 24.26 23.97 24.05 -0.95% 8,386 20,242,781
2024-08-06 24.06 24.28 23.95 24.28 +1.85% 13,949 33,593,637
2024-08-05 24.05 24.44 23.77 23.84 -1.69% 11,606 27,979,158
2024-08-02 23.93 24.48 23.93 24.25 +0.96% 15,964 38,821,873
2024-08-01 24.18 24.59 23.92 24.02 -0.91% 11,737 28,377,098
2024-07-31 23.42 24.25 23.27 24.24 +3.59% 14,987 35,868,084
2024-07-30 23.3 23.51 23.17 23.4 +0.78% 8,344 19,474,717
2024-07-29 23.37 23.47 23.21 23.22 -0.85% 6,659 15,506,509
2024-07-26 23.47 23.68 23.36 23.42 -0.38% 7,327 17,204,840
2024-07-25 23.11 23.74 23.11 23.51 +0.81% 7,867 18,454,658
2024-07-24 23.53 23.68 23.3 23.32 -1.31% 7,585 17,768,755
2024-07-23 24.3 24.45 23.63 23.63 -2.76% 9,581 22,966,197
2024-07-22 24.44 24.64 24.23 24.3 -0.57% 9,002 21,912,034
2024-07-19 24.27 24.48 24.11 24.44 +0.7% 9,260 22,541,968
2024-07-18 24.2 24.45 23.99 24.27 -0.45% 10,723 26,022,826
2024-07-17 24.09 24.45 23.86 24.38 +1.71% 14,290 34,612,433
2024-07-16 24.14 24.18 23.9 23.97 -0.79% 5,220 12,549,507
2024-07-15 24.2 24.31 23.85 24.16 -0.58% 9,142 21,982,363
2024-07-12 24.3 24.37 24.1 24.3 +0.12% 7,669 18,609,765
2024-07-11 23.73 24.3 23.73 24.27 +3.45% 14,608 35,204,175
2024-07-10 23.1 23.75 22.96 23.46 +1.08% 12,069 28,300,452
2024-07-09 23.15 23.29 22.68 23.21 +0.35% 15,378 35,354,111
2024-07-08 23.79 23.85 23.01 23.13 -3.02% 10,892 25,396,807
2024-07-05 23.61 23.95 23.54 23.85 +1.1% 10,840 25,710,610
2024-07-04 24.21 24.26 23.5 23.59 -2.32% 11,535 27,451,967
2024-07-03 24.15 24.32 24.08 24.15 -0.12% 6,706 16,222,987
2024-07-02 24.34 24.35 24.02 24.18 -0.12% 7,907 19,151,427
2024-07-01 24.2 24.45 23.96 24.21 -0.12% 7,834 18,969,611
2024-06-28 24.34 24.73 24.18 24.24 -0.12% 9,954 24,348,156
2024-06-27 24.88 24.95 24.2 24.27 -2.41% 8,744 21,376,027
2024-06-26 24.21 24.96 24.1 24.87 +2.73% 9,292 22,813,647
2024-06-25 24.24 24.49 23.98 24.21 -0.08% 9,115 22,063,545
2024-06-24 25.03 25.06 24.23 24.23 -4% 11,593 28,518,582
2024-06-21 25.24 25.28 25.01 25.24 +0.44% 7,773 19,537,208
2024-06-20 25.26 25.44 25.11 25.13 -3.27% 11,768 29,717,495
2024-06-19 26.3 26.37 25.95 25.98 -1.07% 9,314 24,293,932
2024-06-18 25.85 26.33 25.81 26.26 +1.27% 10,538 27,580,750
2024-06-17 26.23 26.23 25.85 25.93 -1.03% 9,327 24,215,423
2024-06-14 25.96 26.36 25.72 26.2 +1.31% 16,679 43,482,416
2024-06-13 25.85 25.98 25.51 25.86 +0.08% 11,474 29,578,420
2024-06-12 26.03 26.1 25.78 25.84 -0.62% 10,944 28,364,876
2024-06-11 26.02 26.15 25.55 26 +0.04% 8,742 22,605,162
2024-06-07 26.15 26.18 25.77 25.99 +0.15% 9,632 25,037,471
2024-06-06 26.8 26.8 25.85 25.95 -2.52% 16,205 42,385,426
2024-06-05 26.83 27.03 26.61 26.62 -0.75% 8,104 21,730,512
2024-06-04 26.72 26.89 26.62 26.82 +0.15% 7,660 20,478,503
2024-06-03 27.32 27.37 26.75 26.78 -1.87% 10,557 28,494,934
2024-05-31 27.23 27.48 27.19 27.29 +0.59% 6,619 18,101,418
2024-05-30 27.08 27.35 27 27.13 +0.04% 7,624 20,676,032
2024-05-29 27.2 27.41 27.08 27.12 -0.33% 6,700 18,245,335
2024-05-28 27.53 27.57 27.2 27.21 -1.59% 7,806 21,353,853
2024-05-27 27.51 27.65 27.29 27.65 +0.73% 7,825 21,476,391
2024-05-24 27.6 27.82 27.44 27.45 -0.54% 6,738 18,606,629
2024-05-23 28.19 28.23 27.5 27.6 -1.95% 11,046 30,687,965
2024-05-22 28.21 28.31 28.1 28.15 -0.11% 7,406 20,890,061
2024-05-21 28.8 28.8 28.15 28.18 -1.09% 10,823 30,645,609
2024-05-20 28.45 28.75 28.37 28.49 +0.14% 10,890 31,068,260
2024-05-17 28.15 28.45 28.09 28.45 +1.14% 10,104 28,519,359
2024-05-16 28.17 28.35 28.13 28.13 -0.11% 10,074 28,432,000
2024-05-15 28.3 28.51 28.13 28.16 -0.74% 7,062 19,979,369
2024-05-14 28.55 28.85 28.31 28.37 -0.32% 9,963 28,469,864
2024-05-13 28.67 28.92 28.36 28.46 -0.8% 13,568 38,699,705
2024-05-10 28.91 29.07 28.66 28.69 -0.93% 13,298 38,259,424
2024-05-09 28.84 29.06 28.78 28.96 +0.52% 14,518 42,075,546
2024-05-08 28.88 29.08 28.73 28.81 -0.24% 12,182 35,149,170
2024-05-07 28.8 28.99 28.75 28.88 +0.03% 11,963 34,534,208
2024-05-06 28.53 29.08 28.53 28.87 +2.09% 20,113 58,112,328
2024-04-30 28.59 28.59 28.1 28.28 -1.08% 16,191 45,844,378
2024-04-29 28.13 28.62 28.13 28.59 +1.67% 18,468 52,627,553
2024-04-26 27.88 28.15 27.88 28.12 +0.9% 12,184 34,190,150
2024-04-25 27.74 28.06 27.63 27.87 +0.47% 10,258 28,608,560
2024-04-24 27.56 27.89 27.52 27.74 +0.29% 7,569 20,964,163
2024-04-23 27.25 27.8 27.17 27.66 +0.77% 15,479 42,448,724
2024-04-22 27.18 27.76 27.12 27.45 +0.99% 10,534 28,969,800
2024-04-19 27.48 27.74 27.14 27.18 -1.59% 9,584 26,204,257
2024-04-18 27.86 28 27.51 27.62 -0.86% 10,304 28,571,406
2024-04-17 26.63 27.88 26.63 27.86 +4.74% 19,632 53,830,840
2024-04-16 27.35 27.5 26.6 26.6 -2.64% 16,388 44,238,881
2024-04-15 27.69 27.91 27.15 27.32 -1.23% 12,901 35,396,715
2024-04-12 27.77 28.03 27.63 27.66 -0.61% 7,567 21,020,171
2024-04-11 27.85 28.1 27.67 27.83 +0.25% 7,880 21,981,763
2024-04-10 28.34 28.34 27.71 27.76 -1.98% 9,389 26,255,465
2024-04-09 27.64 28.32 27.64 28.32 +2.16% 10,094 28,260,544
2024-04-08 28.34 28.38 27.72 27.72 -2.19% 11,365 31,833,266
2024-04-03 28.29 28.51 28.28 28.34 -0.32% 7,747 21,965,919
2024-04-02 28.58 28.72 28.29 28.43 -0.49% 12,159 34,579,269
2024-04-01 28.35 28.59 28.24 28.57 +1.42% 14,523 41,395,785
2024-03-29 27.41 28.17 27.39 28.17 +2.77% 16,075 44,836,520
2024-03-28 27.2 27.7 27.1 27.41 +0.77% 10,578 29,076,390
2024-03-27 27.78 27.91 27.2 27.2 -2.09% 12,493 34,488,981
2024-03-26 27.88 28.16 27.73 27.78 -0.61% 10,878 30,338,091
2024-03-25 28.29 28.29 27.95 27.95 -1.2% 17,055 47,865,623
2024-03-22 28.71 28.73 28.1 28.29 -1.53% 18,191 51,566,950
2024-03-21 28.89 29.01 28.71 28.73 -0.66% 17,395 50,116,335
2024-03-20 28.78 28.96 28.63 28.92 +0.56% 13,168 37,985,428
2024-03-19 28.9 29.05 28.76 28.76 -0.86% 10,599 30,598,081
2024-03-18 28.74 29.02 28.63 29.01 +1.43% 17,497 50,436,779
2024-03-15 28.41 28.77 28.31 28.6 +0.25% 17,413 49,713,881
2024-03-14 28.83 29.17 28.44 28.53 -0.63% 16,122 46,499,464
2024-03-13 28.75 28.88 28.6 28.71 -0.21% 14,554 41,822,937
2024-03-12 28.52 28.97 28.52 28.77 +1.3% 19,364 55,688,052
2024-03-11 28.11 28.4 28.06 28.4 +1.03% 15,947 45,138,290
2024-03-08 28.05 28.26 28.03 28.11 +0.21% 11,167 31,394,347
2024-03-07 28.05 28.5 28.03 28.05 -0.67% 19,881 56,170,100
2024-03-06 28.35 28.6 28.05 28.24 -0.84% 15,425 43,583,670
2024-03-05 28.7 28.7 28.32 28.48 -0.84% 14,949 42,609,222
2024-03-04 28.75 29.06 28.58 28.72 -0.14% 16,113 46,312,661
2024-03-01 28.7 29.02 28.68 28.76 -0.31% 17,613 50,721,125
2024-02-29 28.23 28.89 28.23 28.85 +1.55% 17,203 49,311,024
2024-02-28 29.33 29.74 28.41 28.41 -3.14% 26,561 77,350,048
2024-02-27 28.85 29.33 28.85 29.33 +1.17% 15,586 45,333,299
2024-02-26 29.05 29.34 28.73 28.99 -0.51% 21,405 62,099,486
2024-02-23 29.17 29.18 28.78 29.14 +0.48% 15,481 44,862,257
2024-02-22 28.99 29.13 28.78 29 +0.24% 15,144 43,794,105
2024-02-21 28.71 29.79 28.6 28.93 +0.17% 21,089 61,731,862
2024-02-20 29.14 29.14 28.61 28.88 -0.65% 18,859 54,417,933
2024-02-19 30.05 30.21 28.81 29.07 -2.78% 31,367 92,254,883
2024-02-08 28.89 30.93 28.89 29.9 +3.46% 41,482 125,584,843
2024-02-07 28.19 28.99 27.99 28.9 +2.88% 37,464 107,587,387
2024-02-06 26.25 28.2 26 28.09 +6% 33,881 93,076,337
2024-02-05 26.57 27.5 24.61 26.5 +0.15% 37,935 98,638,382
2024-02-02 27.35 27.69 25.94 26.46 -3.25% 21,761 58,439,113
2024-02-01 27.59 28.38 27.2 27.35 -0.8% 13,501 37,308,016
2024-01-31 28.29 28.52 27.54 27.57 -2.85% 16,375 45,670,994
2024-01-30 28.78 29.05 28.37 28.38 -2.07% 8,910 25,572,543
2024-01-29 29.8 29.95 28.88 28.98 -1.76% 11,929 34,861,390
2024-01-26 29.75 30.24 29.36 29.5 -1.27% 10,201 30,428,653
2024-01-25 28.78 30.34 28.43 29.88 +4.4% 18,496 54,610,243
2024-01-24 28.69 28.87 27.72 28.62 +0.63% 14,376 40,721,503
2024-01-23 28.23 28.63 27.91 28.44 +0.74% 9,134 25,864,976
2024-01-22 29.99 29.99 27.86 28.23 -5.9% 19,440 56,224,335
2024-01-19 30.2 30.38 30 30 -1.02% 12,280 37,028,224
2024-01-18 30.3 30.5 29.73 30.31 -1.21% 20,191 60,718,779
2024-01-17 30.95 31.07 30.63 30.68 -1.06% 10,468 32,221,100
2024-01-16 30.96 31.19 30.74 31.01 +0.1% 9,467 29,258,362
2024-01-15 31.13 31.26 30.9 30.98 -0.51% 9,515 29,538,187
2024-01-12 31.27 31.39 31.08 31.14 -0.54% 13,125 40,999,337
2024-01-11 31.12 31.33 31.09 31.31 +0.61% 10,688 33,350,064
2024-01-10 31.48 31.48 30.92 31.12 -0.29% 10,861 33,820,607
2024-01-09 31.35 31.55 31.09 31.21 -0.41% 11,630 36,352,873
2024-01-08 31.82 31.83 31.34 31.34 -1.79% 16,463 51,967,901
2024-01-05 32.27 32.39 31.83 31.91 -1.18% 11,976 38,444,445
2024-01-04 32.43 32.55 32.05 32.29 -0.43% 9,276 29,923,667
2024-01-03 32.47 32.65 32.25 32.43 -0.03% 10,310 33,452,152
2024-01-02 32.6 32.62 32.44 32.44 -0.22% 11,629 37,781,872

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

ше┐щГихИЫф╕Ъ 000557

近三个月

ф╝Кф╣ЛхпЖ 300415

近三个月

хЫ╜чУ╖цЭРцЦЩ 300285

2024年至今

хНЧ чО╗я╝б 000012

2024年至今

хП░хЯ║шВбф╗╜ 300046

近期数据

хМЧщ╝ОшВбф╗╜ 300824

2023年全年

хИЭчБ╡ф┐бцБп 300250

近半年

хЕ┤щ╜РчЬ╝шНп 300573

近期数据

ч╛Оц╣ЦшВбф╗╜ 603319

2024年一季度

ф╣Рх┐ГхМ╗чЦЧ 300562

2023年全年

热门概念板块

云计算

хоЭф┐бш╜пф╗╢ (600845)

近三个月
光伏产业
生物医药

хдНцШЯхМ╗шНп (600196)

近三个月
储能电池
医疗器械

чРЖщВжф╗кхЩи (300206)

近三个月
芯片

хМЧф║мхРЫцнг (300223)

2024年至今
AI人工智能

цБТчФЯчФ╡хнР (600570)

2022-2023两年
半导体

ф╕нх╛охЕмхП╕ (688012)

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