хдйшГ╜шВбф╗╜ 688819

数据更新至:

添加到对比分析

29.28 +0.45%

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

29.28
+0.45% +0.13
29.18
开盘价
29.48
最高价
28.92
最低价
11,034
成交量
数据更新至: 2025-03-25

技术指标

29.68
MA5 (5日均线)
29.56
MA10 (10日均线)
29.67
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 29.18 29.48 28.92 29.28 +0.45% 11,034 32,246,822
2025-03-24 29.41 29.54 28.7 29.15 -1.05% 29,360 85,346,912
2025-03-21 30.03 30.28 29.4 29.46 -2.22% 29,379 87,489,529
2025-03-20 30.23 30.73 30.01 30.13 -0.76% 29,692 90,198,274
2025-03-19 30.5 30.62 30.17 30.36 -1.27% 39,096 118,654,954
2025-03-18 29.56 31.18 29.34 30.75 +4.45% 74,715 228,090,500
2025-03-17 29.31 29.62 29.15 29.44 +0.82% 25,521 75,117,886
2025-03-14 28.9 29.3 28.71 29.2 +1.04% 30,601 89,074,666
2025-03-13 28.95 29.28 28.63 28.9 -0.17% 28,525 82,511,993
2025-03-12 29.45 29.56 28.88 28.95 -1.16% 42,994 124,973,532
2025-03-11 29.04 29.46 29 29.29 -0.61% 29,018 84,823,879
2025-03-10 29.95 30.04 29.26 29.47 -0.97% 40,249 118,872,202
2025-03-07 30.42 30.56 29.52 29.76 -2.62% 45,709 136,783,089
2025-03-06 30.48 30.78 30.02 30.56 +0.46% 56,105 171,075,264
2025-03-05 29.99 30.9 29.49 30.42 +1.74% 63,864 193,150,609
2025-03-04 29.74 30.09 29.63 29.9 -1.25% 44,963 134,088,647
2025-03-03 28.99 31.3 28.94 30.28 +5.8% 103,397 313,702,026
2025-02-28 29.61 29.61 28.5 28.62 -4.92% 64,357 185,970,404
2025-02-27 29.5 30.25 29.3 30.1 +2.31% 81,891 245,323,569
2025-02-26 29.4 29.91 29.28 29.42 +0.51% 51,488 152,140,372
2025-02-25 29.28 29.71 29.01 29.27 -0.91% 44,767 131,520,141
2025-02-24 30.45 30.47 29.2 29.54 -1.24% 68,377 202,192,803
2025-02-21 28.6 30.33 28.55 29.91 +5.13% 119,313 354,767,849
2025-02-20 28.44 28.62 28.1 28.45 -0.66% 44,715 126,677,375
2025-02-19 28.78 28.78 28.02 28.64 -0.49% 73,574 208,874,265
2025-02-18 27.15 29.68 27.02 28.78 +6.75% 121,034 346,099,935
2025-02-17 27.04 27.15 26.75 26.96 -0.96% 31,081 83,775,600
2025-02-14 26.79 27.38 26.76 27.22 +1.64% 34,553 93,927,361
2025-02-13 26.63 27.22 26.62 26.78 +0.3% 31,986 86,213,193
2025-02-12 26.34 26.74 26.28 26.7 +0.68% 24,030 63,665,544
2025-02-11 26.62 26.78 26.32 26.52 -0.86% 19,318 51,091,510
2025-02-10 26.88 26.97 26.48 26.75 -0.56% 24,986 66,603,958
2025-02-07 26.36 27.07 26.36 26.9 +1.55% 30,619 82,096,358
2025-02-06 25.8 26.5 25.8 26.49 +2.28% 27,452 72,070,789
2025-02-05 26.61 26.69 25.82 25.9 -2.26% 28,630 74,576,862
2025-01-27 26.9 26.98 26.5 26.5 -1.01% 20,217 54,005,688
2025-01-24 26.47 26.85 26.41 26.77 +0.87% 15,848 42,321,514
2025-01-23 26.62 26.91 26.48 26.54 +0.45% 16,921 45,190,887
2025-01-22 26.36 26.55 26.01 26.42 -0.23% 17,726 46,565,897
2025-01-21 26.94 26.94 26.24 26.48 -0.6% 15,420 40,770,677
2025-01-20 26.48 26.98 26.48 26.64 +0.95% 15,932 42,554,335
2025-01-17 26.05 26.56 26.05 26.39 +0.88% 23,508 62,022,491
2025-01-16 25.89 26.43 25.86 26.16 +0.62% 25,989 67,996,153
2025-01-15 26.26 26.29 25.87 26 -1.33% 19,977 51,883,622
2025-01-14 25.99 26.45 25.81 26.35 +1.93% 31,423 82,320,718
2025-01-13 25.6 26.12 25.38 25.85 +1.45% 21,634 55,899,347
2025-01-10 26 26.21 25.48 25.48 -2.3% 16,839 43,409,075
2025-01-09 26.29 26.29 25.95 26.08 -0.38% 17,406 45,431,980
2025-01-08 26.34 26.42 25.45 26.18 -0.53% 25,141 65,346,053
2025-01-07 26.48 26.78 26.18 26.32 -0.68% 18,782 49,504,649
2025-01-06 26.49 26.81 26.17 26.5 +0.04% 19,122 50,621,699
2025-01-03 26.58 27.18 26.31 26.49 -0.67% 25,453 68,015,023
2025-01-02 27.18 27.64 26.39 26.67 -2.02% 30,601 82,823,709
2024-12-31 27.75 27.95 27.12 27.22 -2.26% 20,231 55,555,364
2024-12-30 27.97 28.27 27.66 27.85 -0.54% 19,443 54,283,663
2024-12-27 28.35 28.39 27.87 28 -1.16% 26,762 75,109,185
2024-12-26 27.72 28.44 27.67 28.33 +2.53% 30,560 86,264,352
2024-12-25 28.39 28.5 27.56 27.63 -2.75% 30,925 85,956,712
2024-12-24 27.73 28.42 27.63 28.41 +2.71% 32,892 92,604,566
2024-12-23 27.73 28.08 27.56 27.66 0% 27,916 77,765,155
2024-12-20 27.95 28.01 27.65 27.66 -1.14% 26,326 73,223,736
2024-12-19 28.19 28.19 27.71 27.98 -0.74% 17,301 48,237,548
2024-12-18 28.33 28.48 28.13 28.19 -0.28% 16,899 47,819,522
2024-12-17 28.25 28.75 28.11 28.27 +0.07% 21,019 59,687,726
2024-12-16 28.55 28.7 28.14 28.25 -1.29% 24,572 69,572,015
2024-12-13 29.19 29.23 28.5 28.62 -2.12% 34,184 98,107,113
2024-12-12 29.27 29.43 28.98 29.24 +0.03% 41,290 120,629,351
2024-12-11 28.9 29.28 28.8 29.23 +0.97% 25,746 74,722,263
2024-12-10 29.65 30 28.92 28.95 +0.63% 45,511 133,790,668
2024-12-09 28.46 28.95 28.46 28.77 +0.49% 25,721 73,795,561
2024-12-06 28.29 28.68 27.95 28.63 +1.09% 28,267 80,079,735
2024-12-05 28.33 28.45 28.12 28.32 -0.04% 17,736 50,148,318
2024-12-04 28.9 28.9 28.2 28.33 -1.84% 28,866 82,154,136
2024-12-03 28.84 29 28.5 28.86 +0.21% 34,228 98,504,086
2024-12-02 28.91 29.04 28.41 28.8 -0.35% 39,787 114,239,518
2024-11-29 28.5 29.18 28.23 28.9 +1.58% 28,872 83,061,501
2024-11-28 28.58 28.91 28.45 28.45 -1.25% 20,124 57,705,315
2024-11-27 28.45 28.87 27.93 28.81 +1.23% 28,258 80,186,668
2024-11-26 29.18 29.18 28.26 28.46 -2.23% 21,542 61,788,349
2024-11-25 28.5 29.43 28.5 29.11 +2.03% 27,718 80,379,924
2024-11-22 29.86 29.93 28.5 28.53 -5.09% 40,349 118,076,920
2024-11-21 30.29 30.6 29.88 30.06 -0.6% 33,707 101,913,571
2024-11-20 30.69 30.75 29.84 30.24 -1.24% 36,711 110,899,781
2024-11-19 30.14 30.63 29.52 30.62 +2.51% 33,313 100,293,016
2024-11-18 30.07 30.6 29.65 29.87 -0.1% 31,360 94,411,718
2024-11-15 31 31 29.81 29.9 -3.77% 42,557 129,646,524
2024-11-14 31.38 32.25 30.9 31.07 -1.02% 61,171 193,640,490
2024-11-13 31 31.45 30.46 31.39 +0.61% 55,745 172,611,547
2024-11-12 31.41 32.07 30.81 31.2 -0.67% 69,882 220,578,760
2024-11-11 29.9 31.43 29.74 31.41 +4.8% 72,830 225,235,955
2024-11-08 30.25 31.18 29.91 29.97 -0.7% 54,865 167,252,854
2024-11-07 29.9 30.28 29.52 30.18 +1.89% 55,333 165,527,169
2024-11-06 29.5 30.31 29.24 29.62 +1.75% 70,791 211,622,782
2024-11-05 28.29 29.24 28.06 29.11 +2.86% 56,343 162,317,706
2024-11-04 28.74 28.8 27.98 28.3 -1.19% 58,714 165,995,202
2024-11-01 29.46 29.56 28.61 28.64 -2.82% 44,166 127,978,429
2024-10-31 29.5 30.14 29.36 29.47 -0.27% 59,093 175,389,689
2024-10-30 30.5 30.6 29.39 29.55 -8.37% 69,489 207,675,186
2024-10-29 32.97 33.47 32.12 32.25 -2.12% 35,144 114,602,098
2024-10-28 33.58 33.73 32.71 32.95 -0.51% 40,567 134,140,086
2024-10-25 32.09 33.67 32.09 33.12 +3.21% 43,319 142,888,931
2024-10-24 33.03 33.03 32.01 32.09 -2.31% 25,290 81,504,512
2024-10-23 32.11 33.25 32.05 32.85 +2.66% 40,103 131,366,321
2024-10-22 32.56 32.64 31.95 32 -1.72% 34,094 109,745,335
2024-10-21 32.83 33.45 32.35 32.56 +0.43% 48,508 159,724,152
2024-10-18 31.09 33.52 30.66 32.42 +4.68% 48,151 153,834,480
2024-10-17 31.97 32.05 30.93 30.97 -2.15% 27,359 85,979,803
2024-10-16 31.76 32.37 31.42 31.65 -1.62% 29,582 94,094,312
2024-10-15 33 33.46 32.17 32.17 -2.78% 34,927 114,482,149
2024-10-14 32.5 33.3 31.94 33.09 -0.03% 47,264 154,696,054
2024-10-11 34.42 34.51 32.49 33.1 -3.83% 39,846 133,701,814
2024-10-10 35 36.76 34.3 34.42 +1.47% 69,141 245,029,684
2024-10-09 37.58 38.88 33.88 33.92 -13% 91,973 333,653,824
2024-10-08 40.26 40.27 35.71 38.99 +15.01% 107,029 408,955,738
2024-09-30 30.48 34.22 30.47 33.9 +14.03% 76,603 247,977,731
2024-09-27 28.78 29.8 28.29 29.73 +5.24% 21,390 62,531,245
2024-09-26 28.22 28.33 27.56 28.25 +1.4% 23,832 66,809,725
2024-09-25 27.99 28.41 27.86 27.86 -0.21% 29,604 83,238,620
2024-09-24 27.45 28.05 27.28 27.92 +1.71% 27,338 75,871,058
2024-09-23 27.73 27.75 27.08 27.45 +0.26% 21,138 58,038,738
2024-09-20 27.7 28.12 27.34 27.38 -0.18% 24,750 68,300,202
2024-09-19 27.12 27.7 26.88 27.43 +1.48% 22,710 62,129,294
2024-09-18 26.43 27.38 26.43 27.03 -0.81% 20,873 56,419,105
2024-09-13 27.46 27.83 27.1 27.25 -0.55% 23,128 63,402,235
2024-09-12 27.32 27.6 27.21 27.4 -0.04% 19,353 53,132,026
2024-09-11 27 27.6 26.7 27.41 +1.78% 24,264 66,355,004
2024-09-10 26.18 27.06 26.18 26.93 +2.4% 29,308 78,054,143
2024-09-09 26.4 26.7 26.01 26.3 -0.98% 30,821 81,387,243
2024-09-06 26.72 26.94 26.34 26.56 -0.75% 25,394 67,669,892
2024-09-05 26.23 26.85 26.23 26.76 +2.02% 33,798 90,046,769
2024-09-04 26.01 26.5 25.7 26.23 +0.08% 41,161 107,834,000
2024-09-03 25.79 26.29 25.68 26.21 +0.85% 54,007 140,411,125
2024-09-02 26.5 27.18 25.79 25.99 +5.39% 97,348 257,460,321
2024-08-30 24.13 24.86 23.94 24.66 +2.45% 50,706 124,218,336
2024-08-29 22.8 24.24 22.76 24.07 +8.91% 64,033 152,540,118
2024-08-28 21.65 22.17 21.55 22.1 +2.08% 14,483 31,839,906
2024-08-27 21.85 22.06 21.57 21.65 -1.46% 10,516 22,829,480
2024-08-26 21.52 22.33 21.48 21.97 +1.85% 16,951 37,348,635
2024-08-23 21.22 21.64 21.11 21.57 +1.36% 10,660 22,858,986
2024-08-22 21.66 21.73 21.22 21.28 -1.53% 9,263 19,854,571
2024-08-21 21.44 21.76 21.37 21.61 +0.19% 8,924 19,311,640
2024-08-20 21.95 21.95 21.25 21.57 -1.51% 16,455 35,418,016
2024-08-19 22.02 22.26 21.8 21.9 -1.08% 13,684 30,064,054
2024-08-16 22.35 22.36 22.01 22.14 -0.85% 11,750 26,024,634
2024-08-15 21.93 22.4 21.81 22.33 +1.04% 16,782 37,238,057
2024-08-14 22.58 22.58 22.03 22.1 -1.6% 11,912 26,400,433
2024-08-13 22.45 22.55 22.2 22.46 +0.54% 9,596 21,449,468
2024-08-12 22.41 22.59 22.25 22.34 -0.04% 11,140 24,961,352
2024-08-09 22.34 22.65 22.25 22.35 -0.31% 14,412 32,448,905
2024-08-08 22.02 22.62 21.88 22.42 +1.4% 17,338 38,676,420
2024-08-07 21.87 22.26 21.77 22.11 +0.77% 11,979 26,453,912
2024-08-06 21.89 22.21 21.72 21.94 +1.29% 14,954 32,802,677
2024-08-05 22.15 22.27 21.58 21.66 -1.55% 18,613 40,859,226
2024-08-02 22.23 22.48 21.93 22 -1.57% 16,412 36,414,241
2024-08-01 22.6 22.72 22.28 22.35 -0.93% 14,699 32,979,104
2024-07-31 21.5 22.6 21.4 22.56 +4.93% 22,153 49,162,128
2024-07-30 21.51 21.56 21.23 21.5 -0.51% 13,759 29,444,592
2024-07-29 21.99 21.99 21.56 21.61 -1.55% 11,351 24,605,764
2024-07-26 21.76 22.2 21.76 21.95 +1.06% 11,734 25,825,881
2024-07-25 21.22 21.99 21.21 21.72 +1.21% 13,281 28,809,100
2024-07-24 21.69 21.73 21.4 21.46 -1.2% 13,525 29,106,832
2024-07-23 22.2 22.33 21.7 21.72 -2.16% 13,959 30,802,495
2024-07-22 22 22.55 21.99 22.2 +0.23% 17,308 38,519,846
2024-07-19 21.9 22.24 21.75 22.15 +0.68% 16,604 36,610,326
2024-07-18 21.85 22.08 21.5 22 +0.23% 16,488 36,112,742
2024-07-17 21.6 22.11 21.49 21.95 +1.48% 22,017 48,040,394
2024-07-16 21.75 22 21.43 21.63 -0.87% 32,414 70,230,733
2024-07-15 23.09 23.41 21.58 21.82 -6.87% 49,665 109,279,414
2024-07-12 23.9 23.9 23 23.43 -2.01% 48,966 114,227,762
2024-07-11 23.21 23.98 23.08 23.91 +4.36% 27,200 64,373,815
2024-07-10 22.6 23.09 22.41 22.91 +1.37% 18,168 41,611,498
2024-07-09 21.94 22.71 21.91 22.6 +1.85% 19,718 44,109,335
2024-07-08 23.07 23.07 22.08 22.19 -2.8% 23,385 52,425,670
2024-07-05 22.8 22.91 22.55 22.83 +0.13% 15,580 35,440,325
2024-07-04 23.33 23.44 22.72 22.8 -2.36% 13,513 31,059,431
2024-07-03 23.61 23.72 23.21 23.35 -1.1% 13,505 31,606,269
2024-07-02 24 24 23.53 23.61 -1.09% 14,560 34,499,016
2024-07-01 23.83 24.13 23.44 23.87 +0.04% 12,127 28,842,203
2024-06-28 23.83 24.28 23.83 23.86 +0.04% 10,141 24,416,405
2024-06-27 24.55 24.56 23.85 23.85 -2.93% 12,577 30,286,248
2024-06-26 24.22 24.65 23.96 24.57 +1.78% 11,661 28,427,083
2024-06-25 24.19 24.55 23.86 24.14 -0.29% 13,595 32,954,336
2024-06-24 24.75 25.16 24.19 24.21 -2.77% 16,203 39,808,444
2024-06-21 24.41 24.97 24.31 24.9 +1.92% 14,950 37,096,373
2024-06-20 24.87 24.99 24.31 24.43 -1.97% 17,669 43,385,574
2024-06-19 25.74 25.74 24.86 24.92 -4.96% 20,017 50,411,886
2024-06-18 26.38 26.54 26.11 26.22 -0.3% 17,281 45,430,452
2024-06-17 26.33 26.77 26.18 26.3 -0.34% 17,739 46,941,658
2024-06-14 26.3 26.46 25.93 26.39 -0.26% 17,830 46,776,111
2024-06-13 26.09 26.79 25.87 26.46 +1.57% 16,926 44,615,791
2024-06-12 26.16 26.3 25.88 26.05 +0.27% 12,632 33,110,212
2024-06-11 26.25 26.25 25.6 25.98 -1.03% 20,141 52,103,906
2024-06-07 26.9 27.14 26.13 26.25 -1.87% 22,372 59,120,431
2024-06-06 27.28 27.39 26.69 26.75 -0.93% 16,828 45,392,276
2024-06-05 27.43 27.61 27 27 -1.53% 14,813 40,359,173
2024-06-04 27.3 27.58 26.82 27.42 +0.92% 18,961 51,518,326
2024-06-03 28.16 28.16 27.01 27.17 -2.86% 27,663 75,833,129
2024-05-31 27.8 28.15 27.67 27.97 +1.08% 17,493 48,956,863
2024-05-30 27.58 27.85 27.43 27.67 +0.4% 14,767 40,884,938
2024-05-29 27.4 27.78 27.34 27.56 +1.14% 15,084 41,582,683
2024-05-28 27.35 27.52 27.02 27.25 -0.11% 14,617 39,881,537
2024-05-27 26.55 27.32 26.43 27.28 +2.75% 22,957 61,870,528
2024-05-24 26.97 27.28 26.54 26.55 -1.41% 21,402 57,455,931
2024-05-23 27.02 27.15 26.73 26.93 -0.77% 19,728 53,014,936
2024-05-22 27.7 27.92 26.82 27.14 -1.09% 29,327 80,054,076
2024-05-21 28.8 28.8 27.44 27.44 -4.42% 28,481 79,769,852
2024-05-20 28.9 29.29 28.62 28.71 -0.76% 21,948 63,463,692
2024-05-17 28.46 28.95 28.24 28.93 +1.69% 21,395 61,174,114
2024-05-16 28.8 29.04 28.45 28.45 -1.39% 21,846 62,729,635
2024-05-15 29.21 29.46 28.82 28.85 -1.3% 20,065 58,147,675
2024-05-14 29.29 29.83 29.15 29.23 -0.41% 22,306 65,635,002
2024-05-13 29.5 29.7 28.9 29.35 -0.84% 26,208 76,928,143
2024-05-10 29.86 29.9 29.23 29.6 -1.1% 32,589 96,100,339
2024-05-09 29.04 30.26 29.04 29.93 +3.06% 44,980 134,852,501
2024-05-08 29.57 29.65 29 29.04 -2.29% 22,589 66,239,498
2024-05-07 29.95 30.07 29.42 29.72 -0.8% 27,929 82,809,977
2024-05-06 29.14 30.22 29.08 29.96 +4.17% 46,267 137,579,160
2024-04-30 28.9 28.96 28.62 28.76 -0.76% 30,075 86,494,769
2024-04-29 28.99 29.75 28.32 28.98 -3.46% 66,377 190,911,056
2024-04-26 29.44 30.1 29.39 30.02 +1.45% 26,785 80,135,957
2024-04-25 28.91 29.72 28.9 29.59 +2.42% 20,784 61,145,152
2024-04-24 29.16 29.16 28.45 28.89 -0.55% 17,210 49,493,512
2024-04-23 30.12 30.32 28.81 29.05 -3.52% 32,310 94,991,807
2024-04-22 29.7 30.4 29.41 30.11 +2% 34,045 101,902,361
2024-04-19 29.83 29.95 29.4 29.52 -0.27% 23,301 69,150,172
2024-04-18 29.38 29.85 28.82 29.6 +0.89% 22,673 66,838,035
2024-04-17 28.6 29.35 28.54 29.34 +4.08% 20,558 59,582,914
2024-04-16 29.15 29.23 28.18 28.19 -2.89% 26,030 74,506,393
2024-04-15 29.18 29.96 28.43 29.03 -0.48% 29,816 87,082,201
2024-04-12 29 29.65 28.66 29.17 +0.28% 25,547 74,494,350
2024-04-11 29.34 29.73 28.88 29.09 -0.72% 16,444 48,220,663
2024-04-10 30.03 30.07 29.18 29.3 -1.71% 19,484 57,454,692
2024-04-09 29.05 30.03 28.73 29.81 +3.51% 27,473 81,576,934
2024-04-08 29.53 29.78 28.8 28.8 -2.47% 22,129 64,716,616
2024-04-03 29.77 30.1 29.43 29.53 -1.01% 16,235 48,319,322
2024-04-02 29.6 30.08 29.4 29.83 +0.57% 22,700 67,533,692
2024-04-01 28.9 29.86 28.5 29.66 +4.07% 25,908 76,326,728
2024-03-29 28.2 28.56 27.91 28.5 +0.81% 14,881 41,977,249
2024-03-28 28.2 28.63 28.03 28.27 +0.46% 12,843 36,461,913
2024-03-27 28.89 29.12 28.12 28.14 -2.73% 14,118 40,246,046
2024-03-26 28.53 29.14 28.53 28.93 +1.12% 16,908 48,726,611
2024-03-25 28.71 29.4 28.44 28.61 -0.31% 16,944 49,049,835
2024-03-22 29.61 29.75 28.55 28.7 -3.17% 23,866 69,052,167
2024-03-21 29.81 29.99 29.61 29.64 -0.57% 15,457 45,992,811
2024-03-20 29.83 29.99 29.62 29.81 -0.1% 14,414 42,964,516
2024-03-19 30.18 30.36 29.77 29.84 -0.47% 19,628 58,922,426
2024-03-18 29.6 30 29.35 29.98 +1.73% 22,978 68,234,003
2024-03-15 29.09 29.59 28.95 29.47 +1.24% 20,608 60,345,781
2024-03-14 29.38 29.64 28.9 29.11 -1.39% 17,745 51,886,505
2024-03-13 29.7 29.78 29.35 29.52 -0.61% 18,409 54,417,662
2024-03-12 29.91 30.12 29.42 29.7 -1.66% 31,514 93,658,261
2024-03-11 29.1 30.28 29 30.2 +5.15% 41,091 122,049,367
2024-03-08 28.85 28.99 28.49 28.72 +0.24% 15,859 45,541,209
2024-03-07 29 29.44 28.65 28.65 -0.83% 25,611 74,481,642
2024-03-06 29.15 29.45 28.61 28.89 -0.07% 23,598 68,345,370
2024-03-05 28.88 29.19 28.81 28.91 -0.99% 23,853 69,018,487
2024-03-04 29.42 29.62 28.77 29.2 -0.75% 29,728 86,765,839
2024-03-01 29.36 29.76 29.02 29.42 +0.75% 29,759 87,111,525
2024-02-29 28.01 29.22 27.98 29.2 +4.25% 36,734 106,106,529
2024-02-28 28.76 29.48 27.97 28.01 -2.57% 30,606 88,003,763
2024-02-27 28.3 28.77 28.16 28.75 +1.23% 25,725 73,105,024
2024-02-26 28 28.98 27.63 28.4 +1.18% 33,429 94,609,965
2024-02-23 28.06 28.19 27.72 28.07 +0.07% 19,959 55,828,200
2024-02-22 27.99 28.34 27.66 28.05 -0.36% 19,302 53,932,148
2024-02-21 27.9 28.7 27.54 28.15 +1.08% 26,981 76,438,037
2024-02-20 28.09 28.24 27.41 27.85 -1.28% 20,625 57,372,702
2024-02-19 29.51 29.51 27.69 28.21 -3.85% 44,945 126,606,612
2024-02-08 28.24 30.55 28 29.34 +3.9% 51,660 152,821,964
2024-02-07 26.92 28.32 26.92 28.24 +4.86% 59,543 165,421,930
2024-02-06 23 27.25 22.59 26.93 +17.55% 58,546 148,725,864
2024-02-05 24.05 24.36 21.92 22.91 -4.46% 36,146 83,525,180
2024-02-02 24.5 25 23.37 23.98 -1.76% 28,899 70,299,721
2024-02-01 24.49 25.08 24.2 24.41 -1.09% 17,760 43,713,851
2024-01-31 24.73 25.76 24.67 24.68 -0.16% 25,346 63,655,849
2024-01-30 25.93 26.27 24.7 24.72 -4.26% 20,976 53,598,940
2024-01-29 27.19 27.19 25.68 25.82 -3.33% 22,388 58,948,104
2024-01-26 26.83 27.25 26.31 26.71 -0.45% 28,125 75,402,412
2024-01-25 25.81 26.87 25.5 26.83 +3.59% 25,420 67,238,922
2024-01-24 25.95 26.24 25.07 25.9 +0.12% 22,393 57,410,750
2024-01-23 25.48 26.1 25.06 25.87 +1.21% 18,770 48,174,924
2024-01-22 26.6 26.91 25.41 25.56 -4.23% 22,851 60,100,712
2024-01-19 26.92 27.39 26.66 26.69 -0.48% 13,330 35,932,872
2024-01-18 26.66 27.12 26.13 26.82 -0.33% 18,684 49,512,792
2024-01-17 27.53 27.53 26.89 26.91 -2.43% 14,712 40,144,640
2024-01-16 27.51 27.78 27.28 27.58 +0.73% 17,617 48,443,810
2024-01-15 27.69 27.74 27.12 27.38 -1.12% 16,277 44,644,162
2024-01-12 27.63 27.93 27.47 27.69 +0.33% 17,851 49,486,386
2024-01-11 26.95 27.74 26.78 27.6 +2.41% 16,928 46,289,793
2024-01-10 26.65 27.15 26.22 26.95 +1.05% 19,388 52,107,605
2024-01-09 26.05 26.88 26.05 26.67 +2.5% 22,419 59,682,706
2024-01-08 27.2 27.2 26.02 26.02 -4.9% 25,253 66,954,852
2024-01-05 27.27 28.06 27.23 27.36 -0.47% 20,682 57,170,687
2024-01-04 27.8 27.87 27.43 27.49 -0.94% 12,935 35,692,891
2024-01-03 28.09 28.09 27.51 27.75 -1.25% 16,596 46,104,793
2024-01-02 27.84 28.36 27.72 28.1 +0.64% 23,664 66,645,171

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

хоБц│вшГ╜ц║Р 600982

2023年全年

хНОц╡╖шНпф╕Ъ 600521

近期数据

ц╡╖хдйчСЮхг░ 688787

2024年至今

ф╕Кц▒╜щЫЖхЫв 600104

2022-2023两年

шЙ╛ш┐кшНпф╕Ъ 688488

2024年至今

цЩЛф║┐хоЮф╕Ъ 601002

近期数据

цЦ░хК▓хИЪ 300629

近三个月

шРдчЯ│ч╜Сч╗Ь 688475

2024年一季度

хг╣чЯ│щАЪ 688733

近三个月

STцЦ░хоБ 300013

2023年全年

热门概念板块

储能电池

хоБх╛╖цЧ╢ф╗г (300750)

2024年一季度
医疗器械

чРЖщВжф╗кхЩи (300206)

2024年至今
数字经济

цБТчФЯчФ╡хнР (600570)

2022-2023两年
元宇宙
智能制造

чзСхдзцЩ║шГ╜ (300222)

近期数据
半导体

ф╕ЙхоЙхЕЙчФ╡ (600703)

近半年
生物医药

цЩ║щгЮчФЯчЙй (300122)

2024年至今
新能源汽车

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