хдЪхИйчзСцКА 001311

数据更新至:

添加到对比分析

29.69 -0.97%

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

29.69
-0.97% -0.29
30
开盘价
30.49
最高价
29.4
最低价
24,052
成交量
数据更新至: 2025-03-25

技术指标

31.27
MA5 (5日均线)
31.30
MA10 (10日均线)
30.50
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 30 30.49 29.4 29.69 -0.97% 24,052 72,016,174
2025-03-24 30.91 31.23 29.37 29.98 -4.13% 51,318 154,979,388
2025-03-21 32.72 32.73 31.05 31.27 -6.18% 64,977 207,449,365
2025-03-20 32.21 33.66 31.82 33.33 +3.96% 101,461 332,334,932
2025-03-19 31.07 32.06 31.06 32.06 +3.05% 71,278 226,162,588
2025-03-18 31.49 31.59 30.95 31.11 -1.55% 41,439 129,275,004
2025-03-17 31.38 31.85 30.84 31.6 +0.8% 39,702 124,858,289
2025-03-14 30.78 31.65 30.31 31.35 +1.85% 40,560 125,706,916
2025-03-13 31.7 32.1 30.51 30.78 -3.33% 59,384 184,564,610
2025-03-12 31.06 32.5 30.96 31.84 +3.08% 100,022 318,750,202
2025-03-11 31 31.16 30.23 30.89 -1.12% 51,240 157,439,509
2025-03-10 32.1 32.25 31.1 31.24 -2.65% 110,147 347,620,378
2025-03-07 29.08 32.09 29.08 32.09 +10.01% 107,346 333,918,810
2025-03-06 28.63 29.41 28.5 29.17 +1.89% 30,619 88,969,618
2025-03-05 28.79 28.95 28.2 28.63 +0.6% 31,607 90,163,445
2025-03-04 27.99 28.68 27.82 28.46 +1.17% 21,688 61,560,448
2025-03-03 28.31 28.77 27.9 28.13 -0.74% 24,243 68,747,400
2025-02-28 29.66 29.75 28.29 28.34 -5.19% 41,619 120,212,973
2025-02-27 30.13 30.26 29.05 29.89 -0.63% 55,949 166,077,073
2025-02-26 27.89 30.46 27.81 30.08 +8.32% 101,062 296,226,313
2025-02-25 27.66 28.08 27.46 27.77 -0.54% 19,318 53,715,144
2025-02-24 27.94 28.3 27.49 27.92 -0.04% 23,623 65,820,059
2025-02-21 28.02 28.12 27.73 27.93 -0.32% 28,815 80,381,982
2025-02-20 28.17 28.27 27.75 28.02 -0.53% 25,021 69,948,628
2025-02-19 27.19 28.39 27.17 28.17 +3.76% 51,962 145,025,416
2025-02-18 27.77 27.81 27.13 27.15 -2.13% 23,342 64,040,645
2025-02-17 27.33 27.77 27.14 27.74 +0.95% 26,806 73,657,432
2025-02-14 27.15 27.68 27 27.48 +0.59% 25,089 68,902,782
2025-02-13 28.1 28.1 27.3 27.32 -3.36% 37,750 104,300,707
2025-02-12 28 28.29 27.53 28.27 -1.22% 59,246 164,858,184
2025-02-11 26.91 29.01 26.76 28.62 +8.53% 87,362 242,019,118
2025-02-10 26.58 26.68 26.16 26.37 -0.75% 19,040 50,126,716
2025-02-07 26.97 26.98 26.34 26.57 -0.41% 21,753 58,036,416
2025-02-06 25.85 26.69 25.66 26.68 +3.21% 16,999 44,766,244
2025-02-05 25.86 26.15 25.79 25.85 +0.47% 15,750 40,898,908
2025-01-27 26.48 26.55 25.65 25.73 -2.2% 13,146 34,078,998
2025-01-24 25.65 26.33 25.56 26.31 +2.41% 16,231 42,248,934
2025-01-23 25.85 26.2 25.63 25.69 +0.55% 19,305 49,939,720
2025-01-22 26.49 26.52 25.55 25.55 -3.95% 23,283 60,370,663
2025-01-21 26.63 26.64 26.26 26.6 +0.42% 9,816 25,963,165
2025-01-20 26.46 26.72 26.32 26.49 +0.57% 10,279 27,255,195
2025-01-17 26.35 26.56 26.05 26.34 -0.3% 11,807 31,032,415
2025-01-16 26.6 26.76 26.15 26.42 +0.11% 13,175 34,868,684
2025-01-15 26.9 26.9 26.13 26.39 -0.15% 18,117 47,850,521
2025-01-14 25.54 26.46 25.09 26.43 +5.51% 29,016 74,999,270
2025-01-13 24.51 25.25 24.51 25.05 +1.01% 14,139 35,258,832
2025-01-10 24.89 25.68 24.77 24.8 0% 22,459 56,696,271
2025-01-09 24.5 24.99 24.45 24.8 +0.61% 11,179 27,680,620
2025-01-08 24.82 24.87 23.96 24.65 -0.64% 15,872 38,863,606
2025-01-07 24.66 25 24.42 24.81 +0.85% 10,117 25,020,412
2025-01-06 24.29 25.09 23.97 24.6 +1.11% 15,278 37,590,101
2025-01-03 24.9 25.29 24.2 24.33 -1.97% 17,429 43,255,394
2025-01-02 25.79 26.04 24.55 24.82 -3.76% 21,221 53,727,662
2024-12-31 26.52 26.57 25.7 25.79 -2.61% 15,389 40,139,005
2024-12-30 26.92 27.18 26.37 26.48 -2.07% 19,330 51,610,921
2024-12-27 27.37 27.5 26.9 27.04 -1.1% 14,181 38,516,650
2024-12-26 26.85 27.58 26.7 27.34 +1.64% 16,537 45,184,472
2024-12-25 26.79 27.04 26.4 26.9 +0.41% 14,325 38,328,335
2024-12-24 26.37 27.04 26.28 26.79 +1.86% 16,050 42,894,589
2024-12-23 27.24 27.49 26.26 26.3 -3.38% 14,576 38,885,580
2024-12-20 27 27.5 26.96 27.22 +0.44% 11,787 32,219,045
2024-12-19 26.51 27.1 26.51 27.1 +0.37% 11,990 32,109,525
2024-12-18 27 27.24 26.8 27 0% 10,684 28,894,956
2024-12-17 27.6 27.93 26.85 27 -2.46% 19,247 52,519,810
2024-12-16 28.19 28.3 27.5 27.68 -1.81% 20,277 56,409,786
2024-12-13 28.95 28.95 28.18 28.19 -3.46% 26,055 74,205,496
2024-12-12 29.16 29.64 28.81 29.2 +0.14% 25,082 73,132,047
2024-12-11 29.13 29.28 28.77 29.16 -0.68% 30,205 87,646,163
2024-12-10 30.1 30.44 29.25 29.36 -2.1% 61,645 182,728,783
2024-12-09 28.08 29.99 28.08 29.99 +6.23% 75,217 221,517,669
2024-12-06 29 29.05 28.11 28.23 -2.82% 44,907 127,055,965
2024-12-05 27.42 29.4 27.35 29.05 +4.99% 44,224 126,248,727
2024-12-04 27.81 28.06 27.46 27.67 -1% 15,896 44,076,158
2024-12-03 28.11 28.17 27.8 27.95 -0.85% 15,273 42,713,192
2024-12-02 28.08 28.28 27.84 28.19 +0.36% 19,839 55,714,986
2024-11-29 27.04 28.59 26.99 28.09 +3.46% 40,097 111,981,524
2024-11-28 26.77 27.35 26.5 27.15 +1.42% 22,236 60,145,512
2024-11-27 26.38 26.78 25.68 26.77 +1.17% 24,723 64,473,201
2024-11-26 27.01 27.24 26.34 26.46 -2.97% 19,190 51,112,823
2024-11-25 26.5 27.48 26.22 27.27 +3.77% 31,826 85,860,017
2024-11-22 27.48 27.66 26.25 26.28 -4.99% 27,887 75,174,761
2024-11-21 27.88 27.96 27.35 27.66 -1.21% 20,349 56,360,452
2024-11-20 27.93 28 27.5 28 +0.04% 26,087 72,436,915
2024-11-19 27.65 28.25 27.15 27.99 +3.86% 28,497 79,112,333
2024-11-18 27.87 28.12 26.79 26.95 -3.41% 31,975 87,183,612
2024-11-15 29.08 29.14 27.88 27.9 -4.06% 44,465 125,526,838
2024-11-14 30.77 30.97 29.05 29.08 -6.59% 62,139 184,935,014
2024-11-13 29.56 31.94 29.33 31.13 +5.7% 86,253 267,657,373
2024-11-12 30.6 31.6 29.1 29.45 -3.13% 57,946 174,545,146
2024-11-11 29.18 30.68 29.1 30.4 +3.86% 73,066 219,873,057
2024-11-08 28.37 31 28.32 29.27 +3.5% 81,830 241,296,432
2024-11-07 29.3 29.39 27.8 28.28 -1.7% 86,052 245,117,043
2024-11-06 26.3 29.06 26.28 28.77 +8.89% 120,757 340,445,609
2024-11-05 26.05 26.45 25.62 26.42 +1.42% 34,542 90,190,680
2024-11-04 25.17 26.1 25.15 26.05 +3.13% 29,451 75,933,698
2024-11-01 25.32 25.93 25.25 25.26 -0.98% 33,515 85,589,252
2024-10-31 25.5 25.7 25.3 25.51 -0.31% 29,755 75,951,894
2024-10-30 25.18 26.16 25.02 25.59 +1.15% 34,657 88,812,777
2024-10-29 26.24 26.31 25.24 25.3 -3.88% 33,057 84,828,400
2024-10-28 25.6 26.56 25.14 26.32 +2.77% 43,909 113,574,041
2024-10-25 25.45 26 25.07 25.61 +3.06% 54,336 138,495,839
2024-10-24 24.11 26.2 24.11 24.85 +2.94% 57,731 144,994,498
2024-10-23 24.05 24.39 23.81 24.14 +0.29% 26,289 63,476,895
2024-10-22 23.56 24.07 23.41 24.07 +2.43% 25,052 59,631,431
2024-10-21 23.79 23.96 23.3 23.5 +0.3% 30,910 73,015,019
2024-10-18 22.78 23.93 22.55 23.43 +3.9% 32,519 75,630,942
2024-10-17 23.01 23.3 22.51 22.55 -1.05% 19,569 44,837,952
2024-10-16 22.42 22.99 22.34 22.79 -0.04% 19,169 43,474,629
2024-10-15 23.35 23.5 22.8 22.8 -3.14% 26,646 61,632,391
2024-10-14 23.53 23.79 22.78 23.54 +0.68% 29,223 68,006,173
2024-10-11 25.23 25.23 23.1 23.38 -7.37% 35,803 85,603,282
2024-10-10 25.22 25.95 24.43 25.24 +1.65% 35,237 89,143,074
2024-10-09 26.66 26.67 24.71 24.83 -9.21% 48,822 125,882,692
2024-10-08 28.07 28.07 25.9 27.35 +7.17% 63,208 171,659,546
2024-09-30 24.18 25.52 23.78 25.52 +10% 56,221 139,575,360
2024-09-27 21.92 23.55 21.92 23.2 +7.81% 39,796 90,569,858
2024-09-26 20.56 21.55 20.5 21.52 +4.36% 22,848 48,006,916
2024-09-25 20.9 21.15 20.59 20.62 +0.73% 24,207 50,535,509
2024-09-24 19.99 20.49 19.72 20.47 +3.86% 19,917 40,081,083
2024-09-23 19.62 20.06 19.62 19.71 -0.4% 9,410 18,680,713
2024-09-20 19.97 20.19 19.61 19.79 -0.65% 10,180 20,125,522
2024-09-19 19.6 20.27 19.52 19.92 +2.31% 12,137 24,175,400
2024-09-18 19.93 20.06 19.17 19.47 -1.37% 9,431 18,310,572
2024-09-13 20.28 20.33 19.72 19.74 -2.42% 11,359 22,656,935
2024-09-12 20.5 20.75 20.19 20.23 -1.56% 9,517 19,444,599
2024-09-11 20.49 20.72 20.3 20.55 +0.24% 9,168 18,826,772
2024-09-10 20.3 20.6 20.05 20.5 +0.99% 10,739 21,758,817
2024-09-09 20.39 20.64 20.16 20.3 -1.17% 10,708 21,808,255
2024-09-06 20.99 21.27 20.47 20.54 -2.33% 13,741 28,615,938
2024-09-05 20.89 21.16 20.7 21.03 +1.5% 12,477 26,220,380
2024-09-04 20.55 20.94 20.48 20.72 0% 10,923 22,677,393
2024-09-03 20.32 20.77 20.16 20.72 +2.07% 14,014 28,837,512
2024-09-02 20.6 20.85 20.28 20.3 -2.03% 13,915 28,620,443
2024-08-30 20.58 21.08 20.51 20.72 +0.44% 21,783 45,419,430
2024-08-29 19.98 20.72 19.92 20.63 +3% 17,841 36,494,378
2024-08-28 19.84 20.35 19.72 20.03 +0.75% 11,736 23,539,226
2024-08-27 20.06 20.25 19.76 19.88 -1.44% 13,821 27,633,263
2024-08-26 19.81 20.4 19.73 20.17 +2.23% 21,395 43,218,612
2024-08-23 20.24 20.69 19.58 19.73 -6.67% 43,584 86,981,549
2024-08-22 21.39 21.58 21.13 21.14 -1.17% 11,379 24,339,519
2024-08-21 21.34 21.65 21.27 21.39 -0.37% 9,197 19,725,967
2024-08-20 22.08 22.17 21.42 21.47 -2.76% 16,185 35,059,996
2024-08-19 22.29 22.48 22 22.08 -0.99% 11,679 25,921,190
2024-08-16 22.6 22.6 22.3 22.3 -0.4% 8,847 19,815,977
2024-08-15 22.2 22.72 22.08 22.39 +0.49% 12,514 28,097,734
2024-08-14 22.5 22.58 22.22 22.28 -1.2% 8,362 18,690,686
2024-08-13 22.6 22.6 22.14 22.55 +1.03% 8,070 18,059,552
2024-08-12 22.55 22.55 22.06 22.32 -0.36% 10,720 23,875,498
2024-08-09 22.6 22.82 22.38 22.4 -0.84% 9,735 21,962,608
2024-08-08 22.3 22.66 22 22.59 +0.58% 11,481 25,653,941
2024-08-07 22.49 22.6 22.29 22.46 -0.13% 8,554 19,196,545
2024-08-06 22.21 22.6 22.21 22.49 +1.95% 13,135 29,361,493
2024-08-05 22.63 23.05 22.04 22.06 -2.95% 16,773 37,724,710
2024-08-02 23.06 23.29 22.66 22.73 -2.19% 12,003 27,566,085
2024-08-01 23.55 23.55 23.03 23.24 -0.9% 12,867 29,943,976
2024-07-31 22.42 23.45 22.23 23.45 +4.55% 17,055 39,275,324
2024-07-30 22.35 22.8 22.2 22.43 -0.36% 13,943 31,190,998
2024-07-29 23.25 23.25 22.41 22.51 -2.26% 15,868 36,115,922
2024-07-26 22.39 23.05 22.39 23.03 +2.72% 10,236 23,411,008
2024-07-25 22.15 22.63 21.83 22.42 +1.17% 12,308 27,389,908
2024-07-24 22.8 22.85 21.94 22.16 -2.76% 15,783 35,133,361
2024-07-23 23.65 23.65 22.77 22.79 -2.73% 11,678 27,101,236
2024-07-22 23.63 24 23.33 23.43 -1.06% 9,648 22,710,880
2024-07-19 23.7 24.16 23.45 23.68 +0.38% 12,149 28,830,069
2024-07-18 23.58 23.82 23.23 23.59 -0.8% 14,257 33,425,577
2024-07-17 24.16 24.16 23.68 23.78 -1.74% 12,452 29,691,839
2024-07-16 24.33 24.49 24.02 24.2 -0.49% 12,001 29,026,376
2024-07-15 24.8 24.9 24.23 24.32 -2.01% 11,569 28,329,217
2024-07-12 24.69 24.95 24.47 24.82 +0.45% 13,555 33,478,632
2024-07-11 24.3 24.74 24.13 24.71 +3.56% 21,165 51,859,064
2024-07-10 23.4 24.19 23.39 23.86 +1.27% 14,840 35,517,878
2024-07-09 22.71 23.58 22.6 23.56 +3.74% 17,072 39,519,113
2024-07-08 23.46 23.63 22.55 22.71 -3.89% 22,934 52,533,370
2024-07-05 23.65 23.74 23.11 23.63 -0.51% 14,122 33,161,469
2024-07-04 24.28 24.85 23.62 23.75 -2.18% 20,527 49,710,772
2024-07-03 24.16 25.09 24 24.28 +1.42% 26,002 63,475,838
2024-07-02 24.26 24.47 23.8 23.94 -0.91% 12,957 31,201,159
2024-07-01 24.1 24.35 23.58 24.16 -0.08% 20,676 49,463,119
2024-06-28 24.78 24.91 24.1 24.18 -1.79% 20,757 50,814,550
2024-06-27 25.04 25.46 24.55 24.62 -2.8% 13,348 33,247,602
2024-06-26 24.13 25.35 24.05 25.33 +4.24% 15,565 38,556,016
2024-06-25 24.08 24.73 23.98 24.3 +0.91% 13,953 34,015,063
2024-06-24 25.1 25.28 24.03 24.08 -4.41% 15,472 37,958,521
2024-06-21 25.39 25.4 24.94 25.19 -0.51% 11,800 29,697,723
2024-06-20 26.28 26.49 25.26 25.32 -3.73% 17,401 44,744,465
2024-06-19 27 27.15 26.26 26.3 -2.38% 12,386 32,950,461
2024-06-18 26.8 27.08 26.61 26.94 +0.94% 11,539 31,073,395
2024-06-17 26.51 27.04 26.47 26.69 +0.38% 11,949 32,023,037
2024-06-14 27.1 27.26 26.44 26.59 -2.64% 13,986 37,364,516
2024-06-13 27.08 27.4 26.81 27.31 +0.4% 11,772 31,962,485
2024-06-12 27 27.47 26.86 27.2 +0.18% 9,994 27,148,617
2024-06-11 26.5 27.23 25.82 27.15 -24.16% 12,938 34,378,739
2024-06-07 35.54 36.14 35.21 35.8 +0.82% 13,130 46,869,128
2024-06-06 36.98 37.25 35.46 35.51 -3.98% 12,718 45,881,604
2024-06-05 37.31 37.8 36.96 36.98 -1.47% 8,559 31,995,974
2024-06-04 37.51 37.74 36.95 37.53 +0.11% 9,177 34,287,730
2024-06-03 38.58 38.85 37.32 37.49 -1.81% 14,873 56,716,382
2024-05-31 37.25 38.67 37.25 38.18 +2.55% 14,235 54,315,120
2024-05-30 37 37.4 36.77 37.23 +0.22% 7,827 29,134,931
2024-05-29 36.52 37.35 36.5 37.15 +1.48% 8,622 31,924,186
2024-05-28 36.54 37.07 36.26 36.61 -0.41% 9,555 35,095,888
2024-05-27 37 37.3 36.1 36.76 -0.92% 12,112 44,226,363
2024-05-24 37.78 37.85 37.03 37.1 -1.7% 9,176 34,272,133
2024-05-23 38.44 38.45 37.7 37.74 -2.02% 8,773 33,316,416
2024-05-22 38.52 38.61 38.18 38.52 -0.03% 8,963 34,447,093
2024-05-21 39.05 39.09 38.35 38.53 -1.56% 11,972 46,197,171
2024-05-20 39.01 39.59 38.9 39.14 +0.1% 8,643 33,920,178
2024-05-17 38.28 39.1 38.28 39.1 +1.8% 9,502 36,790,098
2024-05-16 38.44 38.95 38.27 38.41 -0.05% 9,746 37,543,780
2024-05-15 39 39.3 38.4 38.43 -2.31% 9,470 36,803,074
2024-05-14 39.15 39.69 39.05 39.34 +0.31% 10,623 41,884,810
2024-05-13 39.16 39.74 38.88 39.22 -1.46% 14,196 55,803,386
2024-05-10 40.02 40.28 39.3 39.8 -1% 22,307 88,522,690
2024-05-09 40.88 40.88 39.2 40.2 +3.26% 38,486 155,003,253
2024-05-08 39.31 39.38 38.85 38.93 -0.97% 13,170 51,404,964
2024-05-07 39.13 39.45 38.8 39.31 +0.36% 16,891 66,190,004
2024-05-06 39.14 39.49 38.51 39.17 +1.74% 23,031 90,133,377
2024-04-30 39 39.41 38 38.5 +0.05% 23,680 91,494,272
2024-04-29 38.88 40.93 38.32 38.48 +2.34% 42,838 167,275,036
2024-04-26 35.81 37.6 35.71 37.6 +4.97% 25,187 92,258,556
2024-04-25 36.58 36.77 35.78 35.82 -2.1% 18,859 68,258,987
2024-04-24 35.5 36.78 35.5 36.59 +3.92% 22,174 80,681,765
2024-04-23 34.45 35.28 34.45 35.21 +1.7% 17,880 62,540,133
2024-04-22 34.38 35.12 33.36 34.62 +0.44% 18,749 64,525,866
2024-04-19 35.5 35.5 34.43 34.47 -1.54% 28,265 98,372,963
2024-04-18 34.19 35.75 33.72 35.01 +2.22% 20,575 71,837,147
2024-04-17 33.1 34.29 33.1 34.25 +5% 20,509 69,735,972
2024-04-16 34.39 34.39 32.61 32.62 -5.56% 19,459 64,798,862
2024-04-15 35.57 35.86 33.9 34.54 -2.76% 19,575 67,974,615
2024-04-12 35.89 36.35 35.51 35.52 -0.98% 10,446 37,445,494
2024-04-11 35.71 36.43 35.55 35.87 -0.64% 10,856 39,122,489
2024-04-10 37.15 37.3 35.7 36.1 -2.83% 12,414 44,946,047
2024-04-09 36.47 37.18 36.45 37.15 +1.86% 9,105 33,600,587
2024-04-08 37.04 37.3 36.35 36.47 -1.43% 13,406 49,201,307
2024-04-03 38.4 38.4 36.69 37 -3.65% 16,986 63,120,245
2024-04-02 38.82 38.89 38 38.4 -1.06% 10,483 40,240,365
2024-04-01 38.06 38.81 37.89 38.81 +2.81% 13,155 50,633,099
2024-03-29 37.95 38.48 37.43 37.75 +0.43% 9,891 37,383,208
2024-03-28 37.3 38.2 37.08 37.59 +0.78% 11,326 42,742,201
2024-03-27 39.18 39.18 37.3 37.3 -4.82% 13,944 53,112,123
2024-03-26 39.01 39.87 38.44 39.19 +0.51% 14,775 57,895,300
2024-03-25 39.56 40.28 38.99 38.99 -2.79% 13,360 52,855,916
2024-03-22 40.89 41.25 39.66 40.11 -2.55% 15,430 62,109,335
2024-03-21 41.41 41.53 40.64 41.16 -0.34% 12,025 49,468,198
2024-03-20 41.3 41.8 40.93 41.3 +0.05% 12,202 50,442,091
2024-03-19 41.58 41.73 40.89 41.28 -0.48% 12,812 52,943,853
2024-03-18 41 41.59 40.76 41.48 +1.37% 13,417 55,330,938
2024-03-15 39.88 41.1 39.88 40.92 +2.33% 13,005 52,664,063
2024-03-14 40.24 40.72 39.61 39.99 -1.01% 14,161 56,903,257
2024-03-13 40.7 41.32 40.31 40.4 -0.88% 15,013 61,220,525
2024-03-12 40.05 40.87 40.05 40.76 +1.77% 18,593 75,404,274
2024-03-11 38.3 40.17 38.26 40.05 +3.68% 22,914 90,489,815
2024-03-08 38.48 38.84 37.92 38.63 -0.31% 10,891 41,769,000
2024-03-07 38.8 39.5 38.17 38.75 -0.44% 16,740 64,846,620
2024-03-06 38.27 39.4 37.6 38.92 +1.22% 18,839 72,832,397
2024-03-05 39 39.42 38.27 38.45 -2.53% 18,251 70,676,184
2024-03-04 39.58 39.97 38.58 39.45 -2.95% 33,660 132,193,626
2024-03-01 39.38 41.29 39.3 40.65 +2.76% 31,243 125,743,258
2024-02-29 38.24 39.85 38 39.56 +2.89% 26,458 103,826,372
2024-02-28 40.41 41.8 38.39 38.45 -4.85% 44,540 178,941,319
2024-02-27 39.4 40.45 39.17 40.41 +4.72% 35,154 140,263,139
2024-02-26 38.1 39.37 37.8 38.59 +2.42% 26,199 101,032,280
2024-02-23 36.46 37.8 36.46 37.68 +2.98% 26,230 97,460,295
2024-02-22 35.7 36.82 35.7 36.59 +1.81% 23,726 86,264,526
2024-02-21 34.86 37.35 34.56 35.94 +2.39% 34,590 125,373,143
2024-02-20 35.5 35.5 34.36 35.1 -1.87% 20,186 70,441,874
2024-02-19 35.57 36.3 35.01 35.77 +0.65% 23,880 84,853,731
2024-02-08 32.9 35.56 32.8 35.54 +9.15% 31,020 106,643,457
2024-02-07 32 34.05 31.62 32.56 +2.97% 26,474 87,407,440
2024-02-06 29.96 32.5 28.45 31.62 +5.54% 27,093 82,819,574
2024-02-05 32.5 32.54 29.78 29.96 -9.46% 25,271 77,281,071
2024-02-02 34.77 35.19 31.77 33.09 -4.83% 15,548 52,054,144
2024-02-01 34.39 35.66 34.16 34.77 +0.35% 11,786 41,136,409
2024-01-31 36.77 37.06 34.6 34.65 -5.79% 16,383 58,268,964
2024-01-30 37.97 38.29 36.68 36.78 -2.62% 9,243 34,602,873
2024-01-29 39.01 39.43 37.58 37.77 -2.7% 14,490 55,567,666
2024-01-26 39.71 39.77 38.77 38.82 -2.56% 11,689 45,925,656
2024-01-25 39.11 40.05 38.62 39.84 +1.53% 16,830 66,528,320
2024-01-24 38.97 39.54 37.55 39.24 +1.24% 15,310 59,187,068
2024-01-23 38.19 39 37.92 38.76 +1.15% 13,522 52,183,920
2024-01-22 40.65 40.66 36.7 38.32 -5.69% 20,628 80,872,804
2024-01-19 41.42 41.95 40.58 40.63 -2.61% 11,313 46,473,925
2024-01-18 41.32 41.98 40.5 41.72 -0.1% 15,687 64,626,850
2024-01-17 43.1 43.15 41.7 41.76 -3.24% 15,719 66,372,062
2024-01-16 43.29 43.68 42.73 43.16 -0.69% 13,404 57,829,422
2024-01-15 44.3 44.3 43.05 43.46 -1.9% 15,601 67,939,457
2024-01-12 44.8 45.25 44.3 44.3 -1.56% 16,073 72,010,470
2024-01-11 44.15 45.29 44.04 45 +1.65% 15,224 67,907,893
2024-01-10 44.8 45.47 44.19 44.27 -1.16% 16,614 74,551,613
2024-01-09 44.85 45.38 44.4 44.79 +0.56% 12,398 55,576,033
2024-01-08 46.05 46.05 44.51 44.54 -3.72% 17,067 77,211,372
2024-01-05 46.77 47.26 45.91 46.26 -1.05% 12,615 58,644,354
2024-01-04 47.51 48.06 46.4 46.75 -1.91% 17,346 81,717,407
2024-01-03 48.7 48.92 47.21 47.66 -2.6% 15,273 73,138,502
2024-01-02 49.52 49.88 48.86 48.93 -1.17% 11,912 58,799,612

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

хЖаф╕нчФЯцАБ 300948

2022-2023两年

цЧащФбцМпхНО 605319

近期数据

ф╜РхКЫшНпф╕Ъ 300181

2022-2023两年

цЧ╢чй║чзСцКА 605178

近半年

щВохВищУ╢шбМ 601658

近半年

шНгчзСчзСцКА 300290

2022-2023两年

цЭОхнРхЫн 605337

近期数据

хеецЭех╛╖ 688378

近三个月

ф╜│хПСцХЩшВ▓ 300559

近期数据

ц╣ШщВочзСцКА 600476

近三个月

热门概念板块

生物医药

цБТчСЮхМ╗шНп (600276)

2024年一季度
5G通信

ф╕нхЫ╜шБФщАЪ (600050)

近三个月
芯片

хЕих┐ЧчзСцКА (300458)

近三个月
军工

ф╕нхЫ╜щЗНх╖е (601989)

2024年一季度
储能电池
医疗器械

щШ│цЩохМ╗чЦЧ (300030)

近期数据
区块链

ч╜Схо┐чзСцКА (300017)

2024年一季度
大数据

чзСхИЫф┐бцБп (300730)

2024年一季度

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