ф╕нх▓йхдзхЬ░ 003001

数据更新至:

添加到对比分析

34.91 -2.68%

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

34.91
-2.68% -0.96
36.01
开盘价
36.16
最高价
34.28
最低价
24,687
成交量
数据更新至: 2025-03-25

技术指标

38.46
MA5 (5日均线)
40.81
MA10 (10日均线)
40.33
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 36.01 36.16 34.28 34.91 -2.68% 24,687 86,296,683
2025-03-24 39.1 39.18 35.4 35.87 -8.45% 47,634 175,847,352
2025-03-21 40.5 40.71 38.37 39.18 -3.9% 25,795 101,586,593
2025-03-20 41.42 41.8 40.73 40.77 -1.92% 15,330 62,806,875
2025-03-19 42.18 42.44 41.46 41.57 -1.61% 16,034 67,089,127
2025-03-18 42 43 41.87 42.25 -0.17% 19,419 82,340,375
2025-03-17 43.95 44.5 41.9 42.32 -3.38% 23,976 102,630,639
2025-03-14 43.01 44.48 42.78 43.8 +1.86% 22,756 100,055,414
2025-03-13 44.22 44.88 42.39 43 -3.2% 31,500 136,751,611
2025-03-12 43.8 44.98 43.55 44.42 +1.42% 32,582 144,403,429
2025-03-11 41.48 44.49 41.01 43.8 +5.52% 47,438 202,572,538
2025-03-10 41.54 42.47 40.53 41.51 +1.89% 32,166 133,288,183
2025-03-07 42.91 43.99 40.51 40.74 -3.18% 64,535 270,889,740
2025-03-06 38.24 42.08 37.48 42.08 +10.01% 64,497 262,941,767
2025-03-05 39.45 39.74 37.47 38.25 -3.02% 29,657 113,492,208
2025-03-04 39.29 40.87 38.4 39.44 +0.36% 30,689 122,469,396
2025-03-03 38 40.6 37.88 39.3 +3.15% 40,712 162,130,149
2025-02-28 37.72 39.16 36.88 38.1 +1.2% 29,421 111,394,292
2025-02-27 37.59 38.35 37.23 37.65 +0.13% 16,349 61,603,107
2025-02-26 38.15 38.52 37.3 37.6 -1.39% 34,400 129,428,442
2025-02-25 37.23 39.2 37.19 38.13 +0.05% 38,176 145,998,502
2025-02-24 38.79 40.7 35.98 38.11 -4.68% 62,846 239,235,237
2025-02-21 39.8 40.4 38.66 39.98 -0.45% 26,209 103,943,618
2025-02-20 39.46 41.4 38.88 40.16 +0.43% 30,854 124,019,703
2025-02-19 41.1 42.6 38.99 39.99 -4.28% 45,198 181,797,708
2025-02-18 39.29 42.68 38.62 41.78 +6.23% 51,745 212,711,542
2025-02-17 38.44 39.33 37.47 39.33 +2.29% 23,482 90,670,495
2025-02-14 40.37 40.68 38 38.45 -4.38% 33,901 131,719,141
2025-02-13 41.02 41.44 40.2 40.21 -1.9% 21,857 88,717,502
2025-02-12 42 42.8 40.44 40.99 -3.53% 30,344 125,536,594
2025-02-11 43.92 43.98 41.72 42.49 -4.28% 29,986 127,065,053
2025-02-10 41.46 45.6 41.34 44.39 +7.07% 40,473 177,103,637
2025-02-07 40.67 42.45 40.53 41.46 +2.04% 21,530 89,734,094
2025-02-06 40.48 41.45 40.37 40.63 +0.42% 15,404 62,958,319
2025-02-05 41.51 41.57 39.8 40.46 -1.41% 16,734 67,736,121
2025-01-27 42.12 42.5 40.86 41.04 -2.49% 11,434 47,549,207
2025-01-24 40.2 42.93 40.13 42.09 +4.78% 23,549 98,547,699
2025-01-23 41.14 41.88 39.9 40.17 -1.57% 24,546 100,021,210
2025-01-22 42.32 43 39.88 40.81 -3.84% 33,663 137,427,998
2025-01-21 43.8 43.83 42.05 42.44 -1.28% 17,080 72,761,709
2025-01-20 43.3 44.49 42.11 42.99 +0.94% 19,860 86,361,832
2025-01-17 43.79 43.79 41.02 42.59 -2.87% 26,460 112,252,227
2025-01-16 45.3 45.3 43.09 43.85 -1.9% 18,270 80,044,024
2025-01-15 44.2 45.2 43.6 44.7 +1.45% 13,801 61,368,327
2025-01-14 42.53 44.45 42.12 44.06 +3.67% 16,868 73,673,927
2025-01-13 42.25 43.31 41 42.5 -0.4% 11,118 47,239,059
2025-01-10 43.83 46.1 42.6 42.67 -2.36% 22,900 101,536,252
2025-01-09 43.67 44.59 42.96 43.7 -1.22% 17,149 74,938,296
2025-01-08 42.89 44.26 42.01 44.24 +3.78% 23,780 103,083,656
2025-01-07 40.69 42.81 40.28 42.63 +5.13% 23,634 98,466,644
2025-01-06 43.2 43.35 40.1 40.55 -6.03% 30,133 124,136,421
2025-01-03 44.69 45.41 42.71 43.15 -4.11% 22,227 97,384,828
2025-01-02 45.5 47.9 44.3 45 -2.17% 44,971 207,844,536
2024-12-31 47.85 47.85 43.76 46 -2.13% 37,325 169,044,718
2024-12-30 46.48 47.56 45.66 47 +1.23% 32,059 149,278,589
2024-12-27 45.5 48.45 45.5 46.43 +2.04% 40,021 188,911,433
2024-12-26 47.5 48.97 45 45.5 -5.86% 70,560 328,182,060
2024-12-25 51 51.49 48.33 48.33 -10% 58,412 285,326,168
2024-12-24 50.4 54.56 49.61 53.7 +8.27% 87,832 465,708,785
2024-12-23 51.93 54.44 49 49.6 -3.89% 59,460 306,967,581
2024-12-20 52.84 55.5 51.05 51.61 -1.88% 79,970 424,811,477
2024-12-19 50.06 55.08 48.57 52.6 +5.05% 81,619 437,909,126
2024-12-18 48.8 51.31 48 50.07 +3.13% 27,400 136,432,775
2024-12-17 51.68 52.18 48.3 48.55 -4.18% 36,051 179,872,689
2024-12-16 51.57 51.87 48.79 50.67 -1.75% 38,749 194,595,359
2024-12-13 53.46 54.67 50.78 51.57 -4.5% 39,898 208,399,155
2024-12-12 56 56 50.88 54 +1.07% 44,463 236,521,700
2024-12-11 47.95 53.43 47 53.43 +10.01% 48,024 242,743,395
2024-12-10 47.5 50 46.13 48.57 +6.16% 43,741 211,633,594
2024-12-09 42.6 46.9 42.48 45.75 +7.29% 38,149 170,088,577
2024-12-06 42 45.18 41.2 42.64 +2.13% 35,651 153,180,796
2024-12-05 41.06 42.02 40.39 41.75 +0.48% 22,811 94,059,862
2024-12-04 41 42.81 41 41.55 +0.65% 23,906 100,321,960
2024-12-03 42.53 43.48 40.54 41.28 -2.92% 28,776 120,491,490
2024-12-02 41 43.3 40.19 42.52 +6.3% 41,110 173,564,390
2024-11-29 39.19 41.09 39.19 40 +0.5% 32,646 131,130,918
2024-11-28 37.96 40.67 37.52 39.8 +4.85% 33,906 134,317,566
2024-11-27 37.85 38.48 36 37.96 +0.45% 28,171 104,957,651
2024-11-26 37.78 39.2 36.98 37.79 +0.64% 25,247 96,557,022
2024-11-25 38.61 39.65 36.8 37.55 -3.69% 32,701 123,001,066
2024-11-22 40 41.25 38.9 38.99 -3.92% 33,957 135,266,534
2024-11-21 37.91 40.88 37.91 40.58 +5.95% 38,050 151,636,778
2024-11-20 37.99 39.39 36.91 38.3 +0.82% 36,694 140,612,450
2024-11-19 35.25 37.99 34.81 37.99 +7.53% 48,714 178,515,052
2024-11-18 36.36 37.11 34.6 35.33 -2.83% 29,453 104,373,717
2024-11-15 37.39 37.79 33.89 36.36 -3.43% 49,402 179,915,424
2024-11-14 40.81 41.77 37.22 37.65 -8.95% 58,183 227,005,529
2024-11-13 42.09 43.7 39.8 41.35 -2.01% 37,989 157,098,059
2024-11-12 41.8 43.88 41.26 42.2 +2.38% 41,327 176,145,176
2024-11-11 41.7 42.66 40.15 41.22 -2.21% 42,139 173,055,276
2024-11-08 43.89 43.89 41.2 42.15 -5.85% 53,550 226,588,680
2024-11-07 41.39 44.77 40.2 44.77 +10% 109,346 475,181,322
2024-11-06 37 40.7 36.2 40.7 +10% 49,437 190,814,088
2024-11-05 36.66 37.6 35.69 37 +0.87% 34,834 126,752,927
2024-11-04 36 37.1 35.38 36.68 -0.49% 31,410 113,938,859
2024-11-01 38.57 38.57 35.29 36.86 -5.37% 56,379 205,318,846
2024-10-31 36.63 39.47 36.63 38.95 +4.37% 64,243 246,857,046
2024-10-30 38 39.1 36.55 37.32 -2.81% 68,623 255,919,358
2024-10-29 38.4 39.61 36.9 38.4 +5.23% 81,383 312,059,103
2024-10-28 34 36.49 32.76 36.49 +10.01% 58,184 205,962,364
2024-10-25 32 33.78 31.58 33.17 +6.04% 61,392 200,513,013
2024-10-24 31.44 31.95 30.5 31.28 -2.25% 40,845 127,297,268
2024-10-23 29.4 32.2 29.12 32 +7.31% 69,384 215,789,124
2024-10-22 29.45 31.6 28.5 29.82 0% 89,149 269,162,351
2024-10-21 27.4 29.82 27.11 29.82 +10% 88,099 257,706,325
2024-10-18 26.9 27.6 26.47 27.11 +0.22% 57,208 154,536,010
2024-10-17 26.72 27.42 26 27.05 +1.42% 60,709 163,428,487
2024-10-16 26 27.37 25.41 26.67 +2.07% 77,170 205,699,554
2024-10-15 26.13 27.59 25.1 26.13 +2.55% 92,333 243,507,487
2024-10-14 23.65 25.48 23.09 25.48 +10.02% 61,423 151,686,145
2024-10-11 24.01 24.52 23.09 23.16 -3.1% 53,430 126,505,793
2024-10-10 23.67 25.25 23.5 23.9 +4.14% 83,336 204,806,871
2024-10-09 25.01 25.3 22.95 22.95 -10% 54,143 128,079,426
2024-10-08 29 29 23.73 25.5 -3.3% 88,782 229,291,166
2024-09-30 25.36 26.47 24.22 26.37 +9.6% 46,485 118,793,157
2024-09-27 22.59 24.3 22.59 24.06 +6.55% 33,715 79,296,253
2024-09-26 21.92 22.58 21.56 22.58 +3.06% 21,866 48,160,010
2024-09-25 21.76 22.61 21.71 21.91 +1.01% 23,450 52,058,336
2024-09-24 21.39 21.82 20.86 21.69 +3.14% 22,249 47,581,393
2024-09-23 20.71 21.44 20.5 21.03 -0.9% 16,784 35,327,508
2024-09-20 22 22 20.93 21.22 -3.85% 26,422 56,269,963
2024-09-19 21.26 22.33 21.14 22.07 +3.81% 28,836 62,925,655
2024-09-18 21.42 21.49 20.65 21.26 -0.75% 23,280 49,014,954
2024-09-13 21.52 22.28 21.4 21.42 -0.79% 19,670 42,807,098
2024-09-12 21.76 22.28 21.57 21.59 -0.92% 20,121 44,030,786
2024-09-11 22.1 22.5 21.6 21.79 -1.4% 18,120 39,749,010
2024-09-10 22.4 22.4 21.74 22.1 -0.36% 17,721 39,017,387
2024-09-09 22.28 22.52 22 22.18 -1.86% 21,373 47,531,140
2024-09-06 22.56 23.8 22.1 22.6 -0.79% 44,264 100,901,933
2024-09-05 23.46 23.56 22.2 22.78 -3.27% 49,771 112,868,003
2024-09-04 22.4 23.91 22.17 23.55 +4.39% 52,586 121,925,683
2024-09-03 22.02 23.03 21.56 22.56 +2.64% 49,469 111,058,579
2024-09-02 20.41 22.7 20.41 21.98 +6.44% 62,252 136,830,870
2024-08-30 19.88 21.37 19.7 20.65 +3.87% 46,128 94,822,342
2024-08-29 20 20.18 19.16 19.88 -0.6% 32,971 64,837,908
2024-08-28 20 20.37 19.7 20 -0.89% 21,894 43,874,705
2024-08-27 20.67 20.79 20.09 20.18 -3.9% 32,878 66,919,376
2024-08-26 22.09 22.09 20.81 21 -5.23% 63,055 134,229,960
2024-08-23 21.26 22.26 21.26 22.16 +1.56% 61,432 133,952,857
2024-08-22 22.34 22.69 20.86 21.82 -2.02% 105,893 229,776,536
2024-08-21 20.01 22.41 19.7 22.27 +9.33% 113,484 244,531,230
2024-08-20 19.13 20.84 19.04 20.37 +7.04% 81,001 162,895,157
2024-08-19 18.43 19.32 18.15 19.03 +2.64% 70,621 132,601,157
2024-08-16 18.01 19.39 17.91 18.54 -0.22% 92,809 172,910,253
2024-08-15 18.16 18.99 17.3 18.58 +0.49% 111,863 203,856,217
2024-08-14 18.9 19.6 18.38 18.49 +3.76% 153,514 294,705,107
2024-08-13 16.1 17.82 16.1 17.82 +10% 64,653 110,339,315
2024-08-12 18.06 19.16 16.2 16.2 -7.06% 72,541 126,715,539
2024-08-09 16.31 17.94 16.31 17.43 +6.87% 90,064 157,119,727
2024-08-08 16.9 16.94 15.87 16.31 -2.16% 50,246 81,916,170
2024-08-07 15.01 16.67 14.92 16.67 +10.03% 38,803 62,703,215
2024-08-06 14.94 15.28 14.65 15.15 +1.88% 10,373 15,560,911
2024-08-05 15.49 15.55 14.83 14.87 -4.13% 16,284 24,670,770
2024-08-02 15.89 16.01 15.41 15.51 -3.42% 10,201 15,972,075
2024-08-01 16.01 16.47 16.01 16.06 +0.06% 16,531 26,758,675
2024-07-31 15.33 16.12 15.26 16.05 +4.49% 15,963 25,074,363
2024-07-30 15.61 15.66 15.24 15.36 -2.72% 14,877 22,928,203
2024-07-29 15.79 15.98 15.5 15.79 -0.06% 8,232 12,937,882
2024-07-26 15.75 15.9 15.51 15.8 +0.32% 9,178 14,418,112
2024-07-25 15.59 15.95 15.5 15.75 -0.32% 11,735 18,445,302
2024-07-24 16.51 16.51 15.72 15.8 -5.39% 25,387 40,801,901
2024-07-23 16.51 17.15 16.34 16.7 +0.91% 20,875 35,097,744
2024-07-22 16.6 16.69 16.26 16.55 +0.98% 13,470 22,155,490
2024-07-19 16.41 16.8 16.02 16.39 +1.36% 19,967 32,810,985
2024-07-18 16.59 16.59 15.94 16.17 -2.53% 21,880 35,341,458
2024-07-17 16.55 17.5 16.36 16.59 +2.22% 35,155 58,923,484
2024-07-16 15.97 16.48 15.91 16.23 +1% 16,739 27,238,198
2024-07-15 16.59 16.77 16.01 16.07 -4.12% 25,414 41,258,753
2024-07-12 16.71 17.17 16.54 16.76 +0.3% 20,385 34,432,145
2024-07-11 17.08 17.18 16.55 16.71 -2.28% 36,456 61,409,091
2024-07-10 16.38 18 16.32 17.1 +2.27% 41,702 71,912,782
2024-07-09 17.54 17.68 16.25 16.72 -0.83% 25,729 42,753,509
2024-07-08 17.16 17.3 16.81 16.86 -1.52% 15,881 26,965,269
2024-07-05 17.05 17.7 16.77 17.12 0% 25,090 43,293,084
2024-07-04 16.5 17.49 16.5 17.12 +2.95% 28,740 48,924,011
2024-07-03 17.19 17.19 16.6 16.63 -3.37% 27,540 46,169,514
2024-07-02 17.58 17.68 17.05 17.21 -2.49% 22,453 38,721,404
2024-07-01 17.32 17.72 16.92 17.65 +2.44% 34,511 59,975,288
2024-06-28 17.12 17.55 17.08 17.23 -0.69% 36,570 63,165,459
2024-06-27 17.56 17.88 16.9 17.35 -1.7% 61,187 105,504,427
2024-06-26 18.11 18.5 17.38 17.65 -3.08% 85,493 152,408,719
2024-06-25 16.88 18.21 16.72 18.21 +10.03% 88,892 158,963,884
2024-06-24 17.42 17.95 16.55 16.55 -3.61% 96,667 167,868,144
2024-06-21 15.77 17.17 15.6 17.17 +9.99% 70,117 116,038,072
2024-06-20 15.53 16.36 15.47 15.61 -0.38% 45,503 72,533,864
2024-06-19 14.97 16.44 14.81 15.67 +4.68% 57,801 89,904,396
2024-06-18 14.68 15.18 14.68 14.97 +2.04% 22,342 33,354,778
2024-06-17 14.36 15.22 14.27 14.67 +1.1% 32,025 47,529,250
2024-06-14 14.19 14.64 13.91 14.51 +1.97% 30,667 44,158,450
2024-06-13 13.89 14.88 13.89 14.23 -1.66% 34,359 48,787,485
2024-06-12 13.19 14.47 13.07 14.47 +10.04% 33,002 46,579,172
2024-06-11 13.06 13.28 12.62 13.15 +0.54% 10,670 13,856,361
2024-06-07 12.76 13.2 12.76 13.08 +3.65% 13,619 17,713,092
2024-06-06 13.35 13.65 12.42 12.62 -6.31% 21,859 28,066,035
2024-06-05 13.61 13.75 13.27 13.47 -1.97% 8,140 10,996,625
2024-06-04 13.99 14.04 13.49 13.74 -1.72% 14,020 19,258,781
2024-06-03 14.18 14.3 13.81 13.98 -1.48% 13,048 18,277,301
2024-05-31 14.5 14.75 14.16 14.19 -2% 14,613 21,033,995
2024-05-30 14.78 15.18 14.4 14.48 -2.03% 29,946 44,022,586
2024-05-29 13.79 14.86 13.63 14.78 +7.18% 27,475 39,956,753
2024-05-28 14.05 14.19 13.77 13.79 -2.61% 11,805 16,458,275
2024-05-27 14.02 14.29 13.92 14.16 -0.35% 8,906 12,502,501
2024-05-24 14.24 14.5 14.03 14.21 -1.04% 10,399 14,840,927
2024-05-23 14.65 14.66 14.31 14.36 -1.71% 12,335 17,854,871
2024-05-22 14.36 14.76 14.36 14.61 +1.32% 13,523 19,768,806
2024-05-21 14.54 14.6 14.31 14.42 -0.76% 13,454 19,446,477
2024-05-20 14.48 14.72 14.4 14.53 -0.21% 18,480 26,898,140
2024-05-17 14.5 14.63 14.35 14.56 +0.41% 13,005 18,853,523
2024-05-16 14.23 14.6 14.1 14.5 +1.97% 16,195 23,462,378
2024-05-15 14.2 14.38 13.74 14.22 +1.43% 17,121 24,198,145
2024-05-14 13.82 14.25 13.82 14.02 +1.01% 18,840 26,538,064
2024-05-13 14.41 14.43 13.86 13.88 -4.01% 17,283 24,246,257
2024-05-10 14.8 15.1 14.37 14.46 -2.82% 17,754 25,932,441
2024-05-09 14.25 15.14 14.25 14.88 +4.49% 34,050 50,072,959
2024-05-08 14.6 14.78 14.19 14.24 -2.47% 14,891 21,413,531
2024-05-07 14.34 14.79 14.23 14.6 +1.6% 21,423 31,143,329
2024-05-06 14.38 14.59 14.06 14.37 +0.28% 23,940 34,187,208
2024-04-30 14.12 14.36 14.06 14.33 +0.92% 19,258 27,360,642
2024-04-29 14 14.23 13.87 14.2 -0.14% 20,853 29,425,839
2024-04-26 14.18 14.45 13.94 14.22 +0.99% 21,472 30,589,777
2024-04-25 13.98 14.15 13.6 14.08 +0.57% 19,707 27,511,339
2024-04-24 13.37 14.07 13.22 14 +5.11% 19,860 27,288,885
2024-04-23 13.23 13.52 13.1 13.32 +1.91% 13,716 18,335,793
2024-04-22 13.41 13.66 13.01 13.07 -3.54% 17,167 22,658,001
2024-04-19 13.68 13.98 13.25 13.55 -1.81% 26,460 35,830,964
2024-04-18 14.4 14.4 13.38 13.8 +5.42% 51,881 71,966,840
2024-04-17 12.49 13.09 12.49 13.09 +10% 6,490 8,438,890
2024-04-16 12.81 13.07 11.88 11.9 -8.46% 26,095 31,928,893
2024-04-15 13.87 14.19 12.86 13 -7.34% 32,207 42,505,860
2024-04-12 14.1 14.35 13.9 14.03 -1.2% 17,329 24,446,274
2024-04-11 13.47 14.58 13.31 14.2 +4.26% 31,277 43,867,530
2024-04-10 14.35 14.35 13.4 13.62 -4.29% 27,335 37,417,255
2024-04-09 14.2 14.27 13.87 14.23 +1.57% 25,789 36,435,826
2024-04-08 14.67 14.77 13.9 14.01 -4.5% 32,287 45,812,071
2024-04-03 14.8 15.09 14.54 14.67 -1.01% 41,189 60,629,056
2024-04-02 15.66 16.52 14.71 14.82 -2.05% 90,826 140,766,382
2024-04-01 13.85 15.13 13.8 15.13 +10.04% 53,455 79,325,203
2024-03-29 13.61 13.88 13.49 13.75 +1.1% 15,114 20,673,245
2024-03-28 12.99 13.68 12.99 13.6 +4.37% 13,782 18,478,833
2024-03-27 13.45 13.61 13.02 13.03 -3.12% 12,866 17,095,230
2024-03-26 13.51 13.7 13.23 13.45 -1.18% 14,296 19,258,141
2024-03-25 13.84 13.96 13.61 13.61 -1.45% 15,471 21,299,027
2024-03-22 14.03 14.1 13.71 13.81 -1.57% 13,999 19,373,402
2024-03-21 14.04 14.28 13.8 14.03 -0.07% 19,842 27,790,384
2024-03-20 14 14.04 13.75 14.04 +0.21% 21,559 29,984,017
2024-03-19 13.71 14.36 13.66 14.01 +2.64% 32,036 45,057,899
2024-03-18 13.37 13.66 13.28 13.65 +3.1% 21,443 28,936,121
2024-03-15 13.07 13.27 12.86 13.24 +1.3% 20,246 26,540,406
2024-03-14 12.95 13.16 12.83 13.07 +0.46% 15,144 19,719,592
2024-03-13 13.13 13.23 12.78 13.01 +0.15% 18,324 23,785,065
2024-03-12 12.8 13.03 12.71 12.99 +2.12% 18,180 23,457,503
2024-03-11 12.35 12.72 12.32 12.72 +2.91% 14,259 17,862,332
2024-03-08 12.24 12.45 12.13 12.36 +0.49% 12,448 15,317,916
2024-03-07 12.32 12.66 12.15 12.3 -0.16% 18,601 23,102,328
2024-03-06 12.02 12.42 11.9 12.32 +2.5% 14,449 17,661,762
2024-03-05 12.35 12.36 11.91 12.02 -3.06% 17,690 21,377,533
2024-03-04 12.75 12.9 12.2 12.4 -2.29% 21,561 26,820,985
2024-03-01 12.83 12.88 12.49 12.69 -0.24% 20,018 25,355,935
2024-02-29 12.29 12.79 11.81 12.72 +1.6% 37,588 47,082,615
2024-02-28 13.93 14.33 12.52 12.52 -9.99% 54,858 72,320,459
2024-02-27 13.25 13.93 13 13.91 +5.86% 22,211 30,013,844
2024-02-26 13.12 13.47 12.9 13.14 +0.92% 28,902 37,947,444
2024-02-23 12.46 13.02 12.45 13.02 +4.66% 27,531 35,131,000
2024-02-22 11.84 12.47 11.73 12.44 +5.87% 29,369 35,697,412
2024-02-21 11.26 12.17 11.1 11.75 +4.35% 27,816 32,658,751
2024-02-20 11.14 11.38 10.81 11.26 +2.36% 26,087 29,122,243
2024-02-19 10.89 11.24 10.75 11 +4.96% 38,385 42,073,870
2024-02-08 9.6 10.48 9.26 10.48 +9.97% 40,273 40,282,996
2024-02-07 10.59 10.66 9.5 9.53 -8.98% 52,611 51,845,022
2024-02-06 10.99 11.05 10.41 10.47 -9.51% 54,533 57,337,943
2024-02-05 12.82 12.82 11.57 11.57 -10.03% 14,626 17,182,970
2024-02-02 14.07 14.34 12.61 12.86 -8.21% 33,207 43,864,296
2024-02-01 14.67 14.69 13.48 14.01 -3.71% 22,160 30,932,003
2024-01-31 15.61 15.92 14.48 14.55 -6.61% 22,866 34,234,835
2024-01-30 16.45 16.52 15.53 15.58 -5.46% 16,869 26,842,313
2024-01-29 16.86 17.2 16.38 16.48 -2.2% 21,056 35,158,319
2024-01-26 16.59 17.09 16.5 16.85 +2.43% 23,561 39,720,740
2024-01-25 15.73 16.46 15.47 16.45 +5.45% 21,113 34,060,621
2024-01-24 15.4 15.7 14.86 15.6 +1.83% 22,757 34,867,784
2024-01-23 15.64 15.69 14.8 15.32 -1.92% 30,631 46,414,404
2024-01-22 17.13 17.18 15.6 15.62 -8.81% 26,666 43,400,141
2024-01-19 17.2 17.37 16.85 17.13 -0.06% 21,097 36,069,844
2024-01-18 17.57 17.6 16.7 17.14 -2.67% 20,143 34,360,977
2024-01-17 18.23 18.23 17.6 17.61 -2.55% 13,103 23,371,727
2024-01-16 18.42 18.44 17.74 18.07 -1.63% 19,183 34,549,993
2024-01-15 18.28 18.42 17.99 18.37 +0.33% 13,291 24,215,347
2024-01-12 18.49 18.69 18.29 18.31 +0.05% 14,400 26,616,821
2024-01-11 18.1 18.32 18.04 18.3 +1.1% 9,885 17,982,899
2024-01-10 18.38 18.43 18.01 18.1 -1.09% 11,121 20,245,520
2024-01-09 18.31 18.6 18.18 18.3 +0.88% 12,682 23,273,732
2024-01-08 18.48 18.48 18.11 18.14 -0.77% 13,192 24,103,260
2024-01-05 18.64 18.64 18.03 18.28 -1.61% 13,953 25,591,805
2024-01-04 18.51 18.68 18.41 18.58 +0.43% 11,182 20,736,683
2024-01-03 18.6 18.93 18.36 18.5 -0.54% 16,300 30,196,451
2024-01-02 18.1 18.69 18.08 18.6 +2.93% 23,742 43,899,166

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

чФмчЯ╜чФ╡хнР 688362

2023年全年

шгХхдкх╛о-U 688515

2024年一季度

ш╡ЫцБйцЦп 688480

2024年至今

хНОщФРч▓╛хпЖ 688059

2024年至今

ш┐кцгошВбф╗╜ 300335

近三个月

STф╣ЭцЬЙ 600462

近半年

чеЮчБлшВбф╗╜ 000933

2022-2023两年

чФЯчЫКчФ╡хнР 688183

近期数据

ф║┐щБУф┐бцБп 001314

近期数据

ф╕нхдйчБлчон 003009

2024年一季度

热门概念板块

医疗器械

чРЖщВжф╗кхЩи (300206)

近期数据
储能电池
数字经济

щЗСхНбцЩ║шГ╜ (300349)

2024年一季度
光伏产业
生物医药
云计算

ф╕нчзСхИЫш╛╛ (300496)

近半年
大数据

ф╜│щГ╜чзСцКА (600728)

2023年全年
芯片

хЕих┐ЧчзСцКА (300458)

2024年至今

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