шЛеч╛╜шЗг 003010

数据更新至:

添加到对比分析

40.35 -0.07%

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

40.35
-0.07% -0.03
40.57
开盘价
40.67
最高价
38.9
最低价
25,662
成交量
数据更新至: 2025-03-25

技术指标

40.06
MA5 (5日均线)
41.22
MA10 (10日均线)
38.25
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 40.57 40.67 38.9 40.35 -0.07% 25,662 101,675,346
2025-03-24 38.78 40.5 38.78 40.38 +3.57% 55,274 220,840,805
2025-03-21 39.3 39.68 38.5 38.99 -1.17% 37,045 144,917,989
2025-03-20 40.71 41.09 39.01 39.45 -4.06% 61,257 243,208,580
2025-03-19 40.6 41.38 39.2 41.12 +0.29% 64,502 259,309,182
2025-03-18 40.97 42.02 40.32 41 +0.59% 53,755 221,255,043
2025-03-17 40.83 41.88 40 40.76 -0.59% 81,782 333,794,554
2025-03-14 42.5 45.18 40.52 41 -3.57% 105,962 450,509,732
2025-03-13 45.8 46 42 42.52 -8.76% 90,078 395,914,561
2025-03-12 42.42 46.6 41.03 46.6 +9.85% 96,644 435,740,392
2025-03-11 37.5 43 37.5 42.42 +8.19% 72,045 293,023,727
2025-03-10 37.4 40 36.92 39.21 +2.3% 67,420 258,271,755
2025-03-07 36.18 39.38 36.17 38.33 +4.38% 88,025 336,018,007
2025-03-06 36.05 37.1 35.46 36.72 -0.84% 74,525 270,509,535
2025-03-05 33.59 37.34 33.01 37.03 +9.01% 86,256 301,924,601
2025-03-04 33.66 34.99 33.16 33.97 +1.95% 89,562 302,915,238
2025-03-03 30.5 33.32 30.5 33.32 +10% 45,141 147,513,744
2025-02-28 31.01 31.58 30.12 30.29 -3.26% 28,959 88,753,809
2025-02-27 30.3 31.46 30.12 31.31 +3.37% 40,671 125,678,456
2025-02-26 30.3 31.78 29.9 30.29 -2.23% 59,676 183,206,128
2025-02-25 31.4 32.38 30.92 30.98 -3.04% 43,160 135,950,118
2025-02-24 30.32 32.45 30.1 31.95 +4.31% 59,982 188,800,533
2025-02-21 29.68 31.15 29.05 30.63 +5.66% 70,408 212,974,240
2025-02-20 29.58 29.86 28.83 28.99 -2.32% 40,446 117,924,909
2025-02-19 28.94 29.93 28.73 29.68 +2.66% 41,061 120,560,886
2025-02-18 30.75 30.85 28.64 28.91 -5.95% 41,424 122,032,262
2025-02-17 31.35 31.49 30.2 30.74 -0.23% 38,779 118,843,274
2025-02-14 30.96 31.2 30 30.81 -0.32% 31,652 96,920,339
2025-02-13 31.6 31.86 30.6 30.91 -2.8% 34,278 107,017,037
2025-02-12 31.95 32.68 31.2 31.8 -0.44% 44,543 141,370,983
2025-02-11 31.58 33.29 31.58 31.94 +0.57% 70,753 229,887,170
2025-02-10 31.07 32.2 30.12 31.76 +4.13% 97,912 306,091,677
2025-02-07 28.53 31.3 28.45 30.5 +7.21% 111,588 343,007,298
2025-02-06 27.45 29 27 28.45 +3.12% 64,492 182,906,797
2025-02-05 27.21 28 26.6 27.59 +1.36% 55,941 152,769,761
2025-01-27 27.65 28.37 27.04 27.22 -1.16% 31,391 86,729,509
2025-01-24 26.2 27.59 26.01 27.54 +4.28% 43,518 117,525,861
2025-01-23 27.5 27.78 26.38 26.41 -3.01% 43,046 116,774,305
2025-01-22 28.63 28.63 27.23 27.23 -5.84% 53,931 150,021,929
2025-01-21 28.8 29.01 28.2 28.92 +1.58% 82,811 236,764,349
2025-01-20 27.73 28.55 27.22 28.47 +2.48% 67,875 190,067,504
2025-01-17 27.5 28.5 26.56 27.78 +2.32% 72,472 200,675,148
2025-01-16 26.56 28.84 25.5 27.15 +2.07% 86,121 235,362,864
2025-01-15 26.51 27.88 26.51 26.6 +2.58% 72,665 196,164,894
2025-01-14 25.47 26.26 25.01 25.93 +5.62% 60,730 155,832,931
2025-01-13 26 26.38 24.36 24.55 -8.4% 85,353 215,083,938
2025-01-10 27.49 27.87 26.68 26.8 -4.15% 48,400 130,794,054
2025-01-09 27.82 28.38 27.26 27.96 +0.5% 56,718 158,371,578
2025-01-08 26.89 28.37 26.1 27.82 +2.92% 73,366 200,010,745
2025-01-07 25.77 27.03 25.68 27.03 +4.28% 72,434 191,267,508
2025-01-06 27.35 27.89 25.68 25.92 -6.63% 62,676 165,762,651
2025-01-03 27.6 28.84 25.91 27.76 -0.86% 82,916 225,553,014
2025-01-02 27.12 29.49 27.12 28 +0.36% 86,658 246,541,605
2024-12-31 29.46 29.64 27.9 27.9 -10% 85,099 242,861,047
2024-12-30 28.41 31.66 27.2 31 +7.27% 113,166 319,616,293
2024-12-27 30.6 30.83 28.58 28.9 -6.26% 119,159 348,885,322
2024-12-26 28.67 31.78 28.61 30.83 +6.72% 142,929 430,313,784
2024-12-25 27.87 29.6 27.83 28.89 -2.4% 112,045 320,325,151
2024-12-24 26.55 30.15 26.55 29.6 +6.13% 185,742 533,490,868
2024-12-23 27.38 30.13 26.6 27.89 +1.83% 219,488 623,179,688
2024-12-20 26.17 27.39 26.17 27.39 +10% 30,878 84,149,659
2024-12-19 24.07 25.08 23.78 24.9 +1.01% 70,561 172,843,619
2024-12-18 25.22 25.82 24.05 24.65 -1.79% 71,414 176,358,870
2024-12-17 26.95 27.31 24.8 25.1 -8.53% 118,221 305,493,032
2024-12-16 26.32 28.93 25.2 27.44 +4.33% 181,767 501,161,750
2024-12-13 23.64 26.3 23.5 26.3 +10% 99,859 253,946,187
2024-12-12 23.27 24.4 23.06 23.91 +2.62% 78,365 186,316,157
2024-12-11 22.41 23.39 22.22 23.3 +3.37% 73,703 169,081,007
2024-12-10 23 23.36 22.29 22.54 +1.85% 57,272 129,767,141
2024-12-09 22.7 22.82 21.61 22.13 -2.64% 64,212 141,671,359
2024-12-06 22.6 22.88 22.11 22.73 +0.58% 63,077 141,885,359
2024-12-05 23.19 23.88 22.51 22.6 -2.8% 80,770 184,799,896
2024-12-04 22.55 23.92 22.55 23.25 +2.11% 114,569 267,249,941
2024-12-03 22.8 23.3 21.78 22.77 -2.36% 139,719 315,793,583
2024-12-02 24.28 25.27 23.19 23.32 +1.52% 260,770 635,798,546
2024-11-29 20.9 22.97 20.9 22.97 +10.01% 39,309 88,938,622
2024-11-28 20.8 21.98 20.43 20.88 +0.19% 86,664 183,869,079
2024-11-27 20.36 20.88 19.69 20.84 +0.19% 91,003 184,848,606
2024-11-26 19.84 21.33 19.67 20.8 +4.37% 117,429 243,812,491
2024-11-25 18.89 20.05 18.61 19.93 +4.51% 108,398 210,779,218
2024-11-22 19.66 20.35 19.04 19.07 -4.55% 124,321 245,489,410
2024-11-21 20.99 21.1 19.49 19.98 -5.75% 138,354 276,262,866
2024-11-20 21.07 22 20.61 21.2 -0.93% 132,203 280,316,560
2024-11-19 21 22.19 19.99 21.4 -3.65% 164,512 346,384,558
2024-11-18 20.26 22.21 19.27 22.21 +10% 173,117 364,585,638
2024-11-15 18.75 20.8 18.75 20.19 +6.04% 129,448 258,520,077
2024-11-14 18.36 19.8 18.36 19.04 +2.31% 109,566 209,625,831
2024-11-13 18.32 19.28 17.91 18.61 -0.64% 145,240 269,716,085
2024-11-12 17.29 19.03 17.16 18.73 +8.27% 198,263 366,347,104
2024-11-11 17.01 17.33 16.6 17.3 +0.12% 90,504 153,854,351
2024-11-08 17.83 18.15 17.13 17.28 -2.7% 143,369 251,676,291
2024-11-07 16.27 18.21 16.27 17.76 +7.31% 200,181 347,451,762
2024-11-06 16.44 16.98 16.02 16.55 -0.18% 176,190 291,212,174
2024-11-05 16.17 17.49 16.1 16.58 +4.28% 263,804 442,294,391
2024-11-04 14.71 15.9 14.71 15.9 +10.03% 70,862 111,595,366
2024-11-01 14.83 14.97 14.35 14.45 -3.09% 51,449 75,132,530
2024-10-31 14.68 15.12 14.68 14.91 +2.19% 55,751 83,077,225
2024-10-30 14.64 14.82 14.26 14.59 -0.34% 39,479 57,379,686
2024-10-29 14.98 15.03 14.63 14.64 -1.74% 50,279 74,549,850
2024-10-28 14.34 14.9 14.28 14.9 +4.34% 54,756 80,380,246
2024-10-25 14.18 14.42 14.12 14.28 +0.63% 33,872 48,407,256
2024-10-24 14.44 14.45 14.03 14.19 -1.94% 44,655 63,349,514
2024-10-23 14.65 14.91 14.39 14.47 -1.23% 59,499 87,295,206
2024-10-22 14.41 14.8 14.35 14.65 +0.83% 51,983 75,781,413
2024-10-21 14.2 14.6 14.02 14.53 +2.83% 72,785 104,502,491
2024-10-18 14 14.33 13.7 14.13 +1.15% 69,862 98,001,340
2024-10-17 14.05 14.39 13.97 13.97 -1.13% 47,313 66,953,145
2024-10-16 14.01 14.34 13.9 14.13 -2.48% 78,893 111,168,737
2024-10-15 14.22 15.36 14.05 14.49 +1.9% 118,472 173,663,579
2024-10-14 13.45 14.49 13.35 14.22 +6.12% 111,114 155,171,844
2024-10-11 13.95 13.96 13.21 13.4 -6.36% 79,689 108,120,061
2024-10-10 13.56 14.5 13.3 14.31 +6.32% 90,586 126,131,652
2024-10-09 14.5 14.58 13.46 13.46 -10.03% 90,856 126,895,847
2024-10-08 15.44 15.44 13.81 14.96 +6.55% 114,472 168,769,254
2024-09-30 13.33 14.13 13.02 14.04 +8.92% 106,460 145,007,091
2024-09-27 12.75 13.17 12.52 12.89 +3.12% 66,477 85,146,304
2024-09-26 12.2 12.5 12.15 12.5 +2.29% 54,990 67,802,334
2024-09-25 12.12 12.4 11.96 12.22 +2.43% 65,140 79,487,115
2024-09-24 11.66 11.97 11.63 11.93 +2.4% 42,195 49,988,919
2024-09-23 11.54 11.74 11.45 11.65 +0.34% 19,974 23,207,654
2024-09-20 11.61 11.64 11.38 11.61 -0.09% 24,596 28,357,297
2024-09-19 11.2 11.65 11.16 11.62 +4.59% 39,884 45,729,955
2024-09-18 11.38 11.46 10.9 11.11 -2.37% 32,875 36,523,379
2024-09-13 11.77 11.87 11.37 11.38 -3.31% 41,678 48,178,950
2024-09-12 11.9 12.08 11.75 11.77 -0.34% 31,528 37,405,740
2024-09-11 12.03 12.05 11.73 11.81 -2.64% 46,131 54,693,274
2024-09-10 11.79 12.17 11.76 12.13 +2.8% 66,108 79,661,208
2024-09-09 11.74 12 11.72 11.8 -0.59% 37,307 44,184,782
2024-09-06 12.09 12.5 11.83 11.87 -2.06% 74,274 90,168,702
2024-09-05 11.78 12.3 11.78 12.12 +2.8% 67,442 81,558,547
2024-09-04 11.8 11.99 11.76 11.79 -0.84% 33,105 39,317,879
2024-09-03 11.71 11.98 11.71 11.89 +1.28% 35,905 42,642,208
2024-09-02 11.86 11.98 11.71 11.74 -1.18% 44,404 52,687,807
2024-08-30 11.74 12.08 11.72 11.88 +0.59% 67,242 80,219,592
2024-08-29 11.74 11.81 11.56 11.81 +0.34% 57,845 67,716,294
2024-08-28 11.54 11.77 11.38 11.77 +2.26% 48,035 55,935,451
2024-08-27 11.41 11.62 11.31 11.51 +0.44% 37,538 43,242,420
2024-08-26 11.52 11.55 11.15 11.46 -0.69% 32,429 36,897,091
2024-08-23 11.31 11.69 11.28 11.54 +3.04% 49,291 56,708,370
2024-08-22 11.32 11.45 11.1 11.2 -1.06% 28,660 32,159,401
2024-08-21 11.58 11.68 11.28 11.32 -1.74% 36,263 41,327,501
2024-08-20 11.79 11.97 11.5 11.52 -1.87% 48,802 57,156,091
2024-08-19 11.6 11.92 11.51 11.74 +1.12% 46,429 54,507,023
2024-08-16 11.57 11.8 11.35 11.61 +0.43% 45,436 52,637,386
2024-08-15 11.44 11.68 11.4 11.56 +0.17% 36,929 42,736,240
2024-08-14 11.73 11.78 11.45 11.54 -2.37% 45,044 52,274,139
2024-08-13 11.99 12.02 11.61 11.82 -2.39% 61,475 72,304,090
2024-08-12 11.78 12.27 11.6 12.11 +1.42% 78,473 93,844,669
2024-08-09 12 12.16 11.67 11.94 +0.17% 99,116 118,574,223
2024-08-08 11.48 11.93 11.27 11.92 +3.29% 78,299 91,517,117
2024-08-07 11.73 11.84 11.51 11.54 -2.29% 46,338 53,857,618
2024-08-06 11.62 11.81 11.4 11.81 +1.72% 74,446 86,659,478
2024-08-05 11.34 12.08 11.34 11.61 +1.57% 96,625 113,259,498
2024-08-02 11.44 11.68 11.38 11.43 -1.04% 35,771 41,305,339
2024-08-01 11.65 11.69 11.45 11.55 -0.86% 43,295 50,001,093
2024-07-31 11.27 11.7 11.24 11.65 +3.1% 45,858 52,924,673
2024-07-30 11.18 11.35 10.97 11.3 +1.62% 32,868 36,896,859
2024-07-29 11.19 11.26 10.93 11.12 -0.71% 32,178 35,826,169
2024-07-26 11.05 11.22 11 11.2 +0.9% 31,884 35,460,427
2024-07-25 10.96 11.26 10.72 11.1 +0.45% 43,829 48,189,158
2024-07-24 11.65 11.7 11.01 11.05 -5.56% 68,680 77,643,345
2024-07-23 11.94 12.02 11.64 11.7 -2.5% 57,778 68,171,108
2024-07-22 11.7 12.16 11.5 12 +1.95% 85,334 101,783,960
2024-07-19 11.78 12.15 11.7 11.77 -2.16% 73,883 87,758,053
2024-07-18 11.72 12.09 11.24 12.03 +0.33% 98,411 115,169,620
2024-07-17 11.57 12.16 11.4 11.99 +3.36% 122,714 145,947,898
2024-07-16 11.8 11.86 11.53 11.6 -4.13% 94,232 109,704,226
2024-07-15 11.73 12.3 11.34 12.1 +2.54% 157,637 185,410,120
2024-07-12 13.13 13.49 11.6 11.8 -7.23% 205,679 251,458,863
2024-07-11 11.88 12.72 11.88 12.72 +10.03% 75,014 93,468,063
2024-07-10 10.43 11.56 10.29 11.56 +9.99% 52,909 58,959,638
2024-07-09 10.36 10.52 10.09 10.51 +1.74% 18,824 19,436,741
2024-07-08 10.74 10.74 10.29 10.33 -3.28% 13,288 13,841,322
2024-07-05 10.49 10.71 10.32 10.68 +1.81% 16,450 17,378,540
2024-07-04 10.9 10.9 10.43 10.49 -3.5% 18,558 19,690,573
2024-07-03 10.9 11.09 10.83 10.87 -1.36% 15,753 17,220,924
2024-07-02 10.85 11.1 10.76 11.02 +1.47% 25,355 27,866,485
2024-07-01 10.59 10.86 10.41 10.86 +2.65% 23,071 24,543,964
2024-06-28 10.65 10.75 10.53 10.58 +0.09% 16,944 18,044,619
2024-06-27 10.66 10.88 10.56 10.57 -1.03% 19,439 20,814,482
2024-06-26 10.34 10.69 10.19 10.68 +4.2% 23,925 25,070,422
2024-06-25 10.15 10.3 10.06 10.25 +1.79% 16,086 16,434,267
2024-06-24 10.55 10.55 10.03 10.07 -5.71% 24,408 24,944,047
2024-06-21 10.67 10.78 10.43 10.68 +0.56% 14,122 15,027,673
2024-06-20 10.99 10.99 10.6 10.62 -3.01% 22,157 23,752,468
2024-06-19 10.91 11.13 10.91 10.95 +0.18% 24,210 26,688,068
2024-06-18 10.86 10.97 10.8 10.93 +0.64% 18,052 19,686,683
2024-06-17 11.01 11.06 10.8 10.86 -1.81% 27,354 29,832,988
2024-06-14 11.18 11.2 10.91 11.06 -0.63% 17,670 19,562,255
2024-06-13 11.08 11.29 11.03 11.13 -29.6% 28,899 32,254,251
2024-06-12 15.75 15.96 15.66 15.81 +1.41% 29,795 47,041,981
2024-06-11 15.5 15.6 15.11 15.59 +0.97% 20,814 32,031,383
2024-06-07 15.27 15.53 15.15 15.44 +3.69% 22,049 33,853,436
2024-06-06 15.79 15.8 14.78 14.89 -5.76% 33,612 51,008,158
2024-06-05 15.86 16.26 15.76 15.8 0% 25,549 40,838,281
2024-06-04 16.11 16.17 15.52 15.8 -2.53% 26,021 40,937,435
2024-06-03 16.41 16.5 16.05 16.21 -1.58% 20,312 33,008,188
2024-05-31 16.21 16.56 16.04 16.47 +1.79% 23,441 38,226,996
2024-05-30 16.15 16.37 16 16.18 -0.68% 21,855 35,372,404
2024-05-29 16.07 16.56 15.92 16.29 +1.43% 39,055 63,456,792
2024-05-28 16.59 16.72 16.04 16.06 -6.9% 77,096 125,342,619
2024-05-27 16.74 17.92 16.61 17.25 +5.83% 96,466 167,679,081
2024-05-24 16.64 16.69 16.29 16.3 -1.75% 15,134 24,934,094
2024-05-23 16.96 17 16.53 16.59 -2.7% 25,250 42,162,004
2024-05-22 16.95 17.26 16.94 17.05 +0.29% 27,359 46,748,051
2024-05-21 17.18 17.7 16.99 17 -0.64% 42,053 72,914,487
2024-05-20 16.94 17.2 16.85 17.11 +1.18% 23,450 40,033,138
2024-05-17 16.94 17.05 16.71 16.91 -0.18% 17,451 29,382,005
2024-05-16 16.69 17.01 16.68 16.94 +1.38% 21,652 36,572,767
2024-05-15 16.73 16.94 16.62 16.71 -0.12% 17,462 29,326,186
2024-05-14 16.41 16.75 16.41 16.73 +2.2% 20,395 33,877,134
2024-05-13 16.67 16.67 16.16 16.37 -1.68% 19,408 31,789,905
2024-05-10 16.89 17.03 16.61 16.65 -0.6% 22,991 38,597,650
2024-05-09 16.42 16.85 16.42 16.75 +1.58% 21,541 35,959,769
2024-05-08 16.7 16.86 16.45 16.49 -2.25% 30,534 50,700,859
2024-05-07 17 17.54 16.71 16.87 +0.78% 36,511 62,001,438
2024-05-06 16.8 16.96 16.62 16.74 +1.27% 30,558 51,152,787
2024-04-30 16.33 16.6 16.2 16.53 +1.54% 36,322 59,776,343
2024-04-29 16.27 16.5 15.95 16.28 +6.27% 48,105 77,919,506
2024-04-26 15.09 15.42 14.99 15.32 +1.59% 20,202 30,767,113
2024-04-25 15.09 15.25 14.95 15.08 -0.66% 15,570 23,515,181
2024-04-24 14.58 15.19 14.58 15.18 +3.62% 26,547 39,666,923
2024-04-23 14.82 14.95 14.59 14.65 +0.69% 25,458 37,581,411
2024-04-22 14.15 14.95 13.81 14.55 +1.82% 35,285 51,116,507
2024-04-19 14.17 14.56 13.9 14.29 +0.21% 36,822 52,641,283
2024-04-18 14.47 14.68 13.88 14.26 +0.85% 48,025 68,829,798
2024-04-17 13.33 14.14 13.22 14.14 +10.04% 35,017 48,445,824
2024-04-16 13.9 13.94 12.78 12.85 -8.93% 42,111 55,334,227
2024-04-15 15.55 15.62 14.03 14.11 -9.49% 44,563 64,306,920
2024-04-12 15.67 15.85 15.53 15.59 -0.51% 18,685 29,330,323
2024-04-11 15.37 16.18 15.31 15.67 +0.9% 22,608 35,631,507
2024-04-10 16.24 16.24 15.3 15.53 -4.43% 25,678 40,168,005
2024-04-09 15.65 16.27 15.65 16.25 +3.31% 20,489 32,853,111
2024-04-08 16.34 16.46 15.73 15.73 -4.9% 25,914 41,404,507
2024-04-03 16.63 17 16.32 16.54 -0.72% 30,755 51,171,407
2024-04-02 16.71 16.91 16.55 16.66 -0.42% 29,735 49,709,629
2024-04-01 16.42 16.73 16.39 16.73 +1.95% 30,884 51,140,786
2024-03-29 16.2 16.41 15.89 16.41 +1.3% 28,022 45,276,295
2024-03-28 15.58 16.38 15.5 16.2 +3.12% 31,751 51,026,083
2024-03-27 16.41 16.65 15.68 15.71 -3.97% 31,384 50,745,219
2024-03-26 16.1 16.44 15.98 16.36 +1.11% 31,387 50,847,977
2024-03-25 16.88 16.88 16.15 16.18 -4.15% 33,117 54,652,281
2024-03-22 17.07 17.24 16.52 16.88 -2.31% 50,828 85,636,113
2024-03-21 17.6 17.76 17.04 17.28 -1.09% 57,478 99,529,740
2024-03-20 16.84 17.5 16.68 17.47 +1.98% 78,580 134,917,105
2024-03-19 16.63 17.77 16.58 17.13 +2.7% 74,890 128,035,352
2024-03-18 16.3 16.7 16.13 16.68 +2.77% 42,618 70,220,343
2024-03-15 15.98 16.23 15.8 16.23 +1.56% 26,327 42,193,849
2024-03-14 16.29 16.34 15.7 15.98 -1.96% 34,296 54,985,845
2024-03-13 16.1 16.49 15.93 16.3 +1.12% 45,701 73,999,220
2024-03-12 16 16.18 15.78 16.12 +1.19% 43,971 70,291,896
2024-03-11 15.44 16.66 15.33 15.93 +3.11% 59,981 95,648,286
2024-03-08 15.35 15.56 15.19 15.45 +0.32% 21,805 33,522,125
2024-03-07 15.56 15.98 15.35 15.4 -0.26% 39,388 61,384,924
2024-03-06 15.18 15.54 15.1 15.44 +1.11% 25,354 38,919,616
2024-03-05 15.59 15.76 15.15 15.27 -2.49% 31,830 48,930,473
2024-03-04 15.65 15.89 15.12 15.66 -0.63% 38,253 59,256,545
2024-03-01 15.44 15.79 15.38 15.76 +2.27% 38,109 59,312,173
2024-02-29 14.46 15.42 14.43 15.41 +4.97% 49,157 74,418,945
2024-02-28 16.29 16.86 14.67 14.68 -9.88% 62,987 99,867,298
2024-02-27 15.6 16.29 15.58 16.29 +3.69% 37,605 60,201,432
2024-02-26 15.55 16 15.3 15.71 +0.71% 52,378 81,993,576
2024-02-23 15.16 15.65 15.07 15.6 +2.7% 54,083 83,091,756
2024-02-22 14.53 15.66 14.42 15.19 +4.54% 58,603 88,109,083
2024-02-21 14.1 14.98 14.1 14.53 +1.96% 49,082 71,926,497
2024-02-20 14.08 14.36 13.79 14.25 +0.71% 44,197 62,709,196
2024-02-19 13.75 14.2 13.65 14.15 +4.89% 58,604 81,836,231
2024-02-08 12.5 13.51 12.01 13.49 +5.72% 69,235 89,342,010
2024-02-07 13.25 13.25 11.97 12.76 -3.7% 80,076 100,565,312
2024-02-06 12.88 13.58 11.9 13.25 +0.23% 61,215 76,720,593
2024-02-05 14.57 15 13.2 13.22 -9.88% 66,127 89,371,728
2024-02-02 15.38 15.98 14.31 14.67 -4.62% 35,745 53,604,360
2024-02-01 15.74 15.74 14.8 15.38 -2.41% 32,543 49,772,905
2024-01-31 16.58 16.85 15.7 15.76 -5.35% 29,681 48,002,269
2024-01-30 17.35 17.62 16.65 16.65 -4.03% 23,634 40,211,342
2024-01-29 18.01 18.26 17.31 17.35 -2.96% 25,579 45,033,367
2024-01-26 18.01 18.27 17.76 17.88 -0.78% 30,911 55,699,891
2024-01-25 17.8 18.1 17.35 18.02 +1.58% 46,206 82,347,818
2024-01-24 17.03 18.11 16.84 17.74 +4.54% 52,915 92,715,633
2024-01-23 17 17.25 16.68 16.97 -1.16% 28,959 48,890,215
2024-01-22 18.52 18.52 17.02 17.17 -7.24% 33,845 60,095,829
2024-01-19 18.74 19.1 18.5 18.51 -1.33% 23,045 43,222,884
2024-01-18 19.06 19.16 18.26 18.76 -1.83% 36,359 67,581,631
2024-01-17 19.44 19.67 19.07 19.11 -1.95% 22,158 42,841,163
2024-01-16 19.71 19.82 19.16 19.49 -1.37% 22,359 43,360,711
2024-01-15 19.55 19.98 19.55 19.76 +0.25% 17,893 35,483,060
2024-01-12 19.97 20.16 19.68 19.71 -1.7% 21,140 42,039,232
2024-01-11 19.8 20.17 19.65 20.05 +1.78% 29,576 59,155,159
2024-01-10 19.88 20.07 19.37 19.7 -0.61% 26,220 51,712,648
2024-01-09 19.85 20.19 19.5 19.82 +0.35% 28,475 56,522,436
2024-01-08 19.72 20.17 19.7 19.75 +0.15% 31,526 62,877,990
2024-01-05 20.32 20.39 19.61 19.72 -3.24% 34,882 69,784,184
2024-01-04 20.08 20.46 20.03 20.38 +1.34% 40,881 82,968,397
2024-01-03 20.02 20.35 19.8 20.11 +1.16% 41,121 82,744,495
2024-01-02 20.22 20.56 19.85 19.88 -1.88% 51,317 103,127,700

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

щХ┐ц║Рф╕Ьш░╖ 603950

近三个月

ц▒ЯхНЧщлШч║д 600527

近期数据

цЦ╣чЫ┤чзСцКА 300235

近半年

ч╗┐чФ░цЬ║цв░ 605259

2024年至今

цеЪхдйщлШщАЯ 600035

近半年

ф╝Чц║РцЦ░цЭР 603527

2024年一季度

шп║ц│░чФЯчЙй 688076

2023年全年

щ╗СчЙбф╕╣ 600510

2024年一季度

хоЭхИйхЫ╜щЩЕ 300135

2024年至今

хИйф╗БчзСцКА 001259

2022-2023两年

热门概念板块

大数据

STщ╣ПхНЪ (600804)

近半年
半导体

хглхЕ░х╛о (600460)

2024年一季度
军工

ф╕ншИкщлШчзС (600862)

2022-2023两年
5G通信

ф╕нхдйчзСцКА (600522)

近三个月
元宇宙
云计算

хоЭф┐бш╜пф╗╢ (600845)

2022-2023两年
储能电池

хоБх╛╖цЧ╢ф╗г (300750)

2022-2023两年
光伏产业

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