чЙ╣щФРх╛╖ 300001

数据更新至:

添加到对比分析

24.32 -0.69%

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

24.32
-0.69% -0.17
24.5
开盘价
25.05
最高价
24.16
最低价
127,643
成交量
数据更新至: 2025-03-25

技术指标

24.55
MA5 (5日均线)
24.34
MA10 (10日均线)
24.35
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 24.5 25.05 24.16 24.32 -0.69% 127,643 314,263,444
2025-03-24 25.04 25.27 24.02 24.49 -2.78% 295,141 724,463,744
2025-03-21 24.35 25.88 24.16 25.19 +3.32% 481,349 1,215,947,352
2025-03-20 24.49 24.74 24.33 24.38 +0.04% 148,402 363,476,125
2025-03-19 24.38 24.59 24.12 24.37 -0.73% 144,346 351,421,700
2025-03-18 24.5 24.85 24.24 24.55 +2.21% 255,072 627,395,088
2025-03-17 24.2 24.32 23.94 24.02 -0.66% 102,393 246,701,362
2025-03-14 23.88 24.26 23.72 24.18 +1.17% 172,335 414,195,348
2025-03-13 24.06 24.11 23.61 23.9 -0.54% 93,688 223,406,450
2025-03-12 24.29 24.49 23.99 24.03 -0.7% 124,563 301,152,610
2025-03-11 23.66 24.62 23.61 24.2 +1.13% 166,142 403,091,521
2025-03-10 24 24.18 23.66 23.93 -0.71% 123,930 295,591,785
2025-03-07 24.47 24.48 24 24.1 -1.83% 135,510 327,646,892
2025-03-06 24.5 24.88 24.43 24.55 +0.41% 163,783 403,453,738
2025-03-05 24.45 24.73 24.3 24.45 -0.53% 108,260 264,628,433
2025-03-04 24.66 25.2 24.49 24.58 -0.41% 192,160 476,584,319
2025-03-03 24.07 25.12 23.9 24.68 +2.45% 249,927 617,101,423
2025-02-28 24.88 25.3 24 24.09 -1.63% 214,014 524,439,546
2025-02-27 24.52 24.85 24.16 24.49 -0.04% 142,396 347,527,425
2025-02-26 24.15 24.74 23.9 24.5 +1.28% 157,680 386,075,990
2025-02-25 23.86 24.54 23.62 24.19 -0.25% 189,503 456,618,538
2025-02-24 24.6 24.79 24.11 24.25 -1.62% 230,796 561,120,277
2025-02-21 24.55 24.81 24.4 24.65 +0.61% 234,871 578,002,735
2025-02-20 25.19 25.19 24.42 24.5 -2.82% 217,196 534,325,639
2025-02-19 24.6 25.53 24.51 25.21 +1.86% 240,006 601,125,567
2025-02-18 24.75 25.08 24.54 24.75 -0.24% 239,660 595,679,762
2025-02-17 24.87 25.17 24.37 24.81 +0.24% 214,914 529,927,506
2025-02-14 23.66 24.76 23.66 24.75 +3.99% 281,873 687,731,435
2025-02-13 24.43 24.49 23.79 23.8 -2.54% 176,717 423,728,224
2025-02-12 24 24.52 23.9 24.42 +1.24% 187,427 455,046,382
2025-02-11 23.85 24.75 23.85 24.12 +0.58% 222,285 539,314,805
2025-02-10 23.95 24.32 23.74 23.98 +0.17% 204,242 490,869,966
2025-02-07 23.7 24.3 23.38 23.94 +1.18% 220,319 526,844,177
2025-02-06 23.28 23.74 23.18 23.66 +1.24% 154,070 363,343,705
2025-02-05 23.98 24.05 23.14 23.37 -1.81% 178,487 418,359,014
2025-01-27 23.8 24.02 23.49 23.8 +0.25% 181,794 432,939,688
2025-01-24 23.5 24.04 23.49 23.74 +0.94% 162,223 386,704,735
2025-01-23 24 24.07 23.45 23.52 -1.05% 193,579 459,675,512
2025-01-22 23.83 23.98 23.44 23.77 -0.54% 161,425 382,586,714
2025-01-21 24.07 24.1 23.67 23.9 -0.25% 184,359 439,159,134
2025-01-20 23.45 24.4 23.28 23.96 +3.01% 362,457 869,633,137
2025-01-17 22.8 23.45 22.49 23.26 +2.92% 318,639 736,399,175
2025-01-16 22.52 22.93 22.22 22.6 +1.12% 184,971 416,709,581
2025-01-15 22.65 23.32 22.31 22.35 +3.19% 321,825 730,328,314
2025-01-14 20.63 21.66 20.54 21.66 +5.2% 176,221 374,185,148
2025-01-13 20.6 20.93 20.42 20.59 -1.01% 96,654 199,529,386
2025-01-10 20.9 21.3 20.78 20.8 -0.57% 108,441 228,083,754
2025-01-09 20.65 21.14 20.65 20.92 +0.87% 111,791 233,964,873
2025-01-08 20.72 20.99 20.21 20.74 -0.29% 119,428 245,745,210
2025-01-07 20.4 20.85 20.34 20.8 +1.96% 105,852 218,706,889
2025-01-06 20.38 20.65 20.18 20.4 +0.44% 127,646 260,322,215
2025-01-03 21.04 21.18 20.28 20.31 -3.01% 157,869 326,272,989
2025-01-02 21.88 22.03 20.71 20.94 -4.6% 192,913 411,731,350
2024-12-31 22.7 22.83 21.9 21.95 -3.43% 178,765 397,044,055
2024-12-30 22.64 23.25 22.62 22.73 -0.31% 177,424 407,015,255
2024-12-27 22.58 23.09 22.44 22.8 +0.75% 178,327 407,145,911
2024-12-26 22.25 22.75 22.15 22.63 +1.71% 130,490 294,818,921
2024-12-25 22.75 22.75 22.09 22.25 -1.59% 105,075 234,428,460
2024-12-24 22.16 22.63 22.1 22.61 +2.68% 128,606 288,757,128
2024-12-23 22.65 22.93 22.02 22.02 -3.63% 163,947 366,632,295
2024-12-20 22.59 23.14 22.31 22.85 +0.75% 191,408 435,406,510
2024-12-19 22.13 22.73 21.85 22.68 +1.75% 126,853 284,259,808
2024-12-18 22.29 22.38 22.09 22.29 +0.32% 92,851 206,541,902
2024-12-17 22.3 22.6 22.11 22.22 -0.58% 100,289 223,834,979
2024-12-16 22.72 22.98 22.24 22.35 -1.84% 141,123 319,347,983
2024-12-13 22.45 23.44 22.15 22.77 +0.84% 269,356 613,801,073
2024-12-12 22.63 22.7 22.4 22.58 0% 113,408 255,503,072
2024-12-11 22.73 22.99 22.5 22.58 -0.66% 125,401 283,925,617
2024-12-10 23.01 23.16 22.6 22.73 +1.97% 251,905 575,534,546
2024-12-09 22.05 22.56 22.01 22.29 +0.63% 138,219 307,548,613
2024-12-06 21.98 22.37 21.88 22.15 +0.91% 136,613 302,489,460
2024-12-05 22 22.24 21.88 21.95 -0.41% 114,441 252,090,744
2024-12-04 22.4 22.46 21.96 22.04 -2.22% 128,578 284,467,075
2024-12-03 22.7 22.74 22.32 22.54 -0.62% 125,903 283,411,475
2024-12-02 22.52 22.89 22.35 22.68 +0.58% 145,797 330,749,351
2024-11-29 21.97 22.9 21.92 22.55 +2.31% 177,591 400,496,567
2024-11-28 22.36 22.41 21.95 22.04 -1.69% 147,563 326,625,174
2024-11-27 22.17 22.44 21.71 22.42 +1.13% 135,742 299,151,416
2024-11-26 22.58 22.61 22.13 22.17 -2.38% 123,813 277,173,616
2024-11-25 22.79 23.03 22.33 22.71 +0.62% 140,817 318,948,510
2024-11-22 23.35 23.64 22.57 22.57 -4.45% 224,577 518,021,110
2024-11-21 23.14 23.97 23.14 23.62 +1.77% 262,751 620,452,939
2024-11-20 23.27 23.44 23.01 23.21 -0.3% 143,934 333,486,215
2024-11-19 22.53 23.29 22.53 23.28 +3.74% 181,881 418,106,925
2024-11-18 23 23.19 22.35 22.44 -1.97% 168,773 382,591,458
2024-11-15 23.4 23.65 22.88 22.89 -2.47% 168,927 392,814,972
2024-11-14 24.09 24.67 23.4 23.47 -2.45% 223,307 534,353,963
2024-11-13 23.8 24.19 23.37 24.06 +0.29% 259,022 616,024,949
2024-11-12 24.19 24.6 23.74 23.99 +1.39% 448,394 1,086,307,919
2024-11-11 23.2 23.66 23.1 23.66 +0.98% 215,404 504,524,484
2024-11-08 24.2 24.24 23.37 23.43 -1.84% 297,053 705,549,109
2024-11-07 23.66 24 23.38 23.87 +1.23% 250,118 593,859,394
2024-11-06 22.99 24.59 22.92 23.58 +2.92% 471,725 1,124,069,257
2024-11-05 22.37 23 22.2 22.91 +2.14% 275,884 627,706,089
2024-11-04 21.76 22.76 21.75 22.43 +3.08% 194,134 435,311,192
2024-11-01 22.05 22.18 21.65 21.76 -1.98% 176,083 385,905,205
2024-10-31 21.96 22.71 21.93 22.2 +0.54% 207,744 463,652,266
2024-10-30 22.4 22.54 21.83 22.08 -1.6% 184,459 408,687,411
2024-10-29 23.1 23.18 22.42 22.44 -2.26% 229,803 522,213,076
2024-10-28 22.58 23 22.28 22.96 +1.37% 235,522 534,879,156
2024-10-25 22.25 22.8 22.12 22.65 +1.48% 233,683 526,494,515
2024-10-24 22.71 22.93 22.19 22.32 -1.37% 166,656 373,941,378
2024-10-23 22.65 22.91 22.39 22.63 -0.04% 217,973 493,329,154
2024-10-22 22.52 22.8 22.31 22.64 +0.49% 192,430 434,330,787
2024-10-21 22.51 22.96 22.31 22.53 +0.36% 269,123 608,402,828
2024-10-18 21.65 23.1 21.59 22.45 +3.7% 329,071 733,894,314
2024-10-17 22.16 22.33 21.62 21.65 -1.72% 218,412 480,967,042
2024-10-16 22.1 22.59 21.81 22.03 -1.61% 208,456 462,125,866
2024-10-15 22.7 23.08 22.38 22.39 -1.88% 285,960 651,828,307
2024-10-14 22.9 23 22.19 22.82 +0.75% 328,976 744,624,652
2024-10-11 23.45 23.84 22.37 22.65 +0.85% 408,156 937,692,900
2024-10-10 22.51 23.22 22.08 22.46 +2.14% 345,116 780,950,174
2024-10-09 23.5 23.6 21.93 21.99 -10.32% 538,817 1,228,709,433
2024-10-08 25.52 25.9 22.6 24.52 +11.45% 789,657 1,919,431,348

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

шИТхНОф╜УшВ▓ 605299

近三个月

хоЭцЦ░шГ╜ц║Р 000690

2024年一季度

хНЧф║мшБЪщЪЖ 300644

近半年

ф╕КхоЮхПСх▒Х 600748

2024年一季度

чДжф╜Ьф╕ЗцЦ╣ 000612

2024年至今

щХ┐шНпцОзшВб 300391

2022-2023两年

шп║х╛╖шВбф╗╜ 600110

2022-2023两年

цаЗхЗЖшВбф╗╜ 600302

近三个月

члЛцЦ╣цХ░чзС 300344

2022-2023两年

хдйх▓│хЕИш┐Ы 688234

2024年至今

热门概念板块

医疗器械

ф╣РцЩохМ╗чЦЧ (300003)

2024年至今
生物医药

цБТчСЮхМ╗шНп (600276)

近三个月
半导体

ф╕ншКпхЫ╜щЩЕ (688981)

2022-2023两年
智能制造

цнгц│░чФ╡хЩи (601877)

2024年一季度
虚拟现实

хИйф║Ъх╛╖ (300296)

近期数据
5G通信

х╣┐хТМщАЪ (300638)

2024年一季度
新能源汽车

хоПхПСшВбф╗╜ (600885)

近半年
区块链

цЛЫхХЖщУ╢шбМ (600036)

近半年

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