хП░хЯ║шВбф╗╜ 300046

数据更新至:

添加到对比分析

31.01 -1.02%

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

31.01
-1.02% -0.32
31.32
开盘价
31.52
最高价
30.75
最低价
35,927
成交量
数据更新至: 2025-03-25

技术指标

32.16
MA5 (5日均线)
32.78
MA10 (10日均线)
33.80
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 31.32 31.52 30.75 31.01 -1.02% 35,927 111,556,095
2025-03-24 31.94 32.16 30.33 31.33 -2.12% 95,047 296,052,494
2025-03-21 33 33.14 32 32.01 -3.44% 88,232 286,363,661
2025-03-20 33.32 33.87 33.08 33.15 -0.51% 67,081 224,652,469
2025-03-19 33.4 33.92 33.28 33.32 -0.98% 67,063 224,870,236
2025-03-18 33.7 34.12 33.44 33.65 +0.48% 71,510 241,610,579
2025-03-17 33.3 33.81 33.3 33.49 +0.24% 66,690 223,898,627
2025-03-14 32.5 33.5 32.43 33.41 +2.55% 97,362 322,733,725
2025-03-13 34 34.07 32.48 32.58 -3.84% 114,334 376,863,762
2025-03-12 34.15 34.65 33.86 33.88 -0.44% 98,534 337,681,913
2025-03-11 33.66 34.1 33.58 34.03 -0.44% 87,492 295,560,125
2025-03-10 33.88 34.37 33.76 34.18 +0.21% 84,411 287,665,309
2025-03-07 34.69 35.2 33.92 34.11 -2.49% 137,369 474,144,782
2025-03-06 34.7 35.3 34.64 34.98 +1.33% 146,711 514,264,770
2025-03-05 34.98 35.59 34.06 34.52 -1.09% 141,718 491,419,834
2025-03-04 33.14 35.26 33.08 34.9 +3.78% 181,075 624,510,570
2025-03-03 34.09 34.6 33.11 33.63 -1.32% 126,569 429,951,955
2025-02-28 35.8 36.38 33.75 34.08 -5.96% 169,305 591,698,189
2025-02-27 37.4 37.68 35.49 36.24 -3.13% 220,984 803,634,423
2025-02-26 37.95 38.08 36.85 37.41 -0.51% 237,013 881,262,333
2025-02-25 36.34 38.35 36.17 37.6 +1.16% 340,299 1,272,093,385
2025-02-24 37.02 38 36.66 37.17 -1.41% 303,663 1,130,603,305
2025-02-21 34.38 39.33 33.98 37.7 +9.02% 538,665 1,997,859,288
2025-02-20 35.25 35.38 34.21 34.58 -1.76% 154,068 534,830,826
2025-02-19 33.87 35.68 33.72 35.2 +4.11% 224,163 784,523,768
2025-02-18 35.6 36.28 33.78 33.81 -6.01% 225,370 789,287,792
2025-02-17 34.48 36.49 34.48 35.97 +3.99% 280,841 996,199,760
2025-02-14 35 35.16 34 34.59 -1.82% 177,213 610,348,412
2025-02-13 36.77 36.78 35.23 35.23 -2.3% 265,126 948,743,944
2025-02-12 34.07 36.06 33.86 36.06 +5.84% 366,334 1,290,184,931
2025-02-11 35.01 35.03 33.82 34.07 -2.91% 150,607 515,818,235
2025-02-10 34.38 35.16 34.25 35.09 +1.83% 189,503 658,412,095
2025-02-07 33.8 35.25 33.73 34.46 +1.38% 243,009 839,629,417
2025-02-06 32.6 34.08 32.47 33.99 +3.5% 173,934 584,145,887
2025-02-05 32.49 33.33 32.25 32.84 +3.43% 146,474 481,227,463
2025-01-27 33.6 33.68 31.73 31.75 -4.65% 115,352 375,060,507
2025-01-24 33 33.62 33 33.3 +0.54% 128,718 428,391,993
2025-01-23 34.36 35.2 33.1 33.12 -1.49% 185,452 634,633,351
2025-01-22 34 34.9 33.5 33.62 -2.04% 157,575 538,446,576
2025-01-21 34.89 35 33.82 34.32 -0.44% 168,950 579,547,336
2025-01-20 35.43 35.66 34.1 34.47 -2.71% 229,387 798,331,121
2025-01-17 34 37.41 33.44 35.43 +2.73% 397,378 1,391,650,050
2025-01-16 33.71 35 32.8 34.49 +2.89% 306,621 1,043,721,339
2025-01-15 33.31 34.33 33.17 33.52 -0.42% 217,588 733,416,788
2025-01-14 31.42 33.72 31.1 33.66 +8.37% 261,299 852,551,910
2025-01-13 30.07 31.26 29.7 31.06 -0.1% 156,811 479,467,005
2025-01-10 31.78 33.45 31.05 31.09 -2.97% 239,195 775,747,845
2025-01-09 31.89 33.19 31.89 32.04 -0.77% 195,009 635,085,277
2025-01-08 32.03 32.8 30.75 32.29 -0.34% 201,018 641,703,658
2025-01-07 31.77 32.8 31.49 32.4 +3.75% 186,654 599,212,583
2025-01-06 32.42 32.5 30.97 31.23 -2.28% 145,175 458,519,040
2025-01-03 34 34.42 31.75 31.96 -5.3% 185,341 606,714,668
2025-01-02 35.72 36.27 33.23 33.75 -6.95% 235,328 808,857,909
2024-12-31 39.9 40.25 36.16 36.27 -8.34% 269,392 1,012,013,071
2024-12-30 40 40.86 39.01 39.57 -2.99% 206,440 824,589,306
2024-12-27 41.52 42.98 40.71 40.79 -3% 284,006 1,185,487,935
2024-12-26 41.35 43 40.87 42.05 +1.87% 324,825 1,376,115,417
2024-12-25 42.15 43.11 41.01 41.28 -3.66% 273,639 1,147,934,039
2024-12-24 41.89 43.5 39.6 42.85 +4.13% 442,316 1,848,467,578
2024-12-23 39.91 42.5 39.88 41.15 +0.12% 410,608 1,703,131,711
2024-12-20 37.57 43 37.32 41.1 +9.45% 501,383 2,036,221,978
2024-12-19 37 38.09 36.8 37.55 -0.69% 140,120 527,426,925
2024-12-18 37.1 38.39 36.34 37.81 +2.36% 174,546 655,530,127
2024-12-17 37.9 38.78 36.63 36.94 -3.45% 151,402 566,520,028
2024-12-16 39.12 40.2 37.92 38.26 -3.36% 199,234 779,677,078
2024-12-13 39.52 40.85 38.71 39.59 -0.98% 258,507 1,026,192,006
2024-12-12 39.1 40 38.63 39.98 +1.37% 206,618 812,066,572
2024-12-11 38.72 40.5 38.7 39.44 +1.86% 225,823 893,774,832
2024-12-10 40.94 41.13 38.69 38.72 -0.85% 229,245 913,320,178
2024-12-09 39.56 40.05 38.59 39.05 -2.45% 176,372 690,610,713
2024-12-06 40.11 40.96 39.21 40.03 -1.94% 256,469 1,028,346,951
2024-12-05 40.06 42.55 40.06 40.82 -1.69% 313,293 1,287,312,496
2024-12-04 43.3 45 41.31 41.52 +1.24% 456,637 1,987,069,349
2024-12-03 42.12 42.57 40.5 41.01 -1.49% 277,393 1,150,605,122
2024-12-02 40.66 42 40.37 41.63 +0.6% 281,324 1,159,233,773
2024-11-29 39.01 43.21 38.21 41.38 +4.73% 409,707 1,673,635,434
2024-11-28 39.55 41 39.1 39.51 -0.55% 244,926 982,075,635
2024-11-27 38.1 39.73 37.1 39.73 +2.85% 208,244 807,184,368
2024-11-26 39.47 40.48 38.5 38.63 -3.06% 175,774 692,969,299
2024-11-25 39 39.92 37.76 39.85 +2.05% 235,530 918,015,279
2024-11-22 41.95 42.58 38.76 39.05 -6.15% 280,773 1,137,304,850
2024-11-21 41.62 43.5 41.01 41.61 -1.16% 296,177 1,250,208,129
2024-11-20 41 42.38 40.58 42.1 +0.33% 292,543 1,215,665,655
2024-11-19 38.5 42 38.15 41.96 +11.15% 350,363 1,391,890,146
2024-11-18 39.6 41 37.03 37.75 -5.74% 257,218 993,524,615
2024-11-15 41.49 43.12 40.01 40.05 -4.42% 238,662 991,097,729
2024-11-14 44 45.28 41.5 41.9 -6.68% 228,533 993,726,643
2024-11-13 44.99 45.57 42.86 44.9 -2.16% 316,093 1,397,482,749
2024-11-12 43.85 46.61 42.91 45.89 +1.82% 476,022 2,157,832,166
2024-11-11 43.64 47.25 43.64 45.07 +0.69% 445,686 2,022,288,928
2024-11-08 47.8 49.93 44.6 44.76 -1.52% 506,696 2,391,639,739
2024-11-07 44.02 47.4 42.51 45.45 -0.98% 450,602 2,016,979,906
2024-11-06 43.27 48.8 41.67 45.9 +6.32% 633,252 2,830,190,690
2024-11-05 40.48 44.4 40.15 43.17 +6.59% 442,868 1,907,265,932
2024-11-04 38.03 41.25 38.03 40.5 +0.82% 353,039 1,411,940,954
2024-11-01 47.25 48.54 40.17 40.17 -20% 616,739 2,685,969,678
2024-10-31 44.49 53.31 44.48 50.21 +12.05% 911,468 4,447,574,698
2024-10-30 43.15 45.05 42.51 44.81 -0.64% 574,021 2,507,291,875
2024-10-29 46.35 50.35 45 45.1 -6.24% 779,905 3,728,489,369
2024-10-28 47.2 50.54 44.99 48.1 -1.37% 786,940 3,722,085,148
2024-10-25 49.42 52.49 46.15 48.77 -7.35% 896,755 4,446,993,605
2024-10-24 45.88 53.29 45.88 52.64 +15.31% 1,064,967 5,262,938,277
2024-10-23 40.2 48.55 39.67 45.65 +3.35% 1,163,819 5,097,511,623
2024-10-22 39 44.18 38.26 44.17 +19.96% 1,317,004 5,610,398,052
2024-10-21 36 36.82 35.06 36.82 +20.01% 278,825 1,010,121,706
2024-10-18 26.33 30.68 26.18 30.68 +19.98% 835,022 2,437,090,973
2024-10-17 25.95 26.59 25.4 25.57 +0.16% 315,653 820,591,037
2024-10-16 24.55 26.22 24.55 25.53 -0.62% 297,416 759,106,123
2024-10-15 25.9 28.68 25.58 25.69 -4.43% 550,847 1,483,471,562
2024-10-14 23.85 27.65 23.2 26.88 +10.57% 527,653 1,328,918,221
2024-10-11 24.1 26.3 24.06 24.31 -4.59% 435,665 1,087,449,311
2024-10-10 27 28.12 24.21 25.48 -12.23% 587,346 1,554,633,533
2024-10-09 24.94 29.93 23.9 29.03 +16.4% 871,561 2,437,194,310
2024-10-08 24.94 24.94 23.78 24.94 +20.02% 445,555 1,101,778,549
2024-09-30 18.04 20.9 17.71 20.78 +19.22% 482,566 927,050,107
2024-09-27 16.49 17.95 16.35 17.43 +7.2% 347,817 591,593,719
2024-09-26 15.68 16.28 15.63 16.26 +2.91% 233,586 375,769,422
2024-09-25 15.86 16.35 15.7 15.8 +0.51% 239,062 382,091,941
2024-09-24 15.09 15.75 14.91 15.72 +4.17% 223,901 344,352,875
2024-09-23 15.08 15.42 14.97 15.09 -1.37% 125,064 189,651,298
2024-09-20 15.1 15.48 14.71 15.3 +1.19% 210,637 318,362,558
2024-09-19 15.17 15.45 15.03 15.12 +1% 130,613 198,633,093
2024-09-18 15.22 15.46 14.72 14.97 -0.99% 110,099 165,047,028
2024-09-13 15.32 15.42 15.08 15.12 -1.11% 97,603 148,332,993
2024-09-12 15.7 15.78 15.26 15.29 -1.67% 133,059 205,901,960
2024-09-11 15.89 16.13 15.5 15.55 -3.72% 163,211 256,974,884
2024-09-10 15.88 16.26 15.56 16.15 +0.94% 197,432 316,104,106
2024-09-09 15.5 16.41 15.44 16 +1.98% 201,825 322,204,251
2024-09-06 15.47 16.54 15.43 15.69 +0.77% 273,667 436,954,423
2024-09-05 15.29 15.8 15.19 15.57 +1.43% 158,926 246,447,788
2024-09-04 15.16 15.56 15.03 15.35 -1.67% 145,942 223,203,639
2024-09-03 15.98 16.2 15.45 15.61 -2.38% 213,199 336,463,863
2024-09-02 16.65 16.83 15.93 15.99 -4.54% 227,845 373,073,572
2024-08-30 15.98 17.21 15.91 16.75 +4.04% 328,355 547,685,789
2024-08-29 15.9 16.46 15.75 16.1 +0.31% 225,140 363,531,427
2024-08-28 15.8 16.3 15.73 16.05 +0.69% 213,004 341,416,090
2024-08-27 15.38 16.21 15.23 15.94 +2.97% 279,304 442,739,355
2024-08-26 15.45 15.63 15.26 15.48 -0.13% 130,562 200,822,292
2024-08-23 15.8 15.9 15.35 15.5 -2.76% 191,503 297,724,766
2024-08-22 16.01 16.29 15.76 15.94 -0.44% 173,719 277,559,227
2024-08-21 16.32 16.7 15.82 16.01 -3.15% 234,667 380,021,663
2024-08-20 16.7 16.88 16.32 16.53 +0.24% 220,012 364,850,724
2024-08-19 17.19 17.48 16.11 16.49 -7.67% 349,761 586,441,465
2024-08-16 20.53 20.67 17.63 17.86 -12.15% 494,096 955,309,214
2024-08-15 20.46 21.19 20.33 20.33 -3.6% 348,493 720,938,414
2024-08-14 20.7 22 20.46 21.09 +1.64% 497,767 1,055,353,980
2024-08-13 19.98 21.1 19.72 20.75 +2.62% 349,884 714,325,755
2024-08-12 19.5 21.17 19.5 20.22 -1.08% 343,219 695,635,861
2024-08-09 21.31 22.2 20.34 20.44 -1.21% 507,711 1,083,867,970
2024-08-08 19.75 22.37 19.3 20.69 +2.32% 564,381 1,178,178,873
2024-08-07 19.5 20.56 19.5 20.22 +2.22% 340,395 685,982,704
2024-08-06 20.09 20.26 18.79 19.78 +0.92% 300,003 585,832,401
2024-08-05 19.1 20.65 18.99 19.6 +0.51% 406,772 804,220,305
2024-08-02 19.7 20.3 19.47 19.5 -5.48% 365,641 724,318,209
2024-08-01 20.01 21.78 20.01 20.63 +1.13% 558,680 1,167,692,302
2024-07-31 20.16 22.38 19.81 20.4 -4.23% 678,432 1,406,523,316
2024-07-30 18.45 21.88 18.06 21.3 +13.42% 675,682 1,341,478,583
2024-07-29 18.7 19.61 18.64 18.78 -1.16% 397,026 758,254,147
2024-07-26 17.78 19.41 17.61 19 +5.32% 434,643 808,684,546
2024-07-25 17.63 18.63 17.58 18.04 -0.77% 282,769 513,267,204
2024-07-24 18.49 19.18 17.87 18.18 -2.26% 326,114 602,314,547
2024-07-23 18.94 19.39 18.58 18.6 -3.18% 334,712 633,957,951
2024-07-22 19.75 19.97 19.1 19.21 -2.73% 464,570 901,443,948
2024-07-19 19.3 20.92 19.25 19.75 +2.76% 679,495 1,362,803,909
2024-07-18 16.35 19.98 15.8 19.22 +14.81% 641,354 1,155,537,200
2024-07-17 17.6 17.8 16.74 16.74 -6.74% 289,995 500,130,480
2024-07-16 17.36 18.25 16.88 17.95 +1.82% 418,526 734,299,847
2024-07-15 17.33 18.28 17.2 17.63 +2.98% 424,459 756,230,155
2024-07-12 16.9 17.5 16.73 17.12 -1.89% 282,896 482,488,775
2024-07-11 18.05 18.26 16.97 17.45 -0.06% 379,584 662,533,406
2024-07-10 17.12 17.85 17.12 17.46 -4.69% 452,989 793,185,233
2024-07-09 15.89 18.65 15.54 18.32 +17.29% 647,236 1,127,127,079
2024-07-08 14.79 17 14.7 15.62 +8.93% 545,239 862,382,357
2024-07-05 14.45 14.51 14.02 14.34 -1.58% 168,342 239,915,314
2024-07-04 15.21 15.44 14.53 14.57 -5.51% 225,936 336,105,380
2024-07-03 15.41 15.86 14.89 15.42 -0.19% 258,156 396,719,417
2024-07-02 15.5 15.7 15.29 15.45 -0.39% 155,725 240,690,224
2024-07-01 15.88 15.95 15.1 15.51 -1.84% 194,071 299,072,559
2024-06-28 15.55 16.08 15.37 15.8 +1.09% 224,053 353,980,568
2024-06-27 16.58 16.65 15.5 15.63 -6.18% 305,723 486,970,252
2024-06-26 17.13 17.36 15.22 16.66 -4.69% 361,576 588,983,327
2024-06-25 17.1 17.75 16.82 17.48 +1.51% 299,429 517,974,252
2024-06-24 17.22 17.97 16.95 17.22 -2.44% 282,000 493,292,728
2024-06-21 17.14 18.13 17.05 17.65 +0.57% 327,204 579,642,954
2024-06-20 18.3 18.99 17.46 17.55 -8.69% 481,807 874,774,900
2024-06-19 19.51 20.68 19.01 19.22 -3.8% 514,023 1,014,354,962
2024-06-18 19.82 21.05 18.91 19.98 -1.33% 614,890 1,222,399,129
2024-06-17 19.1 20.45 19 20.25 +3.58% 584,635 1,161,662,047
2024-06-14 18.5 20.37 18.3 19.55 +2.89% 651,312 1,273,804,330
2024-06-13 20.1 21.38 18.7 19 -5.52% 816,761 1,626,474,172
2024-06-12 17.85 20.98 17.12 20.11 +12.79% 843,041 1,552,716,664
2024-06-11 15.18 17.83 15.18 17.83 +19.99% 590,567 992,123,592
2024-06-07 15.37 16.89 14.7 14.86 -7.13% 518,186 819,741,994
2024-06-06 16.79 18.3 15.66 16 +2.89% 642,685 1,084,850,361
2024-06-05 13.88 16.1 13.73 15.55 +15.87% 542,578 836,733,491
2024-06-04 14.38 14.38 13.2 13.42 -11.18% 335,238 457,720,449
2024-06-03 14.1 15.6 13.76 15.11 +5.37% 452,483 661,050,068
2024-05-31 14.27 14.98 14.09 14.34 -4.84% 424,422 616,144,704
2024-05-30 12.62 15.92 12.61 15.07 +13.14% 540,298 771,110,278
2024-05-29 13 14.28 12.77 13.32 +4.31% 443,933 599,576,972
2024-05-28 10.69 12.77 10.53 12.77 +20.02% 165,323 205,067,996
2024-05-27 10.42 10.65 10.07 10.64 +2.11% 31,972 33,078,448
2024-05-24 10.7 10.79 10.42 10.42 -2.25% 23,165 24,513,148
2024-05-23 10.94 10.94 10.63 10.66 -2.11% 23,873 25,641,760
2024-05-22 10.66 10.94 10.66 10.89 +1.78% 23,447 25,381,781
2024-05-21 10.8 10.89 10.64 10.7 -1.02% 21,455 23,025,299
2024-05-20 11.07 11.09 10.72 10.81 -0.73% 31,657 34,353,331
2024-05-17 10.45 10.89 10.45 10.89 +3.71% 28,492 30,462,938
2024-05-16 10.4 10.62 10.39 10.5 +1.55% 27,868 29,383,900
2024-05-15 10.4 10.62 10.3 10.34 -0.86% 23,507 24,540,403
2024-05-14 10.5 10.68 10.4 10.43 +0.29% 22,872 24,048,761
2024-05-13 10.75 10.81 10.38 10.4 -4.59% 37,618 39,531,544
2024-05-10 11.22 11.24 10.82 10.9 -2.42% 30,572 33,483,509
2024-05-09 10.96 11.23 10.96 11.17 +2.29% 27,462 30,640,021
2024-05-08 11.24 11.25 10.89 10.92 -2.85% 30,374 33,474,830
2024-05-07 11.23 11.32 11.11 11.24 +0.09% 20,715 23,317,763
2024-05-06 11.28 11.39 11.12 11.23 +0.54% 29,483 33,084,147
2024-04-30 11.23 11.26 11.02 11.17 -0.45% 31,758 35,320,815
2024-04-29 10.7 11.23 10.7 11.22 +5.15% 37,195 41,247,025
2024-04-26 10.29 10.77 10.26 10.67 +3.49% 43,362 45,855,341
2024-04-25 10.36 10.51 10.1 10.31 -0.58% 27,928 28,956,345
2024-04-24 10.3 10.45 10.2 10.37 +2.98% 32,493 33,470,126
2024-04-23 9.9 10.19 9.86 10.07 +2.23% 38,473 38,719,815
2024-04-22 9.7 9.98 9.53 9.85 -1.4% 39,365 38,543,379
2024-04-19 10.18 10.24 9.9 9.99 -2.73% 48,360 48,576,886
2024-04-18 10.52 10.57 10.2 10.27 -3.48% 56,561 58,683,294
2024-04-17 10.19 10.73 10 10.64 +5.03% 68,804 71,824,039
2024-04-16 10.66 10.99 10 10.13 -8.66% 58,157 60,052,665
2024-04-15 11.52 11.81 10.86 11.09 -4.56% 50,365 56,673,984
2024-04-12 11.77 12.04 11.6 11.62 -1.36% 31,467 37,109,924
2024-04-11 11.78 12.1 11.71 11.78 -0.34% 22,324 26,639,360
2024-04-10 12.34 12.38 11.67 11.82 -4.14% 32,441 38,675,676
2024-04-09 12.06 12.38 12.02 12.33 +2.15% 24,069 29,450,948
2024-04-08 12.6 12.61 12.01 12.07 -4.21% 31,730 38,880,112
2024-04-03 12.72 12.75 12.3 12.6 -1.33% 38,978 48,927,634
2024-04-02 12.88 12.95 12.7 12.77 -0.93% 28,066 35,920,600
2024-04-01 12.53 12.93 12.53 12.89 +3.04% 43,670 55,896,970
2024-03-29 12.25 12.53 12.07 12.51 +2.21% 40,169 49,476,714
2024-03-28 11.83 12.43 11.83 12.24 +3.47% 43,771 53,325,834
2024-03-27 12.46 12.49 11.83 11.83 -4.9% 48,848 59,031,444
2024-03-26 12.48 12.84 12.2 12.44 -0.32% 49,911 62,605,894
2024-03-25 13.2 13.2 12.43 12.48 -5.95% 73,849 94,729,400
2024-03-22 13.25 13.44 13.11 13.27 +0.08% 75,065 99,776,023
2024-03-21 13.2 13.42 13.02 13.26 +0.53% 51,831 68,709,611
2024-03-20 13.09 13.23 12.96 13.19 +0.92% 42,607 55,820,128
2024-03-19 13.05 13.18 12.92 13.07 +0.23% 52,942 69,151,172
2024-03-18 12.81 13.05 12.75 13.04 +2.19% 47,016 60,712,017
2024-03-15 12.59 12.78 12.45 12.76 +1.35% 33,231 41,829,123
2024-03-14 12.77 12.84 12.37 12.59 -1.95% 49,756 62,797,834
2024-03-13 12.89 13.02 12.75 12.84 -0.39% 55,414 71,404,186
2024-03-12 12.66 12.95 12.6 12.89 +1.58% 58,583 74,876,118
2024-03-11 12.54 12.7 12.39 12.69 -0.08% 57,397 71,908,337
2024-03-08 12.48 12.71 12.25 12.7 +1.44% 73,982 92,543,252
2024-03-07 12.6 13.7 12.52 12.52 +1.38% 93,027 120,740,851
2024-03-06 12.3 12.53 12.08 12.35 -0.08% 40,950 50,387,211
2024-03-05 12.43 12.68 12.27 12.36 -1.28% 49,028 61,293,802
2024-03-04 12.65 12.75 12.27 12.52 -1.03% 60,119 75,286,344
2024-03-01 12.29 12.77 12.19 12.65 +4.03% 78,449 98,444,119
2024-02-29 11.21 12.16 11.21 12.16 +6.67% 73,697 87,675,365
2024-02-28 12.81 12.99 11.39 11.4 -10.09% 100,973 123,525,345
2024-02-27 12.17 12.69 11.99 12.68 +4.19% 53,888 66,639,307
2024-02-26 12.15 12.47 11.92 12.17 +0.66% 56,327 68,637,697
2024-02-23 11.59 12.17 11.43 12.09 +4.86% 61,806 72,981,857
2024-02-22 11.1 11.53 11.1 11.53 +3.32% 48,099 54,705,426
2024-02-21 10.95 11.5 10.85 11.16 +0.9% 55,374 62,295,227
2024-02-20 10.85 11.15 10.61 11.06 +1.37% 56,279 61,117,619
2024-02-19 10.55 11.17 10.5 10.91 +4.4% 88,714 96,188,187
2024-02-08 9.42 10.45 9.32 10.45 +12.12% 97,387 96,600,712
2024-02-07 9.59 9.83 9.1 9.32 -2% 90,711 86,274,859
2024-02-06 8.98 9.86 8.54 9.51 +3.37% 91,371 83,058,153
2024-02-05 10.56 10.62 9 9.2 -13.94% 85,146 81,540,674
2024-02-02 11.37 11.63 10.29 10.69 -6.23% 62,931 68,751,578
2024-02-01 11.45 11.6 11.1 11.4 -1.3% 49,294 56,044,681
2024-01-31 12.33 12.46 11.42 11.55 -6.55% 47,712 56,826,530
2024-01-30 12.78 13.04 12.3 12.36 -4.33% 35,477 44,707,368
2024-01-29 13.44 13.58 12.84 12.92 -4.01% 34,211 44,767,977
2024-01-26 13.65 13.74 13.4 13.46 -0.88% 30,653 41,602,452
2024-01-25 13.07 13.6 12.96 13.58 +3.74% 35,480 47,397,208
2024-01-24 13.18 13.23 12.52 13.09 +0.31% 41,624 53,614,487
2024-01-23 13.07 13.3 12.85 13.05 +0.15% 41,760 54,400,211
2024-01-22 13.88 14.19 12.86 13.03 -6.53% 41,035 55,288,852
2024-01-19 14.16 14.37 13.91 13.94 -1.48% 29,396 41,432,808
2024-01-18 14.21 14.43 13.77 14.15 -0.42% 43,010 60,406,843
2024-01-17 14.61 14.73 14.21 14.21 -3% 35,406 51,252,697
2024-01-16 14.89 14.94 14.4 14.65 -1.15% 59,736 87,237,708
2024-01-15 14.58 15.45 14.45 14.82 +1.23% 81,725 122,408,884
2024-01-12 14.86 14.92 14.64 14.64 -1.48% 16,935 25,007,264
2024-01-11 14.49 14.93 14.45 14.86 +2.55% 24,764 36,464,709
2024-01-10 14.73 14.79 14.31 14.49 -1.9% 25,113 36,503,971
2024-01-09 14.8 15.02 14.66 14.77 +1.03% 26,301 38,972,276
2024-01-08 15.23 15.26 14.6 14.62 -4.19% 37,007 54,922,644
2024-01-05 15.51 15.71 15.17 15.26 -2.12% 19,847 30,535,442
2024-01-04 15.72 15.73 15.51 15.59 -0.7% 15,705 24,489,352
2024-01-03 15.87 15.93 15.55 15.7 -1.01% 20,979 32,977,762
2024-01-02 15.94 15.96 15.78 15.86 -0.31% 23,005 36,514,785

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

цЩихМЦшВбф╗╜ 300610

2024年一季度

шО▓шК▒цОзшВб 600186

2024年一季度

хРЙх│░чзСцКА 300022

2024年至今

шНпх║╖чФЯчЙй 688046

2024年至今

цШечзЛшИкчй║ 601021

2024年一季度

цикх║Чх╜▒шзЖ 603103

2024年至今

щб║ч╜СчзСцКА 300113

近期数据

хЫЫх╖ЭцИРц╕Э 601107

2022-2023两年

ф╕Кц╡╖хЗпщСл 300899

2022-2023两年

ц╜НцЯ┤щЗНцЬ║ 000880

2023年全年

热门概念板块

新能源汽车

щХ┐хЯОц▒╜ш╜ж (601633)

2024年一季度
军工

ф╕ншИкц▓ИщгЮ (600760)

2022-2023两年
生物医药

хдНцШЯхМ╗шНп (600196)

近三个月
芯片

хЕих┐ЧчзСцКА (300458)

2024年一季度
智能制造

чФихПЛч╜Сч╗Ь (600588)

近半年
云计算

ф╕Ьш╜пщЫЖхЫв (600718)

2023年全年
医疗器械

ш┐ИчСЮхМ╗чЦЧ (300760)

2024年一季度
半导体

ф╕ЙхоЙхЕЙчФ╡ (600703)

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