щ╝Ощ╛ЩшВбф╗╜ 300054

数据更新至:

添加到对比分析

27.89 -1.52%

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

27.89
-1.52% -0.43
28.23
开盘价
28.35
最高价
27.65
最低价
75,164
成交量
数据更新至: 2025-03-25

技术指标

27.91
MA5 (5日均线)
28.01
MA10 (10日均线)
28.61
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 28.23 28.35 27.65 27.89 -1.52% 75,164 209,986,839
2025-03-24 27.36 28.64 27.31 28.32 +3.51% 187,408 528,093,435
2025-03-21 27.75 28.06 27.26 27.36 -1.69% 108,043 297,956,400
2025-03-20 27.95 28.23 27.75 27.83 -1.07% 72,730 203,448,812
2025-03-19 28.5 28.53 27.95 28.13 -1.33% 97,069 273,149,907
2025-03-18 28.49 28.84 28.22 28.51 +0.07% 116,943 333,086,106
2025-03-17 27.9 28.88 27.63 28.49 +2.26% 205,300 583,884,640
2025-03-14 27.67 28.03 27.46 27.86 +0.69% 145,565 404,965,617
2025-03-13 27.95 28.04 27.36 27.67 -1.35% 136,273 376,171,424
2025-03-12 28.56 28.75 27.91 28.05 -1.34% 151,589 427,204,980
2025-03-11 28.25 28.79 28.2 28.43 -1.35% 113,610 323,007,514
2025-03-10 28.9 29.5 28.5 28.82 -1.2% 168,919 488,779,023
2025-03-07 29.39 29.56 28.89 29.17 -1.12% 131,485 384,063,366
2025-03-06 29.35 30.14 29.32 29.5 +0.89% 208,812 619,287,535
2025-03-05 29.4 29.89 28.99 29.24 +1% 185,466 544,313,283
2025-03-04 28.43 29.28 28.3 28.95 +1.08% 173,111 499,628,473
2025-03-03 28.68 29.01 28.19 28.64 +0.07% 175,178 502,195,903
2025-02-28 29.71 29.9 28.46 28.62 -4.5% 208,570 605,032,076
2025-02-27 30.83 30.92 29.38 29.97 -2.73% 307,492 921,318,494
2025-02-26 31.07 31.36 30.31 30.81 +0.03% 235,628 727,649,301
2025-02-25 30.81 31.4 30.14 30.8 -1.94% 295,094 906,417,362
2025-02-24 31.65 32.26 30.98 31.41 -0.44% 369,323 1,161,087,336
2025-02-21 30.56 32.4 30.15 31.55 +3.85% 525,755 1,640,650,944
2025-02-20 30 30.94 29.5 30.38 +6.75% 593,467 1,796,456,179
2025-02-19 27.08 28.63 27 28.46 +5.56% 324,177 904,536,426
2025-02-18 26.86 28.1 26.81 26.96 +0.26% 255,763 704,165,977
2025-02-17 26.13 27.2 26.13 26.89 +1.51% 157,408 422,656,741
2025-02-14 26.34 26.54 26.05 26.49 +0.57% 95,945 252,508,842
2025-02-13 27.05 27.1 26.33 26.34 -3.27% 135,255 360,068,083
2025-02-12 26.51 27.25 26.25 27.23 +3.03% 171,440 458,825,194
2025-02-11 26.9 26.91 26.38 26.43 -1.67% 103,451 274,323,012
2025-02-10 27.07 27.32 26.7 26.88 -0.37% 104,086 279,730,316
2025-02-07 26.7 27.3 26.15 26.98 +1.09% 175,021 469,375,057
2025-02-06 26.01 26.82 25.91 26.69 +2.54% 143,817 381,855,011
2025-02-05 26.13 26.44 25.86 26.03 +0.77% 113,679 297,300,735
2025-01-27 26.77 26.79 25.82 25.83 -2.31% 110,593 289,324,309
2025-01-24 26.65 26.95 26.39 26.44 -1.05% 145,438 387,677,670
2025-01-23 27.3 27.63 26.68 26.72 -0.6% 145,110 393,876,869
2025-01-22 26.67 27.28 26.6 26.88 +0.37% 151,283 406,939,579
2025-01-21 26.39 26.85 26.11 26.78 +1.48% 153,904 407,762,330
2025-01-20 26.38 26.72 26.24 26.39 +1.31% 143,106 379,438,346
2025-01-17 25.48 26.36 25.24 26.05 +2.16% 169,304 437,625,343
2025-01-16 26.26 26.4 25.38 25.5 -1.16% 187,990 486,362,976
2025-01-15 25.72 26.16 25.45 25.8 -0.23% 109,851 283,458,208
2025-01-14 24.95 25.94 24.65 25.86 +3.44% 138,913 354,490,674
2025-01-13 25 25.58 24.77 25 -1.42% 93,137 233,958,012
2025-01-10 25.31 26.26 25.2 25.36 -0.16% 139,812 361,094,616
2025-01-09 24.67 25.6 24.62 25.4 +2.42% 126,853 322,723,690
2025-01-08 25.05 25.08 23.98 24.8 -1.35% 130,792 321,253,983
2025-01-07 24.89 25.2 24.66 25.14 +1.82% 96,212 240,066,899
2025-01-06 25 25.29 24.38 24.69 -1.32% 95,484 236,492,204
2025-01-03 25.36 25.56 24.95 25.02 -1.3% 103,670 262,254,973
2025-01-02 25.89 26.08 24.99 25.35 -2.57% 146,899 376,124,215
2024-12-31 27.28 27.3 25.99 26.02 -4.16% 141,896 374,765,186
2024-12-30 26.9 27.48 26.86 27.15 +0.82% 113,731 309,234,919
2024-12-27 27.33 27.59 26.75 26.93 -1.5% 130,231 353,895,142
2024-12-26 26.94 27.42 26.85 27.34 +1.71% 109,461 297,561,654
2024-12-25 26.99 27.04 26.61 26.88 -0.41% 71,277 191,424,730
2024-12-24 26.81 27.06 26.52 26.99 +0.67% 92,786 248,790,224
2024-12-23 27.76 27.91 26.73 26.81 -2.9% 143,148 388,477,323
2024-12-20 26.73 28.33 26.58 27.61 +3.29% 225,390 620,771,759
2024-12-19 26 26.86 25.88 26.73 +1.4% 88,809 235,574,483
2024-12-18 26.18 26.6 26.16 26.36 +0.88% 81,179 214,340,394
2024-12-17 25.96 26.54 25.96 26.13 +0.08% 99,931 262,151,925
2024-12-16 26.77 26.93 25.9 26.11 -3.04% 155,405 408,379,191
2024-12-13 27.1 27.3 26.7 26.93 -1.57% 149,587 402,486,738
2024-12-12 27.3 27.56 26.92 27.36 +0.22% 114,735 312,317,459
2024-12-11 27.32 28.1 27.17 27.3 -0.87% 197,190 541,673,274
2024-12-10 28.75 28.97 27.48 27.54 +2.27% 305,167 859,030,472
2024-12-09 27.25 27.5 26.68 26.93 -0.96% 99,102 267,706,727
2024-12-06 27.02 27.58 26.84 27.19 +0.59% 102,853 279,577,782
2024-12-05 26.7 27.75 26.6 27.03 +0.04% 146,667 398,781,820
2024-12-04 27.74 27.92 26.83 27.02 -1.49% 155,213 424,417,339
2024-12-03 27.8 28.05 27.12 27.43 -0.44% 174,410 481,275,116
2024-12-02 27.93 28.49 27.36 27.55 -1.25% 205,674 573,432,937
2024-11-29 26.68 28.27 26.66 27.9 +4.03% 200,804 555,636,096
2024-11-28 27.2 27.34 26.73 26.82 -1.79% 108,330 293,030,598
2024-11-27 26.41 27.35 26.13 27.31 +2.71% 109,376 293,036,588
2024-11-26 27.21 27.7 26.5 26.59 -1.92% 133,564 360,769,986
2024-11-25 26.82 27.69 26.8 27.11 +1.19% 150,248 409,137,527
2024-11-22 27.65 28.11 26.73 26.79 -3.35% 168,996 464,254,219
2024-11-21 27.3 27.99 27 27.72 -0.29% 172,238 474,226,848
2024-11-20 27.9 28.65 27.61 27.8 +0.83% 268,811 754,443,639
2024-11-19 26.51 27.83 26.51 27.57 +4.47% 198,628 542,117,777
2024-11-18 27.3 27.58 26.1 26.39 -2.69% 191,133 511,152,932
2024-11-15 28.38 28.6 27.01 27.12 -4.81% 233,388 648,138,848
2024-11-14 30.01 30.26 28.32 28.49 -4.97% 239,665 697,736,615
2024-11-13 30.11 30.54 29.47 29.98 -1.09% 187,898 560,889,386
2024-11-12 30.6 31.25 29.93 30.31 -1.11% 319,425 975,721,805
2024-11-11 29.41 31.27 29.21 30.65 +5.69% 473,096 1,443,615,952
2024-11-08 28.61 29.58 28.37 29 +3.06% 352,219 1,022,926,741
2024-11-07 27.7 28.56 27.61 28.14 +0.97% 190,035 533,026,350
2024-11-06 28.13 28.55 27.51 27.87 +0.29% 273,495 767,524,684
2024-11-05 27 28.06 26.76 27.79 +3.31% 275,800 762,798,205
2024-11-04 26 27.29 25.85 26.9 +3.38% 174,077 466,351,705
2024-11-01 27 27.34 25.92 26.02 -3.84% 194,904 516,791,995
2024-10-31 26.83 27.4 26.4 27.06 +0.93% 235,566 633,577,512
2024-10-30 26.85 27.28 26.6 26.81 -0.63% 139,972 377,158,283
2024-10-29 27.31 27.89 26.92 26.98 -1.32% 207,124 567,359,908
2024-10-28 27.68 27.8 27.1 27.34 -1.76% 198,019 542,087,137
2024-10-25 27.68 28.14 27.08 27.83 +0.87% 242,566 670,678,903
2024-10-24 27.25 28.05 27.17 27.59 +0.73% 175,846 484,871,511
2024-10-23 27.63 27.86 27.23 27.39 -1.23% 188,675 519,122,125
2024-10-22 27.69 28.3 27.34 27.73 -1.07% 260,594 723,469,178
2024-10-21 28.23 29.46 27.6 28.03 +1.08% 477,288 1,354,192,177
2024-10-18 25.6 28.65 25.39 27.73 +8.66% 468,944 1,277,703,929
2024-10-17 25.8 26.25 25.47 25.52 -0.31% 218,394 564,341,323
2024-10-16 25.18 26.39 25.13 25.6 -1.2% 231,084 598,109,715
2024-10-15 26.51 27.25 25.9 25.91 -4.25% 265,724 705,336,694
2024-10-14 26.54 27.28 25.33 27.06 +2% 345,566 910,681,130
2024-10-11 26.85 27.9 26 26.53 -1.23% 329,637 886,781,079
2024-10-10 29.36 29.68 26.83 26.86 -7.12% 510,863 1,429,703,337
2024-10-09 27.88 31.44 26.45 28.92 +4.9% 990,175 2,832,606,014
2024-10-08 28.5 28.5 25.52 27.57 +15.6% 585,328 1,584,639,514
2024-09-30 21.89 24 21.64 23.85 +13.57% 273,310 625,474,124
2024-09-27 20.48 21.4 20.13 21 +4.43% 164,354 341,400,965
2024-09-26 19.31 20.11 19.2 20.11 +4.47% 92,645 181,621,899
2024-09-25 19.42 19.8 19.23 19.25 -0.36% 81,455 159,076,198
2024-09-24 18.38 19.34 18.35 19.32 +5.11% 109,525 207,779,422
2024-09-23 18.41 18.84 18.31 18.38 -0.65% 44,097 81,682,729
2024-09-20 18.85 18.85 18.35 18.5 -1.91% 58,135 107,773,414
2024-09-19 18.77 19.18 18.47 18.86 +0.53% 51,369 96,900,706
2024-09-18 19.04 19.1 18.5 18.76 +0.48% 43,969 82,371,840
2024-09-13 18.91 19.03 18.67 18.67 -1.32% 36,218 68,299,478
2024-09-12 19.28 19.55 18.9 18.92 -1.3% 55,388 105,966,767
2024-09-11 19.12 19.29 18.97 19.17 -0.26% 36,135 69,143,307
2024-09-10 18.82 19.39 18.71 19.22 +1.91% 60,916 115,727,075
2024-09-09 18.88 19.25 18.72 18.86 -0.42% 47,443 89,951,045
2024-09-06 19.47 19.54 18.83 18.94 -2.72% 51,630 98,696,221
2024-09-05 19.37 19.57 19.28 19.47 +0.1% 42,196 81,920,111
2024-09-04 19.2 19.54 19.11 19.45 +0.1% 40,986 79,400,714
2024-09-03 19.41 19.72 19.2 19.43 +1.15% 53,871 104,825,772
2024-09-02 19.71 19.71 19.2 19.21 -1.99% 70,007 135,504,760
2024-08-30 19.41 19.95 19.32 19.6 +1.5% 92,924 183,300,328
2024-08-29 19.04 19.51 18.97 19.31 +1.36% 50,831 98,078,218
2024-08-28 18.81 19.26 18.8 19.05 +1.33% 41,318 78,587,082
2024-08-27 19.28 19.3 18.76 18.8 -1.98% 57,870 109,182,716
2024-08-26 19.35 19.55 19.1 19.18 0% 45,745 88,339,083
2024-08-23 19.2 19.3 19.05 19.18 -0.1% 39,514 75,711,308
2024-08-22 19.6 19.67 19.1 19.2 -1.59% 74,901 144,376,015
2024-08-21 19.59 19.68 19.4 19.51 0% 43,881 85,664,533
2024-08-20 19.82 19.98 19.26 19.51 -1.86% 77,648 151,384,154
2024-08-19 19.78 20.22 19.65 19.88 +0.15% 44,496 88,851,753
2024-08-16 19.88 20.04 19.71 19.85 -0.1% 42,747 84,879,486
2024-08-15 19.6 20.22 19.52 19.87 +0.61% 71,545 142,553,470
2024-08-14 20.6 20.61 19.71 19.75 -3.71% 80,966 161,740,881
2024-08-13 20.46 20.66 20.27 20.51 +0.24% 35,419 72,505,703
2024-08-12 20.47 20.63 20.04 20.46 0% 49,705 101,321,697
2024-08-09 20.9 21.02 20.43 20.46 -0.44% 43,190 89,408,299
2024-08-08 20.32 20.82 20.15 20.55 +0.34% 43,158 88,362,000
2024-08-07 20.55 20.65 20.37 20.48 -0.68% 42,937 88,028,688
2024-08-06 20.63 20.75 20.2 20.62 +1.53% 61,361 125,379,611
2024-08-05 21.19 21.36 20.31 20.31 -4.15% 71,782 148,851,802
2024-08-02 21.57 21.92 21.06 21.19 -2.62% 61,781 132,536,288
2024-08-01 21.73 21.95 21.38 21.76 +0.83% 78,238 169,934,499
2024-07-31 20.8 21.59 20.6 21.58 +3.5% 88,853 189,259,210
2024-07-30 20.85 20.98 20.37 20.85 0% 64,127 132,592,743
2024-07-29 20.65 21.49 20.59 20.85 +1.07% 103,291 217,840,047
2024-07-26 20.54 20.8 20.36 20.63 0% 72,294 148,630,145
2024-07-25 20.8 20.99 20.54 20.63 -1.15% 79,869 165,191,727
2024-07-24 21.07 21.38 20.79 20.87 -1.51% 88,436 186,372,506
2024-07-23 22.68 22.68 21.16 21.19 -6.69% 165,321 359,165,174
2024-07-22 22.83 23.14 22.6 22.71 +0.04% 93,315 213,049,468
2024-07-19 22.4 23.06 22.33 22.7 +0.35% 121,490 276,149,213
2024-07-18 22.08 22.72 21.75 22.62 +1.39% 97,933 217,709,657
2024-07-17 22.6 22.79 22.24 22.31 -1.72% 72,448 162,920,797
2024-07-16 22.77 22.79 22.06 22.7 -0.66% 125,328 281,599,392
2024-07-15 22.9 23.3 22.78 22.85 -0.61% 83,884 193,138,818
2024-07-12 22.8 23.11 22.54 22.99 -0.22% 103,444 236,078,988
2024-07-11 23.13 23.23 22.54 23.04 +1.05% 134,700 309,192,759
2024-07-10 22.85 23.07 22.73 22.8 -0.31% 86,777 198,562,388
2024-07-09 22.14 23.06 22.06 22.87 +3.3% 136,603 309,893,725
2024-07-08 22.18 23 22.03 22.14 -0.81% 102,665 231,678,425
2024-07-05 22.03 22.43 21.71 22.32 +1% 71,114 157,001,244
2024-07-04 22.47 22.6 22.06 22.1 -1.78% 69,249 154,479,232
2024-07-03 22.13 22.79 21.99 22.5 +0.72% 106,728 239,108,876
2024-07-02 22.93 22.96 22.23 22.34 -2.49% 128,212 287,948,552
2024-07-01 22.76 22.97 22.45 22.91 +1.01% 131,342 298,707,622
2024-06-28 22.68 22.97 22.53 22.68 -0.7% 164,986 375,302,736
2024-06-27 23.52 23.72 22.67 22.84 -4.07% 226,420 522,628,392
2024-06-26 23.04 23.88 22.45 23.81 +8.47% 290,522 674,693,670
2024-06-25 22.35 22.6 21.65 21.95 -1.79% 94,117 207,560,548
2024-06-24 22.88 23.25 22.24 22.35 -2.15% 105,942 240,826,157
2024-06-21 22.43 23.06 22.4 22.84 +0.31% 68,745 156,875,822
2024-06-20 23.02 23.46 22.76 22.77 -1.68% 102,981 237,975,942
2024-06-19 23.07 23.36 22.77 23.16 +0.96% 108,232 249,594,959
2024-06-18 23.2 23.47 22.75 22.94 -0.74% 107,946 248,624,872
2024-06-17 22.68 23.3 22.35 23.11 +0.13% 141,160 323,925,679
2024-06-14 23.28 23.48 22.74 23.08 -1.37% 263,521 607,277,528
2024-06-13 23.42 23.7 23.26 23.4 0% 123,119 288,946,210
2024-06-12 23.64 23.67 23.31 23.4 -1.39% 102,016 239,334,094
2024-06-11 23.11 23.8 22.96 23.73 +2.64% 140,260 329,459,781
2024-06-07 23.35 23.9 22.85 23.12 -1.24% 110,559 257,363,619
2024-06-06 23.5 23.89 23.21 23.41 +1.56% 115,635 271,675,662
2024-06-05 23 23.4 23 23.05 -0.26% 79,989 185,702,780
2024-06-04 22.37 23.16 22.33 23.11 +2.39% 98,657 225,071,909
2024-06-03 22.84 23.1 22.35 22.57 +0.36% 117,234 266,674,024
2024-05-31 22.49 22.79 22.33 22.49 +0.4% 57,577 130,003,310
2024-05-30 21.9 22.58 21.66 22.4 +2.38% 79,686 177,500,508
2024-05-29 21.91 22.38 21.77 21.88 -1.71% 91,513 201,265,324
2024-05-28 22.89 23.17 22.16 22.26 -2.75% 155,216 349,697,223
2024-05-27 22.09 22.96 21.7 22.89 +3.72% 122,087 273,625,932
2024-05-24 22.16 22.54 22.04 22.07 -1.39% 52,329 116,215,959
2024-05-23 22.35 22.62 22.26 22.38 -0.62% 53,094 119,232,486
2024-05-22 22.44 22.65 22.07 22.52 0% 63,808 142,703,649
2024-05-21 22.89 22.93 22.43 22.52 -1.87% 66,981 151,420,227
2024-05-20 22.99 23.26 22.8 22.95 -0.17% 70,536 162,476,752
2024-05-17 22.6 23 22.46 22.99 +1.5% 49,408 112,427,162
2024-05-16 22.8 22.98 22.55 22.65 -0.66% 49,395 112,397,473
2024-05-15 22.84 23.18 22.58 22.8 -0.09% 41,284 94,528,633
2024-05-14 23.16 23.39 22.82 22.82 -1.51% 59,118 135,988,797
2024-05-13 23.2 23.38 22.91 23.17 -0.09% 58,682 135,875,382
2024-05-10 23.39 23.5 23.03 23.19 -0.98% 59,917 138,993,760
2024-05-09 23.3 23.52 23.22 23.42 +0.56% 68,410 159,717,792
2024-05-08 23.65 23.83 23.26 23.29 -2.27% 87,257 204,838,738
2024-05-07 23.72 24.25 23.68 23.83 +0.38% 89,661 214,549,820
2024-05-06 24 24.19 23.41 23.74 +0.21% 117,453 278,282,732
2024-04-30 23.2 23.97 23.12 23.69 +2.11% 130,828 309,348,059
2024-04-29 22.33 23.58 22.23 23.2 +4.13% 159,754 368,509,545
2024-04-26 21.5 22.46 21.5 22.28 +5.34% 148,305 326,022,992
2024-04-25 20.7 21.43 20.54 21.15 +2.17% 85,489 180,719,287
2024-04-24 20.6 20.84 20.49 20.7 +0.83% 44,993 93,063,018
2024-04-23 20.92 21.08 20.46 20.53 -1.44% 43,282 89,438,306
2024-04-22 20.6 21.26 20.2 20.83 +0.87% 72,341 151,184,938
2024-04-19 20.6 21.06 20.33 20.65 -0.29% 51,716 106,770,412
2024-04-18 20.4 21.09 20.24 20.71 +0.78% 56,097 116,385,225
2024-04-17 20.31 20.6 20.1 20.55 +2.14% 48,821 99,523,316
2024-04-16 20.48 20.75 20.08 20.12 -1.71% 58,647 119,999,696
2024-04-15 20.4 20.85 20.1 20.47 +0.2% 54,850 112,330,721
2024-04-12 20.63 20.78 20.37 20.43 -0.58% 36,687 75,310,123
2024-04-11 20.9 21.17 20.48 20.55 -1.58% 67,526 139,486,337
2024-04-10 21.35 21.38 20.4 20.88 -3.2% 99,395 206,497,178
2024-04-09 20.81 21.57 20.81 21.57 +2.76% 54,253 115,471,673
2024-04-08 21.31 21.64 20.98 20.99 -2.78% 48,326 102,516,506
2024-04-03 21.54 21.95 21.23 21.59 +0.14% 77,613 167,391,282
2024-04-02 21.88 21.88 21.25 21.56 -1.24% 47,456 101,922,997
2024-04-01 21.52 21.87 21.27 21.83 +2.39% 51,843 112,379,322
2024-03-29 21.22 21.42 20.91 21.32 +0.76% 44,335 93,977,887
2024-03-28 21.21 21.58 20.94 21.16 +1.24% 70,078 148,855,066
2024-03-27 21.3 21.47 20.9 20.9 -2.84% 65,693 138,784,291
2024-03-26 21.91 22.14 21.3 21.51 -2.89% 82,000 177,389,200
2024-03-25 21.76 22.77 21.75 22.15 -0.23% 95,287 212,810,653
2024-03-22 22.09 22.5 21.96 22.2 +0.63% 78,810 175,411,189
2024-03-21 22.11 22.24 21.88 22.06 +0.41% 66,126 145,797,196
2024-03-20 21.85 22.19 21.66 21.97 +0.41% 61,860 135,336,070
2024-03-19 21.65 22.3 21.65 21.88 -0.09% 82,014 180,235,938
2024-03-18 21.5 21.91 21.3 21.9 +2.34% 112,589 243,470,361
2024-03-15 21.11 21.46 20.89 21.4 +1.47% 71,062 150,338,963
2024-03-14 20.89 21.4 20.75 21.09 +0.81% 76,209 160,129,481
2024-03-13 20.75 21.1 20.56 20.92 +1.11% 66,793 139,340,556
2024-03-12 20.98 21.18 20.42 20.69 -0.29% 66,031 136,816,847
2024-03-11 20.64 20.76 20.25 20.75 0% 54,202 111,108,832
2024-03-08 20.34 20.92 20.34 20.75 +1.97% 44,846 92,381,121
2024-03-07 20.68 21.19 20.33 20.35 -1.21% 64,147 132,965,591
2024-03-06 21.01 21.1 20.37 20.6 -2.6% 86,550 178,897,360
2024-03-05 21.19 21.5 20.91 21.15 -1.26% 78,053 165,245,997
2024-03-04 21.06 21.7 20.72 21.42 +2.05% 105,578 224,611,722
2024-03-01 21.1 21.29 20.81 20.99 -0.76% 72,182 151,508,923
2024-02-29 19.56 21.29 19.56 21.15 +6.6% 134,458 280,157,502
2024-02-28 20.95 20.96 19.81 19.84 -4.06% 112,668 229,820,778
2024-02-27 20.01 20.69 19.82 20.68 +3.35% 94,254 191,403,346
2024-02-26 19.89 20.34 19.8 20.01 0% 69,958 140,359,971
2024-02-23 20.23 20.29 19.52 20.01 0% 88,364 175,225,793
2024-02-22 19.87 20.26 19.6 20.01 +1.16% 79,547 159,056,283
2024-02-21 19.51 20.35 19.42 19.78 +0.3% 77,863 155,105,471
2024-02-20 19.52 20.08 19.41 19.72 +0.05% 96,788 190,524,269
2024-02-19 20.42 20.78 19.36 19.71 -3.48% 157,036 309,803,322
2024-02-08 19.74 21.62 19.46 20.42 +4.29% 142,804 299,430,592
2024-02-07 18.72 19.98 18.37 19.58 +6.7% 138,859 270,057,983
2024-02-06 16.29 18.42 16.13 18.35 +12.16% 134,665 235,124,339
2024-02-05 16.42 17.04 15.36 16.36 -1.51% 191,135 308,343,995
2024-02-02 17.28 17.57 15.81 16.61 -4.49% 106,856 177,452,034
2024-02-01 17.15 17.68 16.75 17.39 +0.46% 89,318 154,018,846
2024-01-31 17.88 17.93 17.29 17.31 -2.53% 70,900 125,035,354
2024-01-30 18.85 18.85 17.69 17.76 -6.13% 111,890 203,513,705
2024-01-29 19.35 19.47 18.81 18.92 -1.1% 51,988 99,133,634
2024-01-26 19.15 19.5 19 19.13 -0.67% 63,737 122,845,469
2024-01-25 18.83 19.45 18.63 19.26 +2.67% 59,641 113,994,344
2024-01-24 18.78 19.08 18.02 18.76 +0.54% 65,852 121,881,042
2024-01-23 18.19 18.82 17.92 18.66 +2.53% 89,772 165,204,494
2024-01-22 19.49 19.6 18.06 18.2 -6.76% 117,666 220,689,390
2024-01-19 19.79 19.85 19.42 19.52 -1.11% 36,508 71,617,439
2024-01-18 19.51 19.81 18.96 19.74 +0.71% 91,355 176,306,415
2024-01-17 20.45 20.45 19.58 19.6 -3.92% 58,358 116,293,985
2024-01-16 20.81 20.85 20.09 20.4 -1.69% 54,411 110,912,101
2024-01-15 20.66 21.08 20.5 20.75 +0.24% 60,715 126,357,710
2024-01-12 20.83 21.08 20.5 20.7 -0.81% 41,800 86,735,053
2024-01-11 20.57 21 20.5 20.87 +1.41% 58,893 122,509,273
2024-01-10 20.89 20.98 20.4 20.58 -1.48% 39,380 81,432,111
2024-01-09 21.24 21.37 20.52 20.89 -1.51% 67,734 141,376,422
2024-01-08 21.9 21.95 21.15 21.21 -2.8% 59,606 127,264,989
2024-01-05 22.44 22.44 21.67 21.82 -2.76% 61,458 134,930,383
2024-01-04 22.28 22.7 22.24 22.44 +0.85% 51,092 114,694,584
2024-01-03 23.2 23.23 21.9 22.25 -4.59% 112,954 253,062,610
2024-01-02 24.12 24.19 23.32 23.32 -3.64% 63,265 149,637,314

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

хРМцЬЙчзСцКА 300302

近三个月

шЛ▒цЦ╣ш╜пф╗╢ 688435

2024年一季度

х╝ШшопчзСцКА 603015

2024年至今

ф╕нхЫ╜хНлцШЯ 600118

2024年至今

STщжЩщЫк 300147

2024年一季度

цнгх╝жчФ╡ц░Ф 688395

2022-2023两年

хРЙчФ╡шВбф╗╜ 000875

近期数据

шП▓цЮЧца╝х░Ф 603226

2022-2023两年

цЩЛцОзчЕдф╕Ъ 601001

2024年一季度

цЦ░ц┤Лф╕░ 000902

近期数据

热门概念板块

5G通信

ф╕нхЫ╜шБФщАЪ (600050)

2023年全年
数字经济

цБТчФЯчФ╡хнР (600570)

近三个月
元宇宙

ч┤лхЕЙшВбф╗╜ (000938)

2024年一季度
医疗器械

ф╕Зф╕ЬхМ╗чЦЧ (600055)

近半年
储能电池
大数据

ц╡╖щЗПцХ░цНо (603138)

2022-2023两年
区块链

цЛЫхХЖщУ╢шбМ (600036)

近期数据
智能制造

чзСхдзцЩ║шГ╜ (300222)

近期数据

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