цЩ║щгЮчФЯчЙй 300122

数据更新至:

添加到对比分析

24.78 +0.24%

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

24.78
+0.24% +0.06
24.64
开盘价
24.8
最高价
24.54
最低价
64,910
成交量
数据更新至: 2025-03-25

技术指标

24.98
MA5 (5日均线)
25.15
MA10 (10日均线)
25.23
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 24.64 24.8 24.54 24.78 +0.24% 64,910 160,182,564
2025-03-24 24.98 25.4 24.39 24.72 -0.08% 167,977 416,592,121
2025-03-21 25.1 25.25 24.66 24.74 -1.63% 181,382 451,393,984
2025-03-20 25.5 25.56 25.1 25.15 -1.49% 138,300 349,931,032
2025-03-19 25.63 25.99 25.47 25.53 -0.85% 196,497 505,481,488
2025-03-18 25.7 25.91 25.4 25.75 +0.82% 226,054 581,478,796
2025-03-17 25.49 25.78 25.33 25.54 -0.12% 218,638 558,375,816
2025-03-14 24.7 25.7 24.6 25.57 +3.52% 299,846 758,340,204
2025-03-13 25.01 25.08 24.57 24.7 -1.28% 139,785 346,346,962
2025-03-12 25.24 25.35 25 25.02 -0.83% 124,701 313,267,812
2025-03-11 24.83 25.23 24.77 25.23 +0.6% 130,698 326,244,207
2025-03-10 25.02 25.35 24.85 25.08 +0.28% 137,888 345,590,354
2025-03-07 25.34 25.34 24.92 25.01 -1.92% 172,786 434,085,949
2025-03-06 24.96 25.71 24.85 25.5 +2.99% 269,936 683,375,601
2025-03-05 25 25.09 24.61 24.76 -1.32% 158,267 391,662,063
2025-03-04 25.08 25.16 24.74 25.09 +0.04% 141,827 354,163,613
2025-03-03 25.02 25.63 24.97 25.08 -0.08% 185,447 468,961,386
2025-02-28 25.9 26.17 24.89 25.1 -3.5% 260,360 662,174,128
2025-02-27 26.25 26.45 25.75 26.01 -0.91% 224,096 583,765,620
2025-02-26 26.07 26.34 25.94 26.25 +0.57% 207,488 542,293,204
2025-02-25 25.91 26.53 25.77 26.1 -0.27% 200,098 521,734,424
2025-02-24 26.85 26.86 25.96 26.17 -2.53% 321,541 845,032,193
2025-02-21 26.35 27.8 26.32 26.85 +2.72% 415,180 1,120,684,826
2025-02-20 25.69 26.68 25.6 26.14 +1.99% 281,175 738,675,812
2025-02-19 25.43 25.83 25.12 25.63 +0.91% 210,858 537,077,200
2025-02-18 26.28 26.3 25.35 25.4 -4.11% 272,968 705,705,142
2025-02-17 25.78 26.89 25.58 26.49 +3.92% 464,824 1,226,097,440
2025-02-14 24.95 25.69 24.94 25.49 +1.84% 265,092 673,345,407
2025-02-13 25.25 25.43 25.02 25.03 -1.22% 167,376 421,586,433
2025-02-12 25.15 25.34 24.81 25.34 +0.56% 191,067 478,756,745
2025-02-11 25.78 25.79 25.15 25.2 -2.36% 176,128 445,694,486
2025-02-10 25.26 25.83 25.18 25.81 +1.61% 243,521 622,108,108
2025-02-07 24.58 25.73 24.51 25.4 +3.04% 311,547 786,276,829
2025-02-06 24.2 24.65 23.74 24.65 +1.48% 213,177 517,932,343
2025-02-05 24.29 24.48 24.11 24.29 +0.83% 112,936 274,382,692
2025-01-27 24.45 24.75 24.09 24.09 -0.9% 114,576 278,971,390
2025-01-24 24.3 24.52 24.17 24.31 -0.04% 125,128 304,354,515
2025-01-23 24.43 24.97 24.32 24.32 +0.75% 152,244 375,205,605
2025-01-22 24.46 24.49 24.11 24.14 -1.99% 111,933 271,319,868
2025-01-21 24.99 25.03 24.41 24.63 -0.97% 112,008 275,625,752
2025-01-20 25.08 25.25 24.85 24.87 +0.04% 117,905 294,920,026
2025-01-17 24.82 25.07 24.65 24.86 -0.16% 98,640 245,205,826
2025-01-16 25.15 25.45 24.8 24.9 -0.36% 107,888 270,795,938
2025-01-15 25.2 25.24 24.89 24.99 -1.26% 107,264 268,460,831
2025-01-14 24.53 25.32 24.49 25.31 +3.35% 172,016 429,887,209
2025-01-13 24 24.6 23.96 24.49 +1.11% 108,867 265,068,276
2025-01-10 24.95 24.99 24.22 24.22 -2.96% 136,712 335,877,127
2025-01-09 25.1 25.28 24.83 24.96 -0.83% 122,976 307,999,769
2025-01-08 25.28 25.54 24.78 25.17 -0.67% 150,134 378,688,121
2025-01-07 25.63 25.63 24.92 25.34 -0.9% 146,267 368,176,253
2025-01-06 24.77 25.8 24.77 25.57 +3.23% 216,879 551,490,779
2025-01-03 25.3 25.45 24.7 24.77 -1.86% 170,109 426,865,010
2025-01-02 26.2 26.39 25.01 25.24 -4.03% 209,461 537,362,563
2024-12-31 27.6 27.67 26.3 26.3 -4.47% 219,318 589,187,865
2024-12-30 27.92 27.92 27.46 27.53 -1.43% 143,818 397,291,590
2024-12-27 27.99 28.14 27.76 27.93 -0.21% 133,214 372,519,842
2024-12-26 28.05 28.23 27.88 27.99 -0.18% 122,598 343,741,066
2024-12-25 27.85 28.21 27.5 28.04 +0.65% 144,136 401,143,236
2024-12-24 27.58 27.99 27.57 27.86 +0.98% 111,012 308,764,799
2024-12-23 28.21 28.33 27.53 27.59 -2.02% 160,633 448,091,622
2024-12-20 27.85 28.36 27.8 28.16 +0.72% 144,265 406,503,261
2024-12-19 27.8 27.99 27.39 27.96 -0.67% 196,211 543,510,116
2024-12-18 28.26 28.37 28.1 28.15 -0.42% 133,925 378,101,254
2024-12-17 28.2 28.42 27.98 28.27 +0.35% 171,967 485,294,181
2024-12-16 28.72 28.74 28.02 28.17 -2.19% 197,732 560,323,418
2024-12-13 29.76 29.78 28.76 28.8 -4% 310,142 905,662,079
2024-12-12 30.05 30.1 29.63 30 -0.03% 212,572 635,529,290
2024-12-11 29.8 30.11 29.74 30.01 +0.3% 188,982 565,703,357
2024-12-10 31.4 31.4 29.85 29.92 -0.17% 398,157 1,214,164,207
2024-12-09 30.93 30.94 29.83 29.97 -1.12% 322,415 978,235,401
2024-12-06 29.14 30.43 29.05 30.31 +4.45% 459,121 1,370,119,268
2024-12-05 28.74 29.04 28.61 29.02 +0.97% 169,760 488,603,208
2024-12-04 29.35 29.4 28.65 28.74 -2.54% 218,536 633,858,895
2024-12-03 29.75 29.78 29.25 29.49 -0.84% 196,374 578,503,089
2024-12-02 29.28 29.84 29.12 29.74 +1.19% 248,482 735,207,943
2024-11-29 29.15 29.73 29 29.39 +1.34% 234,813 689,583,949
2024-11-28 29.47 29.55 28.98 29 -1.53% 187,646 548,955,608
2024-11-27 28.95 29.46 28.56 29.45 +1.73% 222,348 645,568,166
2024-11-26 28.8 29.63 28.66 28.95 -1.06% 229,437 671,301,161
2024-11-25 28.3 29.26 27.92 29.26 +3.69% 237,772 674,562,760
2024-11-22 29.69 29.7 28.19 28.22 -5.21% 290,051 840,774,240
2024-11-21 29.99 30.1 29.46 29.77 -1.29% 238,238 709,246,259
2024-11-20 29.77 30.39 29.68 30.16 +0.63% 292,674 880,985,387
2024-11-19 29.18 29.98 28.92 29.97 +2.99% 274,539 809,896,321
2024-11-18 29.41 29.82 28.82 29.1 -1.46% 306,632 897,399,943
2024-11-15 30.68 31.11 29.53 29.53 -4.37% 396,715 1,202,062,290
2024-11-14 32.53 32.55 30.81 30.88 -5.07% 427,564 1,351,226,452
2024-11-13 32.37 32.7 31.77 32.53 -1.09% 551,016 1,776,124,238
2024-11-12 31.56 34.28 31.4 32.89 +4.68% 1,052,937 3,474,904,730
2024-11-11 30.15 31.5 30.1 31.42 +2.78% 612,398 1,886,955,576
2024-11-08 31.5 31.72 30.18 30.57 -0.23% 654,330 2,021,781,000
2024-11-07 28.99 30.67 28.81 30.64 +4.43% 615,174 1,838,921,226
2024-11-06 29.6 30.1 29.15 29.34 -1.01% 516,952 1,532,313,500
2024-11-05 28.75 29.74 28.47 29.64 +3.2% 545,890 1,600,323,223
2024-11-04 28.27 28.77 28.21 28.72 +1.66% 317,104 903,215,557
2024-11-01 28.17 28.76 27.62 28.25 -0.46% 417,451 1,178,123,819
2024-10-31 28.43 28.94 28.16 28.38 -0.18% 419,159 1,194,445,906
2024-10-30 29.02 29.2 28.08 28.43 -2.84% 476,291 1,362,037,142
2024-10-29 30.46 30.8 29.11 29.26 -3.94% 632,488 1,880,241,347
2024-10-28 30.13 30.5 29.44 30.46 -5.61% 850,523 2,559,477,327
2024-10-25 31.55 32.88 31.45 32.27 +0.72% 545,585 1,755,804,327
2024-10-24 32.22 33.34 31.9 32.04 -0.47% 552,802 1,806,018,784
2024-10-23 32.35 32.82 31.94 32.19 -0.4% 468,304 1,511,841,914
2024-10-22 32.98 33.14 31.79 32.32 -1.25% 498,333 1,620,950,745
2024-10-21 32.55 33.3 31.5 32.73 +0.65% 667,545 2,163,141,514
2024-10-18 29.8 35 29.12 32.52 +8.62% 842,543 2,626,636,310
2024-10-17 29.99 31.33 29.83 29.94 +1.53% 508,248 1,555,068,286
2024-10-16 29.44 30.35 29.2 29.49 -3.09% 391,438 1,159,524,525
2024-10-15 31.79 31.88 30.36 30.43 -4.7% 464,676 1,448,512,282
2024-10-14 31.58 32.17 30.65 31.93 +1.2% 503,074 1,585,888,194
2024-10-11 33.51 34.07 31 31.55 -9.16% 572,953 1,839,260,231
2024-10-10 36.5 38.13 33.73 34.73 -5.08% 745,356 2,637,394,761
2024-10-09 39 40.43 35.8 36.59 -8.66% 1,145,652 4,396,616,951
2024-10-08 40.06 40.06 36.81 40.06 +20.01% 1,159,497 4,589,302,693
2024-09-30 30.15 33.38 30.11 33.38 +19.99% 1,021,099 3,268,096,559
2024-09-27 24.9 28.66 24.7 27.82 +14.91% 722,419 1,913,734,784
2024-09-26 22.78 24.22 22.71 24.21 +5.49% 389,209 913,436,731
2024-09-25 22.1 23.55 22.1 22.95 +5.23% 492,749 1,129,323,801
2024-09-24 20.99 21.84 20.8 21.81 +4.81% 295,041 632,101,916
2024-09-23 20.8 21.12 20.71 20.81 +0.48% 134,662 281,331,667
2024-09-20 21.14 21.16 20.51 20.71 -2.03% 159,599 330,893,730
2024-09-19 20.79 21.53 20.58 21.14 +2.37% 181,899 384,145,616
2024-09-18 20.61 20.78 20.38 20.65 -0.15% 106,970 219,802,929
2024-09-13 21.27 21.33 20.67 20.68 -2.54% 143,258 299,576,996
2024-09-12 21.4 21.82 21.19 21.22 -0.79% 151,390 325,034,523
2024-09-11 21.26 21.7 21.19 21.39 0% 139,749 299,790,439
2024-09-10 21.33 21.59 20.98 21.39 +0.23% 143,752 305,174,645
2024-09-09 21.18 21.46 21.06 21.34 +0.05% 138,999 295,194,953
2024-09-06 22.09 22.11 21.32 21.33 -3.53% 190,029 410,533,345
2024-09-05 21.9 22.35 21.75 22.11 +0.77% 166,146 366,997,098
2024-09-04 22.16 22.4 21.9 21.94 -1.7% 181,952 401,823,528
2024-09-03 22.31 22.85 22.15 22.32 -0.13% 176,265 396,178,773
2024-09-02 23.02 23.2 22.31 22.35 -3.04% 197,610 449,507,696
2024-08-30 22.39 23.45 22.12 23.05 +1.23% 319,575 730,372,806
2024-08-29 22.1 22.94 22.06 22.77 +2.8% 224,485 508,070,983
2024-08-28 22.08 22.4 21.88 22.15 -0.45% 126,954 281,102,079
2024-08-27 22.29 22.65 21.99 22.25 -0.49% 159,178 354,396,085
2024-08-26 22.3 22.6 22.08 22.36 +0.45% 156,555 348,892,812
2024-08-23 22.51 22.66 22.18 22.26 -1.15% 136,547 305,409,497
2024-08-22 22.85 22.99 22.45 22.52 -1.44% 149,958 339,737,527
2024-08-21 23.39 23.45 22.78 22.85 -2.31% 177,236 408,442,154
2024-08-20 24.45 24.48 23.34 23.39 -4.06% 245,871 581,531,621
2024-08-19 24.56 25.36 24.33 24.38 +0.45% 241,950 597,008,087
2024-08-16 24.75 24.8 24.27 24.27 -2.57% 200,124 488,865,417
2024-08-15 24.81 25.27 24.48 24.91 +0.4% 188,093 468,192,696
2024-08-14 25.46 25.5 24.7 24.81 -3.01% 202,366 505,255,214
2024-08-13 26.16 26.34 25.23 25.58 -3.33% 275,013 702,746,772
2024-08-12 25.63 26.96 25.37 26.46 +3.72% 298,519 785,892,616
2024-08-09 26.25 26.75 25.5 25.51 -2.41% 179,755 466,179,010
2024-08-08 26.34 26.57 26.05 26.14 -3.65% 174,322 458,002,991
2024-08-07 27.2 27.21 26.72 27.13 -0.62% 176,536 476,226,967
2024-08-06 26.96 27.4 26.84 27.3 +2.17% 216,923 589,075,160
2024-08-05 27.24 28.07 26.6 26.72 -2.94% 299,659 817,393,418
2024-08-02 27.6 28.35 27.36 27.53 -0.47% 291,721 812,371,754
2024-08-01 28.18 28.27 27.2 27.66 -2.36% 331,083 915,097,855
2024-07-31 25.69 28.4 25.46 28.33 +10.1% 424,259 1,156,267,111
2024-07-30 25.51 26.36 25.51 25.73 +0.98% 161,001 415,750,410
2024-07-29 26.4 26.48 25.46 25.48 -3.41% 173,664 447,647,288
2024-07-26 26.4 26.56 26.13 26.38 -0.34% 144,043 379,462,353
2024-07-25 25.82 27.05 25.75 26.47 +2% 176,807 470,047,963
2024-07-24 26.25 26.49 25.92 25.95 -1.33% 137,864 360,644,090
2024-07-23 27.8 27.88 26.28 26.3 -5.9% 253,629 683,016,972
2024-07-22 28.33 28.36 27.75 27.95 -1.34% 178,100 498,746,029
2024-07-19 27.85 28.47 27.57 28.33 +1.5% 230,870 648,534,397
2024-07-18 27.47 28.14 27.16 27.91 +0.9% 250,294 694,651,197
2024-07-17 26.89 27.89 26.8 27.66 +3.17% 243,663 669,977,909
2024-07-16 26.61 26.95 26.5 26.81 +0.22% 94,454 252,727,681
2024-07-15 27.08 27.4 26.6 26.75 -1.58% 110,149 295,421,330
2024-07-12 27.29 27.53 27.04 27.18 -0.44% 146,069 397,923,770
2024-07-11 26.98 27.56 26.49 27.3 +3.96% 257,966 699,827,524
2024-07-10 26 26.76 25.78 26.26 +0.69% 144,891 382,470,404
2024-07-09 26 26.3 25.63 26.08 +0.08% 153,150 398,073,585
2024-07-08 27.12 27.35 25.9 26.06 -4.37% 180,592 475,371,955
2024-07-05 26.68 27.5 26.44 27.25 +2.02% 151,287 409,345,816
2024-07-04 27.53 27.66 26.66 26.71 -3.05% 144,935 390,713,718
2024-07-03 27.59 28 27.21 27.55 -0.25% 121,199 334,637,263
2024-07-02 28.1 28.17 27.59 27.62 -1.92% 116,360 323,437,501
2024-07-01 28 28.4 27.6 28.16 +0.46% 107,797 301,471,514
2024-06-28 28.2 28.48 27.91 28.03 -0.43% 110,309 311,096,051
2024-06-27 28.73 28.89 28.12 28.15 -2.8% 134,360 381,366,494
2024-06-26 27.51 28.98 27.51 28.96 +5.04% 193,484 547,412,436
2024-06-25 27.95 28.23 27.51 27.57 -1.78% 122,911 341,892,720
2024-06-24 28.54 28.66 27.9 28.07 -2.26% 134,593 379,311,536
2024-06-21 28.52 29.01 28.42 28.72 +0.49% 123,509 354,527,631
2024-06-20 29.31 29.6 28.51 28.58 -2.49% 167,114 483,738,408
2024-06-19 30.06 30.09 29.2 29.31 -2.23% 167,702 496,162,414
2024-06-18 30.26 30.54 29.91 29.98 -0.99% 134,400 405,343,845
2024-06-17 30.2 30.45 29.82 30.28 -0.53% 140,701 424,190,967
2024-06-14 30.79 30.89 30.31 30.44 -1.49% 155,464 473,832,812
2024-06-13 31.5 31.65 30.82 30.9 -1.62% 125,712 391,776,279
2024-06-12 30.98 31.98 30.87 31.41 +1% 153,451 483,318,569
2024-06-11 30.67 31.23 30.18 31.1 +1.47% 164,318 505,050,732
2024-06-07 31.11 31.45 30.62 30.65 -1.29% 160,147 495,275,602
2024-06-06 31.97 32.1 30.83 31.05 -2.7% 196,131 614,138,228
2024-06-05 32.09 32.43 31.9 31.91 -0.9% 139,183 447,641,178
2024-06-04 31.87 32.48 31.83 32.2 +0.69% 167,320 538,454,711
2024-06-03 32.6 32.75 31.81 31.98 -2.5% 183,542 589,870,385
2024-05-31 32.9 33.29 32.74 32.8 -0.09% 127,632 420,431,944
2024-05-30 32.83 33.15 32.6 32.83 -0.39% 94,681 310,840,501
2024-05-29 32.8 33.48 32.75 32.96 -0.18% 94,264 312,247,821
2024-05-28 32.92 33.5 32.75 33.02 -0.36% 121,384 402,482,829
2024-05-27 33 33.25 32.45 33.14 -0.15% 160,967 527,967,888
2024-05-24 34.07 34.17 32.96 33.19 -2.9% 222,153 742,477,089
2024-05-23 35.12 35.17 34.07 34.18 -2.57% 169,750 584,938,206
2024-05-22 34.45 35.35 34.19 35.08 +2.36% 198,713 690,948,603
2024-05-21 34.65 34.65 34.17 34.27 -1.52% 121,530 416,717,917
2024-05-20 34.55 35.13 34.37 34.8 +0.84% 175,359 608,951,490
2024-05-17 34.25 34.58 33.94 34.51 +0.85% 150,573 515,452,934
2024-05-16 34.48 34.7 34.17 34.22 -0.7% 146,497 503,769,162
2024-05-15 35.09 35.17 34.45 34.46 -2.02% 130,587 452,264,085
2024-05-14 35.08 35.74 35.06 35.17 +0.26% 147,870 522,164,524
2024-05-13 36.01 36.28 34.93 35.08 -2.23% 200,479 710,036,778
2024-05-10 36.56 36.6 35.5 35.88 -2.26% 228,873 822,072,818
2024-05-09 36.31 37.09 36.04 36.71 +0.77% 209,449 767,845,596
2024-05-08 36.89 37.29 36.3 36.43 -1.22% 208,744 765,988,365
2024-05-07 36.82 37.3 36.56 36.88 -0.41% 217,176 800,674,307
2024-05-06 35.67 37.48 35.66 37.03 +5.5% 379,647 1,393,315,079
2024-04-30 35.85 35.85 35.01 35.1 -1.68% 205,680 726,150,575
2024-04-29 34.6 36.16 34.45 35.7 +2.5% 305,327 1,084,135,500
2024-04-26 34.18 34.88 33.81 34.83 +1.81% 277,883 956,949,990
2024-04-25 34 34.75 33.8 34.21 +0.38% 276,921 951,451,201
2024-04-24 34.63 34.89 33.51 34.08 -3.7% 478,387 1,633,328,025
2024-04-23 36.99 37 34.05 35.39 -11.99% 780,788 2,740,454,208
2024-04-22 40.35 41.17 40.1 40.21 -0.69% 150,663 609,468,882
2024-04-19 41.18 41.18 40.13 40.49 -2.03% 203,733 825,616,792
2024-04-18 41.81 42.25 41.32 41.33 -1.85% 196,435 819,134,167
2024-04-17 41.8 42.44 41.17 42.11 +0.55% 206,443 865,573,950
2024-04-16 41.2 43.1 41.15 41.88 +0.94% 252,491 1,070,852,565
2024-04-15 40.7 42.16 40.44 41.49 +1.34% 201,482 834,004,602
2024-04-12 41.62 42.25 40.71 40.94 -2.62% 208,875 862,692,347
2024-04-11 43.35 43.56 40.67 42.04 -4.08% 335,390 1,411,437,093
2024-04-10 45.16 45.18 43.68 43.83 -2.82% 137,443 605,698,509
2024-04-09 44.28 45.38 43.98 45.1 +2.34% 145,491 649,196,264
2024-04-08 44.89 45.05 44.02 44.07 -2.65% 161,048 714,597,043
2024-04-03 45.91 46.58 45.08 45.27 -1.59% 146,140 668,437,106
2024-04-02 46.68 46.8 45.76 46 -1.37% 130,536 600,811,711
2024-04-01 44.98 46.64 44.98 46.64 +3.78% 210,038 967,166,815
2024-03-29 45.16 45.26 44.3 44.94 -0.73% 163,968 734,025,271
2024-03-28 45.17 45.9 45 45.27 -0.37% 184,160 835,678,759
2024-03-27 46.74 46.79 45.44 45.44 -3.22% 167,212 768,913,097
2024-03-26 46.56 47.13 45.7 46.95 +0.84% 207,667 963,208,154
2024-03-25 47.6 47.75 46.55 46.56 -1.61% 170,109 801,999,142
2024-03-22 48.23 48.44 47.01 47.32 -2.25% 177,801 844,075,570
2024-03-21 49.15 49.2 48.14 48.41 -1.88% 195,999 951,813,992
2024-03-20 50.01 50.18 48.8 49.34 -2.1% 214,243 1,055,773,771
2024-03-19 50 51.92 49.83 50.4 -0.08% 248,664 1,261,038,315
2024-03-18 50.63 50.64 49.03 50.44 -0.38% 269,754 1,339,811,411
2024-03-15 51.69 52.6 49.75 50.63 -2.13% 209,695 1,061,755,677
2024-03-14 55.35 55.99 51.36 51.73 -3.49% 238,526 1,268,049,804
2024-03-13 54.6 54.74 53.18 53.6 -1.25% 148,675 799,033,452
2024-03-12 51.03 54.86 51.02 54.28 +6.64% 256,192 1,365,271,313
2024-03-11 49.85 50.98 48.93 50.9 +2% 163,614 822,213,667
2024-03-08 50.92 51.33 49.13 49.9 -2.8% 196,093 977,287,034
2024-03-07 52.5 53.4 50.88 51.34 -3.3% 143,740 743,646,888
2024-03-06 53.34 53.63 52.27 53.09 -0.49% 92,586 489,684,121
2024-03-05 54.2 54.49 52.79 53.35 -1.98% 159,984 857,535,019
2024-03-04 52.52 54.9 52.5 54.43 +2.66% 158,013 854,356,655
2024-03-01 53.48 53.48 52.22 53.02 -0.88% 112,895 596,809,085
2024-02-29 51.87 53.8 51.87 53.49 +1.08% 133,269 707,587,864
2024-02-28 54.5 55.66 52.84 52.92 -2.07% 192,461 1,048,235,360
2024-02-27 52.52 54.06 52.52 54.04 +1.29% 110,157 587,424,137
2024-02-26 52.59 54.08 52.28 53.35 +0.58% 133,451 710,313,349
2024-02-23 53.6 54.24 52.61 53.04 +0.86% 142,096 757,703,474
2024-02-22 53.4 53.4 52.1 52.59 -1.52% 141,634 744,449,839
2024-02-21 52.71 54.08 52.1 53.4 +0.38% 125,084 667,562,001
2024-02-20 53.16 54.53 52.67 53.2 -1.1% 134,937 720,829,732
2024-02-19 51.43 54.05 50.89 53.79 +4.65% 208,366 1,095,678,504
2024-02-08 52.3 52.36 50.4 51.4 -1.02% 218,745 1,124,940,265
2024-02-07 50.8 53.39 49.6 51.93 +1.03% 279,615 1,448,306,714
2024-02-06 46.51 51.65 46.09 51.4 +8.76% 292,651 1,476,585,575
2024-02-05 44.06 48.3 43.43 47.26 +6.49% 287,059 1,326,541,368
2024-02-02 46.03 46.49 43.17 44.38 -2.74% 161,818 722,822,952
2024-02-01 44.85 46.95 44.61 45.63 +1.56% 194,793 894,691,339
2024-01-31 45.85 46.21 44.7 44.93 -2.5% 132,733 598,651,616
2024-01-30 47.01 47.3 46 46.08 -2.66% 136,717 635,307,493
2024-01-29 48.31 49.05 47.14 47.34 -2.89% 167,886 803,931,682
2024-01-26 49.18 49.86 48.54 48.75 -1.91% 159,378 784,636,286
2024-01-25 49.12 50.1 48.5 49.7 +0.79% 136,748 674,752,181
2024-01-24 49.8 49.95 47.98 49.31 +0.67% 118,187 578,220,927
2024-01-23 48 49.5 47.98 48.98 +1.34% 147,350 721,617,759
2024-01-22 49.12 50.5 48.15 48.33 -2.32% 165,136 813,871,875
2024-01-19 49.2 49.68 48.73 49.48 -0.34% 121,673 599,023,152
2024-01-18 48.48 49.97 48.11 49.65 +2.41% 137,441 670,430,048
2024-01-17 49.18 50.31 48.42 48.48 -1.32% 147,731 730,589,418
2024-01-16 49.02 49.35 48.34 49.13 -0.45% 119,635 583,302,741
2024-01-15 50.72 51.19 48.88 49.35 -3.01% 263,936 1,309,499,444
2024-01-12 51.71 51.97 50.71 50.88 -1.61% 105,419 539,240,811
2024-01-11 52.39 52.46 51.27 51.71 -1.17% 178,848 927,709,944
2024-01-10 55.55 55.59 50.41 52.32 -5.61% 308,035 1,609,757,111
2024-01-09 55.95 56.35 54.9 55.43 -0.77% 101,896 564,656,169
2024-01-08 56.46 56.78 55.53 55.86 -1.06% 81,714 458,496,390
2024-01-05 57.89 57.89 56.08 56.46 -2.59% 104,449 591,588,676
2024-01-04 58.9 59.09 57.18 57.96 -1.6% 104,570 604,088,583
2024-01-03 59.97 59.97 58.65 58.9 -1.42% 87,908 520,319,382
2024-01-02 60.56 61.11 59.2 59.75 -2.23% 95,364 570,713,676

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

цШУхНОх╜Х 300212

2024年一季度

чеещ╛ЩчФ╡ф╕Ъ 600769

2023年全年

ш╡Ых╛ох╛очФ╡ 688325

2023年全年

ш┤Эф╗Хш╛╛хЕЛ 300822

2024年一季度

ц╡Щц▒ЯхМ╗шНп 600216

2023年全年

хТМш╛╛чзСцКА 688296

近三个月

чЩ╜щУ╢цЬЙшЙ▓ 601212

2024年至今

цМЗхНЧщТИ 300803

2024年至今

шИкхдйхНЧц╣Ц 688552

2023年全年

цШЯх╛╜шВбф╗╜ 300464

2023年全年

热门概念板块

5G通信

ф╕нхЫ╜шБФщАЪ (600050)

近期数据
光伏产业

щЪЖхЯ║ч╗┐шГ╜ (601012)

2024年至今
大数据

ф╜│щГ╜чзСцКА (600728)

近半年
数字经济

щЗСхНбцЩ║шГ╜ (300349)

近半年
军工

ф╕ншИкщлШчзС (600862)

近三个月
储能电池
智能制造

чФихПЛч╜Сч╗Ь (600588)

2023年全年
AI人工智能

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