щУ╢ц▓│чгБф╜У 300127

数据更新至:

添加到对比分析

23.58 +0.17%

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

23.58
+0.17% +0.04
23.7
开盘价
24.19
最高价
23.32
最低价
31,655
成交量
数据更新至: 2025-03-25

技术指标

24.23
MA5 (5日均线)
24.65
MA10 (10日均线)
25.41
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 23.7 24.19 23.32 23.58 +0.17% 31,655 75,211,021
2025-03-24 24.2 24.2 22.82 23.54 -1.79% 60,522 141,762,136
2025-03-21 24.65 24.65 23.97 23.97 -3.23% 66,398 160,991,526
2025-03-20 25.06 25.48 24.76 24.77 -2.02% 58,008 145,234,851
2025-03-19 25.3 25.5 24.73 25.28 -0.08% 74,691 187,510,438
2025-03-18 25.21 25.59 25.13 25.3 +0.64% 65,499 166,080,649
2025-03-17 24.91 25.17 24.8 25.14 +0.64% 49,236 123,348,993
2025-03-14 24.77 25.07 24.34 24.98 +1.67% 70,315 174,832,039
2025-03-13 25.3 25.5 24.27 24.57 -2.96% 96,387 237,699,367
2025-03-12 25.85 26.06 25.3 25.32 -2.58% 103,185 263,855,001
2025-03-11 25.29 26 25.07 25.99 +1.44% 112,642 289,382,456
2025-03-10 26 26.26 25.5 25.62 -2.62% 102,924 265,246,577
2025-03-07 26.1 27.15 25.96 26.31 -0.42% 169,545 451,086,019
2025-03-06 26.04 26.53 25.8 26.42 +1.42% 131,790 344,829,786
2025-03-05 26.17 26.61 25.28 26.05 -1.36% 139,020 357,629,218
2025-03-04 26.16 26.8 25.9 26.41 +1.34% 131,496 347,887,242
2025-03-03 25.35 26.77 25.28 26.06 +3.04% 147,782 387,256,008
2025-02-28 26 26.8 25.19 25.29 -4.28% 140,681 363,279,914
2025-02-27 27.08 27.88 26.02 26.42 -2.51% 167,215 451,333,503
2025-02-26 27.25 27.68 26.55 27.1 -0.66% 162,911 440,937,922
2025-02-25 26.05 27.99 26.01 27.28 +2.25% 232,798 631,217,512
2025-02-24 26.44 27.43 26.21 26.68 +0.34% 145,718 392,101,163
2025-02-21 26.52 26.95 26 26.59 -1.01% 123,374 326,977,020
2025-02-20 26.9 27.38 26.35 26.86 +1.28% 193,563 522,596,559
2025-02-19 24.9 26.65 24.73 26.52 +6.72% 170,085 442,113,808
2025-02-18 25.7 25.77 24.76 24.85 -3.53% 88,433 223,189,117
2025-02-17 25.25 25.87 25.25 25.76 +1.02% 81,712 209,317,489
2025-02-14 25.7 26.23 25.28 25.5 -1.54% 86,605 222,078,503
2025-02-13 26.92 27.15 25.81 25.9 -3.75% 126,915 336,017,699
2025-02-12 26.7 26.96 26.5 26.91 +0.3% 84,327 225,507,554
2025-02-11 27.15 27.29 26.73 26.83 -1.54% 91,425 246,321,097
2025-02-10 27 27.25 26.76 27.25 +0.41% 100,505 271,464,135
2025-02-07 27.04 27.28 26.6 27.14 -0.18% 147,968 399,263,606
2025-02-06 25.46 27.78 25.3 27.19 +6.34% 188,727 503,723,930
2025-02-05 25.1 25.88 24.74 25.57 +5.05% 126,719 321,432,560
2025-01-27 26.75 26.9 24.29 24.34 -9.35% 155,531 392,164,503
2025-01-24 26.4 27.13 25.74 26.85 +0.45% 172,082 453,709,289
2025-01-23 26 28.5 25.91 26.73 +3.52% 204,575 556,741,278
2025-01-22 26.24 27.05 25.81 25.82 -2.09% 125,165 332,726,611
2025-01-21 27.75 27.9 26.15 26.37 -5.72% 179,770 480,999,599
2025-01-20 27.6 28.45 27.07 27.97 0% 147,965 409,338,196
2025-01-17 28.25 28.78 27.7 27.97 -2.41% 164,949 464,644,937
2025-01-16 29.15 30.4 28.64 28.66 -3.89% 232,055 683,337,664
2025-01-15 28.65 30.54 27.9 29.82 +2.86% 327,843 958,695,472
2025-01-14 27.43 29.28 26.88 28.99 +4.09% 276,155 780,084,043
2025-01-13 27 28.28 26.8 27.85 +0.61% 178,927 497,459,453
2025-01-10 28.28 29.51 27.25 27.68 -4.35% 276,880 779,241,982
2025-01-09 27.6 29.59 27.6 28.94 +5.01% 340,415 975,766,486
2025-01-08 27.17 27.72 26.56 27.56 -0.97% 191,696 520,990,048
2025-01-07 26.76 28.1 26.63 27.83 +1.94% 273,919 752,441,045
2025-01-06 24.52 27.45 24.02 27.3 +8.33% 295,366 773,699,341
2025-01-03 24.5 26.88 24.5 25.2 +3.19% 238,806 612,907,318
2025-01-02 24.41 25.1 23.97 24.42 -0.65% 92,425 226,649,979
2024-12-31 25.77 26.04 24.55 24.58 -4.62% 86,509 217,699,278
2024-12-30 26.3 26.41 25.52 25.77 -3.16% 91,880 237,745,939
2024-12-27 26.28 26.98 26.12 26.61 +0.38% 114,767 304,327,946
2024-12-26 25.61 26.88 25.54 26.51 +4% 116,212 306,070,295
2024-12-25 26.29 26.42 25.36 25.49 -3.04% 73,404 188,840,349
2024-12-24 26.06 26.58 25.77 26.29 +1.43% 83,431 218,231,612
2024-12-23 27.03 27.55 25.81 25.92 -4.99% 106,271 281,746,703
2024-12-20 26.31 27.44 26.23 27.28 +3.33% 112,113 302,742,559
2024-12-19 26.34 26.65 26.16 26.4 -1.6% 89,782 236,942,779
2024-12-18 26.73 27.09 26.28 26.83 +0.26% 99,396 265,532,520
2024-12-17 27.3 28.34 26.59 26.76 -2.62% 136,166 374,081,684
2024-12-16 27.4 27.9 27 27.48 -1.36% 134,681 368,484,825
2024-12-13 28.89 29.47 27.8 27.86 -3.77% 200,844 576,253,276
2024-12-12 29.12 29.26 28.67 28.95 -1.56% 132,327 382,371,971
2024-12-11 28.92 29.57 28.3 29.41 +1.45% 188,934 546,552,698
2024-12-10 30.5 30.5 28.88 28.99 -1.73% 231,698 688,268,885
2024-12-09 30.18 31.27 29.3 29.5 -9.03% 278,976 843,849,904
2024-12-06 34.28 34.28 32.03 32.43 -6.35% 287,964 949,767,034
2024-12-05 35 36.11 33.8 34.63 -3.81% 342,773 1,188,647,767
2024-12-04 34.08 36.8 32.77 36 +8.11% 469,200 1,633,166,080
2024-12-03 32.8 36.87 32.53 33.3 -0.09% 415,551 1,430,926,438
2024-12-02 30.95 33.9 30.95 33.33 +6.11% 344,949 1,111,848,612
2024-11-29 30.6 31.89 30.14 31.41 +1.49% 270,584 842,951,999
2024-11-28 31.8 32.78 30.72 30.95 -4.68% 278,968 886,245,492
2024-11-27 29.98 33.32 29.5 32.47 +4.95% 343,559 1,073,491,027
2024-11-26 33 34.65 30.8 30.94 -7.94% 326,440 1,040,225,004
2024-11-25 30.58 36.18 30.58 33.61 +3.93% 489,676 1,646,957,958
2024-11-22 28.15 33.87 27.36 32.34 +14.15% 468,533 1,421,923,373
2024-11-21 28.02 29.18 27.8 28.33 -1.05% 188,939 536,708,431
2024-11-20 28.29 29.34 27.95 28.63 +0.95% 235,654 675,069,343
2024-11-19 26.74 28.63 26.65 28.36 +7.67% 253,122 703,421,733
2024-11-18 27.97 28.12 26.05 26.34 -3.94% 156,752 420,384,931
2024-11-15 28.86 29.45 27.21 27.42 -5.77% 253,728 711,829,830
2024-11-14 31.56 32 28.87 29.1 -10.65% 337,140 1,010,704,165
2024-11-13 32.61 35.57 31.8 32.57 -3.41% 344,295 1,155,506,546
2024-11-12 30.88 34.95 30.83 33.72 +7.53% 446,736 1,479,372,390
2024-11-11 30.61 32.37 30.51 31.36 -3.3% 345,822 1,081,688,712
2024-11-08 32 36.36 32 32.43 -3.97% 451,586 1,540,035,133
2024-11-07 33.77 38.38 30.89 33.77 0% 637,424 2,211,066,931
2024-11-06 27.2 33.77 27.2 33.77 +20.01% 618,179 1,928,166,382
2024-11-05 23 28.14 23 28.14 +20% 566,393 1,461,171,330
2024-11-04 23.51 25.99 20.72 23.45 +7.18% 558,117 1,294,274,040
2024-11-01 18.38 21.88 18.38 21.88 +20.02% 333,819 691,186,331
2024-10-31 18.39 19.06 17.69 18.23 -3.49% 203,510 371,870,365
2024-10-30 18.5 19.8 18.11 18.89 -0.05% 241,262 458,021,429
2024-10-29 18.95 19.39 18.35 18.9 -0.37% 182,620 343,895,106
2024-10-28 18.03 19.2 18.03 18.97 +3.32% 182,373 342,082,094
2024-10-25 17.52 18.9 17.52 18.36 +2.63% 165,790 303,071,411
2024-10-24 17.6 18.5 17.55 17.89 +0.34% 105,452 188,915,377
2024-10-23 17.74 18.49 17.43 17.83 -0.94% 159,835 285,853,643
2024-10-22 17.6 19.39 17.22 18 +1.52% 222,897 410,481,763
2024-10-21 16.9 18.06 16.76 17.73 +5.04% 163,116 284,770,801
2024-10-18 16 17.5 16 16.88 +4.33% 132,295 222,144,726
2024-10-17 16.84 16.84 16.06 16.18 -4.2% 105,737 172,851,348
2024-10-16 15.45 17 15.45 16.89 +7.65% 138,526 229,591,420
2024-10-15 16 16.19 15.63 15.69 -2.3% 44,559 70,997,467
2024-10-14 15.47 16.08 15.38 16.06 +4.02% 50,291 79,319,477
2024-10-11 16.04 16.22 15.15 15.44 -5.74% 64,056 100,293,360
2024-10-10 16.28 16.95 16.17 16.38 +1.11% 69,097 114,512,604
2024-10-09 17.56 17.65 16.17 16.2 -12.2% 111,954 190,190,795
2024-10-08 19.5 19.8 17.29 18.45 +10.08% 189,713 350,113,231
2024-09-30 15.28 17 15.01 16.76 +13.55% 140,723 225,319,909
2024-09-27 14.06 14.95 14.05 14.76 +6.11% 73,990 107,651,336
2024-09-26 13.57 13.91 13.5 13.91 +2.51% 27,877 38,359,577
2024-09-25 13.67 13.93 13.55 13.57 0% 33,691 46,352,725
2024-09-24 13.11 13.59 13.11 13.57 +3.27% 24,188 32,467,387
2024-09-23 13.1 13.25 13.1 13.14 -0.23% 8,372 11,031,842
2024-09-20 13.27 13.34 13 13.17 -0.3% 12,435 16,367,453
2024-09-19 12.9 13.26 12.88 13.21 +2.72% 17,488 22,951,615
2024-09-18 12.89 12.97 12.54 12.86 -0.23% 11,925 15,192,789
2024-09-13 13.2 13.24 12.88 12.89 -1.83% 12,669 16,464,667
2024-09-12 13.23 13.41 13.13 13.13 -0.76% 11,642 15,432,182
2024-09-11 13.18 13.41 13.15 13.23 -0.38% 10,745 14,300,929
2024-09-10 13.26 13.48 12.92 13.28 0% 19,149 25,276,402
2024-09-09 13.33 13.44 13.18 13.28 -0.3% 9,483 12,595,787
2024-09-06 13.62 13.67 13.32 13.32 -2.2% 12,050 16,184,546
2024-09-05 13.58 13.73 13.56 13.62 +0.37% 9,452 12,894,479
2024-09-04 13.69 13.75 13.53 13.57 -0.8% 11,386 15,501,704
2024-09-03 13.55 13.85 13.55 13.68 +0.51% 12,117 16,605,823
2024-09-02 13.85 13.92 13.61 13.61 -2.09% 14,195 19,489,673
2024-08-30 13.73 14.04 13.62 13.9 +1.46% 25,213 34,996,091
2024-08-29 13.42 13.75 13.35 13.7 +2.09% 15,972 21,777,194
2024-08-28 13.57 13.62 13.32 13.42 +0.07% 9,105 12,267,493
2024-08-27 13.6 13.7 13.38 13.41 -1.97% 8,811 11,885,353
2024-08-26 13.4 13.77 13.36 13.68 +1.63% 15,371 20,983,726
2024-08-23 13.39 13.5 13.12 13.46 +0.45% 13,656 18,220,361
2024-08-22 13.69 13.76 13.37 13.4 -1.76% 11,418 15,440,451
2024-08-21 13.62 13.73 13.5 13.64 +0.59% 10,180 13,903,581
2024-08-20 14.04 14.04 13.5 13.56 -2.52% 18,642 25,507,619
2024-08-19 13.88 14.09 13.81 13.91 +0.14% 11,611 16,209,708
2024-08-16 14.11 14.14 13.89 13.89 -0.86% 13,120 18,372,237
2024-08-15 13.89 14.12 13.81 14.01 +0.79% 13,548 18,953,494
2024-08-14 14.02 14.11 13.87 13.9 -0.86% 9,409 13,118,177
2024-08-13 13.85 14.02 13.81 14.02 +1.01% 8,196 11,425,897
2024-08-12 14.01 14.08 13.82 13.88 -0.93% 9,902 13,769,945
2024-08-09 14.04 14.22 13.99 14.01 -0.14% 12,220 17,219,025
2024-08-08 14.28 14.29 13.8 14.03 -1.89% 23,186 32,388,768
2024-08-07 14.26 14.42 14.25 14.3 0% 12,053 17,292,856
2024-08-06 14.25 14.47 14.18 14.3 +0.78% 13,432 19,201,633
2024-08-05 14.4 14.64 14.17 14.19 -2.27% 22,003 31,664,654
2024-08-02 14.51 14.75 14.42 14.52 -0.75% 20,399 29,814,213
2024-08-01 14.56 14.79 14.56 14.63 -0.2% 22,691 33,301,126
2024-07-31 14.18 14.69 14.14 14.66 +3.02% 28,994 42,105,379
2024-07-30 14.14 14.33 14.08 14.23 +0.14% 12,143 17,271,432
2024-07-29 14.37 14.37 14.1 14.21 -0.63% 11,049 15,708,921
2024-07-26 14.07 14.34 14.06 14.3 +2.36% 16,822 23,980,235
2024-07-25 13.94 14.21 13.83 13.97 +0.14% 12,450 17,454,886
2024-07-24 14.15 14.34 13.92 13.95 -2.11% 20,508 28,906,638
2024-07-23 14.5 14.62 14.25 14.25 -2.26% 21,612 31,092,010
2024-07-22 14.76 14.83 14.5 14.58 -1.35% 20,877 30,564,737
2024-07-19 14.62 14.93 14.62 14.78 0% 20,804 30,800,787
2024-07-18 14.6 14.89 14.33 14.78 +0.82% 26,207 38,166,739
2024-07-17 14.92 15.08 14.52 14.66 -1.68% 27,037 39,815,061
2024-07-16 14.79 14.96 14.74 14.91 -0.86% 25,197 37,454,058
2024-07-15 14.92 15.35 14.8 15.04 +0.8% 43,927 66,295,184
2024-07-12 15.2 15.2 14.92 14.92 -1.58% 25,382 38,037,380
2024-07-11 14.94 15.17 14.93 15.16 +2.99% 37,167 56,027,072
2024-07-10 14.81 14.95 14.66 14.72 -0.81% 28,003 41,528,838
2024-07-09 14.55 14.85 14.22 14.84 +2.42% 38,224 55,799,616
2024-07-08 14.7 14.73 14.36 14.49 -1.63% 35,176 51,036,729
2024-07-05 14.41 14.79 14.2 14.73 +1.52% 36,547 53,102,743
2024-07-04 14.81 14.95 14.47 14.51 -2.09% 42,383 62,235,713
2024-07-03 15.31 15.56 14.78 14.82 -3.01% 75,009 113,299,045
2024-07-02 16.02 16.17 15.28 15.28 -4.62% 123,462 192,815,300
2024-07-01 16.3 17.39 16 16.02 +6.45% 171,594 284,344,614
2024-06-28 14.63 15.12 14.63 15.05 +2.17% 35,006 52,423,617
2024-06-27 14.72 15.07 14.69 14.73 -0.47% 29,969 44,677,312
2024-06-26 14.41 14.81 14.15 14.8 +0.14% 26,978 39,237,277
2024-06-25 14.5 15.18 14.5 14.78 +1.72% 30,646 45,451,045
2024-06-24 14.92 14.92 14.51 14.53 -3.52% 24,346 35,687,112
2024-06-21 14.81 15.08 14.76 15.06 +0.8% 19,244 28,781,958
2024-06-20 15.25 15.46 14.87 14.94 -2.61% 30,088 45,514,599
2024-06-19 15.41 15.65 15.26 15.34 -0.97% 30,865 47,669,025
2024-06-18 15.27 15.61 15.25 15.49 +2.45% 39,700 61,412,552
2024-06-17 15.05 15.36 15.02 15.12 -0.46% 20,456 31,077,489
2024-06-14 15 15.19 14.84 15.19 +1.47% 20,300 30,583,390
2024-06-13 15.3 15.3 14.95 14.97 -1.84% 27,985 42,226,891
2024-06-12 14.99 15.28 14.94 15.25 +1.33% 25,325 38,429,603
2024-06-11 14.79 15.06 14.49 15.05 +1.07% 23,910 35,374,985
2024-06-07 14.7 14.91 14.62 14.89 +2.76% 24,717 36,552,666
2024-06-06 15.08 15.28 14.4 14.49 -3.01% 45,122 66,440,281
2024-06-05 15.39 15.41 14.89 14.94 -3.74% 39,237 59,472,275
2024-06-04 15.48 15.64 15.13 15.52 -0.89% 43,718 67,143,574
2024-06-03 16.05 16.1 15.46 15.66 -2.79% 52,845 83,148,240
2024-05-31 16.27 16.42 16.06 16.11 -1.23% 45,727 74,025,181
2024-05-30 16.62 16.78 16.28 16.31 -3.43% 75,148 123,919,378
2024-05-29 16 17.2 15.96 16.89 +4.45% 126,382 212,170,195
2024-05-28 15.92 16.36 15.81 16.17 +1.51% 56,556 91,210,479
2024-05-27 15.75 16.02 15.56 15.93 +0.76% 39,529 62,500,521
2024-05-24 15.78 15.98 15.58 15.81 +0.19% 46,017 72,610,520
2024-05-23 16.3 16.36 15.66 15.78 -5% 72,634 115,636,908
2024-05-22 16.3 16.8 16.25 16.61 +1.1% 50,005 83,036,297
2024-05-21 16.9 16.95 16.32 16.43 -3.24% 62,615 103,489,410
2024-05-20 16.35 17.01 16.34 16.98 +4.49% 101,182 169,638,179
2024-05-17 16.17 16.25 15.94 16.25 +0.62% 56,166 90,432,051
2024-05-16 16.58 16.73 16.02 16.15 -2.53% 88,931 145,482,278
2024-05-15 17 17.19 16.48 16.57 -0.78% 81,219 137,115,262
2024-05-14 16.49 16.88 16.31 16.7 +0.66% 72,101 119,871,665
2024-05-13 17.43 17.43 16.51 16.59 -6.27% 120,529 201,994,644
2024-05-10 17.9 18.46 17.51 17.7 -2.64% 137,981 245,706,131
2024-05-09 17.13 18.86 17.12 18.18 +4.24% 200,246 363,499,628
2024-05-08 17 18.22 16.55 17.44 +2.29% 167,511 292,125,009
2024-05-07 16.78 17.49 16.78 17.05 +3.77% 166,284 284,397,889
2024-05-06 15.95 16.43 15.92 16.43 +4.19% 83,874 136,014,100
2024-04-30 16.33 16.43 15.73 15.77 -3.49% 73,952 118,067,260
2024-04-29 15.92 16.45 15.8 16.34 +2.13% 86,012 139,301,449
2024-04-26 15.9 16.2 15.82 16 -0.44% 86,001 137,599,885
2024-04-25 16.15 16.55 15.89 16.07 -2.31% 92,208 148,886,624
2024-04-24 15.43 16.49 15.11 16.45 +5.72% 132,853 209,739,141
2024-04-23 16.09 16.31 15.43 15.56 -5.18% 122,146 192,863,883
2024-04-22 16 17.45 15.78 16.41 +0.61% 123,273 205,137,469
2024-04-19 15.95 16.6 15.89 16.31 +1.18% 124,717 203,106,311
2024-04-18 15.96 16.38 15.47 16.12 +0.75% 125,198 200,724,106
2024-04-17 15.31 16.04 15.31 16 +5.4% 130,827 206,403,189
2024-04-16 16.15 16.91 15.06 15.18 -6.41% 164,652 264,639,711
2024-04-15 16.89 17.03 15.64 16.22 -7.37% 177,943 290,410,253
2024-04-12 17.17 18.31 16.99 17.51 +1.68% 236,641 417,725,023
2024-04-11 17.31 17.86 16.78 17.22 -1.54% 193,897 334,791,254
2024-04-10 18.49 18.5 17.44 17.49 -7.56% 313,081 560,339,019
2024-04-09 15.6 18.92 15.52 18.92 +19.97% 367,018 659,472,232
2024-04-08 15.62 16.45 15.57 15.77 +0.19% 120,877 194,126,481
2024-04-03 15.28 16.2 15.08 15.74 +2.94% 124,095 195,580,537
2024-04-02 15.02 15.48 15 15.29 +1.59% 55,790 85,043,017
2024-04-01 14.88 15.25 14.7 15.05 +1.69% 40,998 61,655,308
2024-03-29 14.45 14.81 14.45 14.8 +2.56% 26,353 38,749,630
2024-03-28 14.07 14.58 14.04 14.43 +2.41% 26,651 38,339,206
2024-03-27 14.55 14.64 14.08 14.09 -3.76% 30,247 43,493,463
2024-03-26 14.59 14.78 14.34 14.64 +0.34% 25,079 36,552,227
2024-03-25 14.97 15.16 14.56 14.59 -2.93% 37,135 55,296,383
2024-03-22 15.44 15.44 15.01 15.03 -2.28% 35,493 53,721,359
2024-03-21 15.46 15.55 15.18 15.38 -0.45% 34,097 52,383,482
2024-03-20 15.36 15.57 15.26 15.45 -0.26% 45,204 69,602,944
2024-03-19 15.28 15.94 15.23 15.49 +1.24% 74,811 116,889,959
2024-03-18 15.31 15.36 15.07 15.3 +0.99% 47,019 71,479,410
2024-03-15 14.67 15.16 14.61 15.15 +2.36% 59,534 89,071,712
2024-03-14 14.88 15.21 14.59 14.8 -0.54% 58,373 87,276,309
2024-03-13 14.92 15.04 14.8 14.88 -0.4% 43,971 65,549,600
2024-03-12 14.96 15.06 14.71 14.94 -0.73% 53,675 79,884,003
2024-03-11 14.86 15.24 14.81 15.05 +0.67% 60,436 90,673,347
2024-03-08 15.09 15.14 14.6 14.95 -1.32% 84,408 124,941,084
2024-03-07 14.48 15.88 14.42 15.15 +4.41% 141,851 216,332,094
2024-03-06 14.46 14.65 14.2 14.51 +0.55% 43,882 63,334,906
2024-03-05 14.48 15.1 14.39 14.43 -1.1% 67,477 99,608,250
2024-03-04 14.6 14.7 14.21 14.59 -0.14% 37,630 54,535,917
2024-03-01 14.34 14.62 14.22 14.61 +1.81% 44,108 63,864,477
2024-02-29 13.6 14.35 13.58 14.35 +4.06% 50,355 70,962,131
2024-02-28 14.7 15.32 13.79 13.79 -6.76% 95,812 140,971,761
2024-02-27 14.23 14.79 14.21 14.79 +2.71% 48,900 70,977,605
2024-02-26 14.28 14.66 14.1 14.4 +2.06% 72,594 103,917,913
2024-02-23 14 14.12 13.73 14.11 +1.22% 59,033 82,346,886
2024-02-22 13.56 13.97 13.43 13.94 +2.27% 55,640 76,656,471
2024-02-21 13.41 14.01 13.41 13.63 +0.22% 70,191 96,445,388
2024-02-20 13.35 13.77 13.23 13.6 0% 55,125 74,291,075
2024-02-19 13.42 14.27 13.29 13.6 +0.29% 76,974 105,048,403
2024-02-08 13.02 13.8 12.73 13.56 +1.88% 92,378 122,282,013
2024-02-07 12.19 13.98 11.98 13.31 +7.95% 100,273 131,512,309
2024-02-06 11.55 12.66 11.32 12.33 +6.2% 58,614 70,762,528
2024-02-05 12.95 12.95 11.33 11.61 -10.69% 62,061 74,260,881
2024-02-02 13.73 13.93 12.51 13 -4.97% 53,897 71,192,505
2024-02-01 13.91 14.2 13.41 13.68 -2.56% 45,971 63,102,175
2024-01-31 13.94 14.7 13.6 14.04 -0.71% 73,425 103,888,830
2024-01-30 15.01 15.28 14.07 14.14 -9.59% 109,565 159,518,710
2024-01-29 14.81 16.2 14.65 15.64 +5.75% 107,032 164,372,472
2024-01-26 15 15.12 14.74 14.79 -1.33% 17,652 26,368,569
2024-01-25 14.55 15.03 14.27 14.99 +3.81% 23,919 35,254,090
2024-01-24 14.36 14.5 13.81 14.44 +1.33% 24,155 34,231,176
2024-01-23 13.98 14.42 13.87 14.25 +0.49% 27,170 38,495,288
2024-01-22 15.18 15.18 14.01 14.18 -6.22% 33,119 48,518,224
2024-01-19 15.32 15.51 15.12 15.12 -1.69% 17,549 26,781,263
2024-01-18 15.55 15.69 14.9 15.38 -1.28% 31,166 47,377,690
2024-01-17 15.95 15.95 15.57 15.58 -2.2% 19,344 30,523,329
2024-01-16 16.09 16.21 15.73 15.93 -0.99% 23,175 36,906,072
2024-01-15 16.23 16.28 16.01 16.09 -1.05% 17,244 27,828,778
2024-01-12 16.38 16.58 16.22 16.26 -1.03% 16,353 26,801,115
2024-01-11 16.02 16.5 15.96 16.43 +2.5% 20,283 32,944,931
2024-01-10 16.18 16.34 15.85 16.03 -0.8% 19,470 31,352,560
2024-01-09 16.06 16.47 16.01 16.16 +1.06% 22,926 37,246,483
2024-01-08 16.64 16.64 15.99 15.99 -3.79% 29,395 47,734,942
2024-01-05 16.98 17.12 16.52 16.62 -1.66% 27,150 45,550,009
2024-01-04 17.04 17.12 16.88 16.9 -1.23% 16,194 27,503,119
2024-01-03 17.18 17.31 16.9 17.11 -0.98% 23,331 39,873,564
2024-01-02 17.39 17.43 17.21 17.28 -0.17% 26,560 46,018,352

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

ц│░хТМчзСцКА 300801

2022-2023两年

хдкщТвф╕НщФИ 000825

近半年

ф╜│хНОчзСцКА 688051

2024年至今

цБТчФ│цЦ░цЭР 000782

近三个月

хЕГчРЫчзСцКА 688659

2024年一季度

цЦ░ч╗ПхЕ╕ 603096

近三个月

хЗпчЫЫчзСцКА 600552

近半年

чОЛхКЫхоЙщШ▓ 605268

2024年至今

хНЧч╜СчзСцКА 688248

近三个月

щЗСчО░ф╗г 300830

2022-2023两年

热门概念板块

虚拟现实
元宇宙
新能源汽车

хоПхПСшВбф╗╜ (600885)

近三个月
军工

ф╕ншИкщлШчзС (600862)

2022-2023两年
芯片
生物医药

хдНцШЯхМ╗шНп (600196)

近半年
AI人工智能

цБТчФЯчФ╡хнР (600570)

近半年
半导体

ф╕нх╛охЕмхП╕ (688012)

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