ф┐бч╗┤щАЪф┐б 300136

数据更新至:

添加到对比分析

24.65 -1.87%

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

24.65
-1.87% -0.47
25.05
开盘价
25.12
最高价
24.4
最低价
148,789
成交量
数据更新至: 2025-03-25

技术指标

25.86
MA5 (5日均线)
25.74
MA10 (10日均线)
25.74
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 25.05 25.12 24.4 24.65 -1.87% 148,789 368,260,796
2025-03-24 25.3 25.76 24.51 25.12 -1.02% 322,731 807,906,682
2025-03-21 26.5 26.7 25.3 25.38 -5.19% 450,547 1,166,120,575
2025-03-20 27.5 27.6 26.72 26.77 -2.3% 405,111 1,097,377,837
2025-03-19 27 28.12 26.35 27.4 +0.51% 839,797 2,288,912,497
2025-03-18 25.82 27.27 25.79 27.26 +5.58% 810,942 2,166,547,987
2025-03-17 25.32 26.13 25.12 25.82 +2.54% 312,331 802,670,767
2025-03-14 24.44 25.19 24.42 25.18 +3.03% 282,629 704,570,935
2025-03-13 25.44 25.48 24.27 24.44 -3.78% 370,137 912,734,003
2025-03-12 25.45 26.06 25.08 25.4 +0.59% 376,815 961,627,982
2025-03-11 25.02 25.42 24.92 25.25 -0.86% 247,113 620,409,297
2025-03-10 25.94 26.04 25.21 25.47 -2.38% 297,175 757,771,122
2025-03-07 26.29 26.88 25.9 26.09 -0.08% 415,449 1,096,364,812
2025-03-06 26.12 26.8 25.95 26.11 +1.4% 534,049 1,403,419,050
2025-03-05 24.79 26.15 24.7 25.75 +3.79% 360,720 922,199,515
2025-03-04 24.6 24.87 24.53 24.81 0% 255,683 632,366,607
2025-03-03 25.36 25.66 24.56 24.81 -2.13% 298,627 751,350,201
2025-02-28 26.43 26.53 25.28 25.35 -4.95% 301,218 777,062,136
2025-02-27 27.27 27.35 26.15 26.67 -1.62% 397,391 1,058,741,063
2025-02-26 26.51 27.2 26.33 27.11 +2.69% 532,011 1,431,012,557
2025-02-25 25.82 26.88 25.58 26.4 +1.19% 481,148 1,266,833,187
2025-02-24 26.49 26.57 25.9 26.09 -1.44% 296,972 775,760,543
2025-02-21 26.04 26.75 26 26.47 +2% 411,117 1,088,970,208
2025-02-20 25.49 26.13 25.41 25.95 +2.04% 303,537 785,804,824
2025-02-19 24.8 25.49 24.74 25.43 +2.54% 195,877 494,378,018
2025-02-18 25.6 25.93 24.67 24.8 -3.76% 280,479 707,254,742
2025-02-17 25.88 26.18 25.41 25.77 -0.35% 299,229 771,867,784
2025-02-14 26.06 26.25 25.61 25.86 -1.18% 307,729 794,502,119
2025-02-13 25.6 26.83 25.34 26.17 +1.67% 568,552 1,493,811,930
2025-02-12 25.06 25.77 24.9 25.74 +2.43% 286,638 727,881,179
2025-02-11 25.1 25.24 24.79 25.13 +0.04% 180,078 450,772,002
2025-02-10 25.23 25.37 25.02 25.12 +0.12% 209,051 526,372,562
2025-02-07 24.88 25.42 24.69 25.09 +0.93% 287,616 721,580,365
2025-02-06 23.8 24.87 23.8 24.86 +3.76% 241,740 596,303,571
2025-02-05 24.18 24.37 23.86 23.96 +0.13% 154,267 371,641,142
2025-01-27 24.9 24.93 23.93 23.93 -3.43% 144,508 351,559,307
2025-01-24 24 24.78 23.96 24.78 +3.16% 197,398 483,027,112
2025-01-23 24.35 24.88 24.02 24.02 +0.13% 192,707 470,100,378
2025-01-22 23.94 24.32 23.82 23.99 -0.62% 126,566 304,539,992
2025-01-21 24 24.28 23.7 24.14 +0.96% 147,174 353,684,282
2025-01-20 24.19 24.28 23.77 23.91 +0.08% 138,770 333,486,011
2025-01-17 23.53 24.08 23.51 23.89 +0.67% 132,573 316,437,836
2025-01-16 23.81 24.2 23.44 23.73 +0.3% 162,677 387,216,848
2025-01-15 23.7 23.95 23.51 23.66 -1.05% 124,874 295,481,610
2025-01-14 22.7 23.93 22.6 23.91 +5.75% 223,629 523,895,635
2025-01-13 22.19 22.8 21.92 22.61 +1.16% 145,367 326,580,301
2025-01-10 22.8 23.14 22.35 22.35 -2.32% 153,044 348,974,290
2025-01-09 22.77 23.38 22.63 22.88 -0.09% 163,930 378,653,403
2025-01-08 23.24 23.31 21.9 22.9 -2.01% 250,074 567,062,118
2025-01-07 23.08 23.43 22.89 23.37 +1.3% 162,444 376,874,021
2025-01-06 23.01 23.57 22.79 23.07 -0.17% 182,262 420,790,473
2025-01-03 23.82 23.98 22.98 23.11 -2.69% 250,575 587,611,825
2025-01-02 25.07 25.28 23.36 23.75 -6.64% 379,228 920,244,780
2024-12-31 26.74 26.86 25.44 25.44 -4.86% 282,567 733,021,051
2024-12-30 26.28 27.1 25.95 26.74 +1.1% 299,553 801,384,047
2024-12-27 26.7 27.12 26.34 26.45 -1.23% 303,119 811,152,964
2024-12-26 25.58 26.89 25.46 26.78 +4.81% 344,239 914,202,033
2024-12-25 25.97 26.22 25.4 25.55 -2.29% 151,703 390,227,851
2024-12-24 25.98 26.18 25.5 26.15 +1.75% 161,423 418,045,039
2024-12-23 26.73 26.79 25.67 25.7 -3.49% 202,227 527,953,660
2024-12-20 26.19 27 26.01 26.63 +1.76% 256,719 683,807,538
2024-12-19 25.18 26.36 25.05 26.17 +2.31% 228,223 591,726,217
2024-12-18 25.4 25.83 25.16 25.58 +1.11% 135,217 345,172,601
2024-12-17 25.57 26.03 25.23 25.3 -1.52% 169,216 433,674,951
2024-12-16 26.23 26.29 25.51 25.69 -2.13% 206,616 534,447,785
2024-12-13 26.81 27.03 26.15 26.25 -3.1% 292,284 775,458,640
2024-12-12 27.2 27.43 26.85 27.09 -0.62% 297,304 805,939,033
2024-12-11 26.22 27.28 26.22 27.26 +3.45% 402,583 1,084,673,931
2024-12-10 26.98 27.19 26.32 26.35 +1.54% 447,275 1,196,072,395
2024-12-09 25.91 26.12 25.55 25.95 -0.73% 239,569 619,357,714
2024-12-06 25.35 26.16 25.33 26.14 +2.87% 328,670 848,326,411
2024-12-05 25.06 25.54 25.03 25.41 +0.55% 183,073 464,546,426
2024-12-04 25.9 26.06 25.09 25.27 -3.55% 315,922 803,729,560
2024-12-03 25.99 26.8 25.66 26.2 +0.38% 462,101 1,216,091,077
2024-12-02 25.36 26.14 25.35 26.1 +3.08% 358,840 925,845,025
2024-11-29 25 25.77 24.69 25.32 +0.84% 288,185 728,375,779
2024-11-28 25.66 25.74 24.98 25.11 -2.67% 309,015 780,954,151
2024-11-27 24.99 25.83 24.03 25.8 +2.3% 370,185 921,922,621
2024-11-26 25.5 25.95 25.07 25.22 -0.36% 258,360 659,460,993
2024-11-25 25.46 25.74 24.71 25.31 -1.21% 300,577 753,683,613
2024-11-22 27.25 27.42 25.55 25.62 -6.02% 414,021 1,096,233,104
2024-11-21 27.63 27.93 26.8 27.26 -1.69% 419,197 1,145,769,184
2024-11-20 26.9 27.94 26.65 27.73 +2.14% 509,534 1,390,424,589
2024-11-19 26.29 27.25 26.03 27.15 +4.26% 476,512 1,275,139,072
2024-11-18 27.24 27.53 25.76 26.04 -5.41% 576,423 1,527,490,942
2024-11-15 28.2 29.49 27.5 27.53 -1.78% 717,645 2,032,006,310
2024-11-14 30.19 32 27.92 28.03 -5.21% 1,030,517 3,063,757,089
2024-11-13 29.31 30.88 29.31 29.57 +1.9% 953,197 2,855,626,224
2024-11-12 28.9 30.43 28.56 29.02 0% 875,517 2,576,585,806
2024-11-11 29.67 30.1 28.63 29.02 -0.72% 1,033,111 3,016,536,010
2024-11-08 28.2 31.41 27.51 29.23 +6.68% 1,364,187 4,008,720,925
2024-11-07 24.61 27.5 24.56 27.4 +10.08% 1,316,110 3,500,340,162
2024-11-06 25.2 25.37 24.59 24.89 -1.89% 676,067 1,687,643,584
2024-11-05 24.12 25.99 24.02 25.37 +5.23% 759,016 1,903,753,904
2024-11-04 23.2 24.5 23.2 24.11 +5.33% 512,090 1,232,307,957
2024-11-01 24.39 24.51 22.89 22.89 -7.66% 699,681 1,643,719,574
2024-10-31 24.9 25.27 24.12 24.79 -0.12% 566,352 1,399,746,578
2024-10-30 24.35 25.47 24.33 24.82 -0.08% 622,681 1,547,519,077
2024-10-29 24.33 25.75 24.33 24.84 +3.2% 850,405 2,145,359,857
2024-10-28 24 24.12 23.56 24.07 +0.67% 328,468 784,594,085
2024-10-25 24 24.33 23.81 23.91 +0.46% 316,012 758,939,735
2024-10-24 23.83 24.11 23.47 23.8 -1.16% 305,854 726,250,411
2024-10-23 24.32 24.96 23.91 24.08 -1.27% 468,682 1,145,347,576
2024-10-22 24.71 25.14 24.1 24.39 -1.18% 493,107 1,207,902,455
2024-10-21 24.46 25.55 24.46 24.68 +0.98% 683,570 1,706,887,583
2024-10-18 23.37 25.3 23.23 24.44 +4.04% 679,901 1,649,502,279
2024-10-17 23.31 24.33 23.27 23.49 +1.56% 506,057 1,203,572,002
2024-10-16 22.6 23.71 22.52 23.13 -1.36% 395,746 917,654,874
2024-10-15 23.51 25.1 23.11 23.45 +0.64% 770,933 1,866,444,622
2024-10-14 22.3 23.41 21.77 23.3 +5.43% 461,969 1,049,250,961
2024-10-11 23.17 23.45 21.68 22.1 -4.95% 456,239 1,025,123,804
2024-10-10 23.75 24.54 23.18 23.25 -1.06% 481,240 1,149,176,081
2024-10-09 26 26.2 23.39 23.5 -14.86% 917,468 2,297,463,503
2024-10-08 27.48 27.6 24.36 27.6 +18.97% 1,217,123 3,216,423,760
2024-09-30 20.75 23.39 20.38 23.2 +16.47% 806,449 1,769,411,487
2024-09-27 19 20.18 18.88 19.92 +6.3% 477,374 932,078,053
2024-09-26 18.24 18.75 18.11 18.74 +2.57% 275,103 507,541,463
2024-09-25 18.5 18.79 18.18 18.27 -0.65% 296,398 548,438,088
2024-09-24 18.01 18.4 17.67 18.39 +2.85% 230,723 418,415,329
2024-09-23 18.17 18.37 17.83 17.88 -1.43% 141,354 255,449,321
2024-09-20 17.94 18.27 17.92 18.14 +0.89% 191,247 346,281,427
2024-09-19 17.84 18.09 17.58 17.98 +1.7% 173,534 310,704,020
2024-09-18 17.47 17.74 17.16 17.68 +1.49% 123,717 215,786,639
2024-09-13 17.41 17.68 17.36 17.42 -0.11% 119,083 209,105,226
2024-09-12 17.55 17.72 17.44 17.44 -0.29% 104,329 183,305,886
2024-09-11 17.44 17.61 17.33 17.49 -0.63% 92,876 162,420,456
2024-09-10 17.34 17.71 16.97 17.6 +1.56% 170,001 294,659,154
2024-09-09 17.31 17.49 17.17 17.33 -0.23% 121,083 209,660,586
2024-09-06 18.01 18.06 17.27 17.37 -3.23% 217,569 381,402,154
2024-09-05 17.87 18.15 17.82 17.95 +0.45% 120,773 216,889,354
2024-09-04 18.1 18.1 17.73 17.87 -2.3% 177,651 318,007,461
2024-09-03 17.99 18.44 17.98 18.29 +1.78% 204,570 372,614,328
2024-09-02 18.52 18.55 17.94 17.97 -3.07% 253,744 461,094,362
2024-08-30 17.78 18.98 17.72 18.54 +4.04% 438,692 815,616,308
2024-08-29 17.2 17.99 16.78 17.82 +2.53% 246,801 432,596,261
2024-08-28 17.31 17.55 17.22 17.38 +0.23% 109,342 190,026,898
2024-08-27 18.02 18.04 17.27 17.34 -4.2% 193,366 340,018,011
2024-08-26 17.89 18.35 17.47 18.1 +1.69% 199,782 358,385,492
2024-08-23 17.67 17.98 17.3 17.8 +0.23% 193,783 342,918,624
2024-08-22 18.01 18.2 17.58 17.76 -2.63% 263,926 469,530,643
2024-08-21 17.46 18.95 17.44 18.24 +3.87% 387,995 709,302,566
2024-08-20 17.8 17.95 17.45 17.56 -1.57% 122,266 215,889,094
2024-08-19 17.73 18.15 17.63 17.84 -0.28% 130,025 232,617,923
2024-08-16 17.76 18.1 17.75 17.89 +0.9% 178,418 319,556,860
2024-08-15 17.55 18.09 17.42 17.73 +0.51% 170,525 302,997,630
2024-08-14 17.6 17.89 17.41 17.64 +0.46% 148,935 263,125,004
2024-08-13 17.43 17.66 17.24 17.56 +0.75% 97,539 170,366,645
2024-08-12 17.49 17.69 17.3 17.43 -0.85% 105,177 183,831,628
2024-08-09 17.7 17.92 17.55 17.58 +0.4% 150,818 267,050,288
2024-08-08 17.51 17.71 17.22 17.51 -0.85% 144,857 252,962,923
2024-08-07 17.39 17.93 17.27 17.66 +1.73% 229,990 406,021,457
2024-08-06 17.58 17.78 17.02 17.36 +0.7% 227,700 394,623,626
2024-08-05 18.31 18.45 17.2 17.24 -7.91% 431,070 766,147,413
2024-08-02 19.15 19.38 18.65 18.72 -3.41% 268,433 509,381,013
2024-08-01 19.52 19.67 19.21 19.38 -0.56% 277,546 540,368,223
2024-07-31 18.84 19.56 18.82 19.49 +2.8% 323,641 624,214,776
2024-07-30 18.69 19.08 18.33 18.96 +0.58% 211,026 395,778,612
2024-07-29 18.78 19.18 18.59 18.85 0% 221,510 418,586,894
2024-07-26 18.39 18.98 18.3 18.85 +2.84% 245,845 459,622,791
2024-07-25 18.77 18.91 18.16 18.33 -3.17% 283,761 522,476,354
2024-07-24 19.04 19.49 18.82 18.93 -0.94% 241,447 462,294,891
2024-07-23 19.8 19.81 19.08 19.11 -3.63% 260,446 505,845,667
2024-07-22 19.49 19.98 19.44 19.83 +1.17% 277,985 550,369,259
2024-07-19 19.41 20.05 19.4 19.6 +0.26% 356,016 701,516,999
2024-07-18 19.7 20.05 18.88 19.55 -2.98% 467,150 906,823,155
2024-07-17 20.8 20.93 20.1 20.15 -4.82% 456,497 936,441,089
2024-07-16 20.4 21.32 20.11 21.17 +4.39% 761,597 1,586,131,675
2024-07-15 20.58 20.65 20 20.28 -2.03% 368,801 747,606,713
2024-07-12 20.97 21.03 20.45 20.7 -2.73% 439,913 908,531,530
2024-07-11 21.34 21.52 20.64 21.28 +0.85% 720,782 1,522,536,833
2024-07-10 20.78 21.3 20.6 21.1 -0.47% 701,952 1,476,612,457
2024-07-09 18.27 21.6 18.2 21.2 +16.16% 1,055,773 2,124,506,466
2024-07-08 18.51 18.68 18.15 18.25 -1.99% 213,656 392,763,201
2024-07-05 18.38 18.8 17.96 18.62 +1.31% 253,730 466,998,102
2024-07-04 18.94 19.23 18.35 18.38 -2.6% 279,555 524,173,472
2024-07-03 19.09 19.47 18.8 18.87 -1.31% 280,709 534,568,403
2024-07-02 19.78 19.79 19.03 19.12 -2.99% 260,969 504,790,311
2024-07-01 19.6 20.05 19.1 19.71 +0.66% 432,787 848,964,953
2024-06-28 17.93 19.7 17.9 19.58 +9.02% 615,874 1,184,168,383
2024-06-27 17.88 18.6 17.82 17.96 -0.33% 221,620 403,593,057
2024-06-26 17.41 18.06 17.14 18.02 +3.56% 172,253 303,319,647
2024-06-25 18.2 18.3 17.24 17.4 -4.24% 206,887 365,690,061
2024-06-24 18.77 18.92 18.14 18.17 -3.25% 173,345 321,332,131
2024-06-21 18.63 19.06 18.52 18.78 -0.37% 150,308 282,701,660
2024-06-20 19.13 19.35 18.8 18.85 -1.82% 175,581 334,866,965
2024-06-19 19.37 19.46 19.13 19.2 -0.83% 181,077 349,116,168
2024-06-18 18.91 19.49 18.91 19.36 +1.73% 316,293 608,708,919
2024-06-17 18.13 19.29 18.07 19.03 +4.45% 404,725 762,051,124
2024-06-14 17.96 18.27 17.86 18.22 +0.5% 178,364 322,853,408
2024-06-13 18.16 18.47 18.06 18.13 +0.17% 175,190 319,719,234
2024-06-12 17.94 18.64 17.94 18.1 +1.51% 243,395 446,229,780
2024-06-11 17.45 17.89 17.23 17.83 +1.19% 123,904 218,455,947
2024-06-07 17.99 18.11 17.47 17.62 -1.23% 150,849 267,508,498
2024-06-06 18.3 18.56 17.79 17.84 -2.19% 184,593 334,397,919
2024-06-05 18.16 18.58 18.16 18.24 -0.22% 141,225 260,107,275
2024-06-04 18.34 18.37 17.88 18.28 -0.71% 160,798 290,605,301
2024-06-03 18.5 18.79 18.23 18.41 +0.6% 202,048 373,463,539
2024-05-31 17.93 18.63 17.89 18.3 +2.29% 233,590 430,298,305
2024-05-30 17.69 18.18 17.41 17.89 +0.9% 149,452 267,604,798
2024-05-29 17.8 18.23 17.64 17.73 -0.28% 111,855 199,850,262
2024-05-28 18.03 18.24 17.75 17.78 -1.82% 140,912 252,619,318
2024-05-27 18.01 18.14 17.55 18.11 +0.95% 159,881 284,530,078
2024-05-24 18.42 18.62 17.9 17.94 -3.76% 204,072 371,628,313
2024-05-23 19.1 19.18 18.55 18.64 -2.61% 195,582 367,212,840
2024-05-22 19.02 19.2 18.86 19.14 +0.42% 183,240 349,590,748
2024-05-21 19 19.3 18.78 19.06 +0.37% 207,850 395,846,113
2024-05-20 19.13 19.2 18.8 18.99 -1.61% 269,108 510,915,644
2024-05-17 18.4 19.55 18.24 19.3 +4.55% 406,547 772,764,172
2024-05-16 18.34 18.63 18.26 18.46 +1.71% 154,946 285,686,668
2024-05-15 18.45 18.69 18.12 18.15 -1.94% 135,909 249,896,855
2024-05-14 18.55 19.05 18.5 18.51 -0.22% 150,475 281,085,269
2024-05-13 18.45 18.88 18.2 18.55 -0.8% 157,004 291,535,337
2024-05-10 19.09 19.13 18.57 18.7 -1.89% 154,630 290,258,981
2024-05-09 18.99 19.22 18.95 19.06 +0.37% 183,437 350,398,550
2024-05-08 19.54 19.61 18.9 18.99 -3.9% 258,414 496,484,640
2024-05-07 19.3 20.07 18.92 19.76 +2.38% 432,142 847,966,966
2024-05-06 18.98 19.48 18.89 19.3 +3.37% 295,248 565,209,687
2024-04-30 18.85 19.04 18.52 18.67 -0.95% 181,758 340,426,232
2024-04-29 18.65 19.06 18.6 18.85 +1.02% 266,390 502,140,802
2024-04-26 18.13 18.78 18.05 18.66 +2.92% 258,715 479,713,157
2024-04-25 18.1 18.36 17.84 18.13 -0.06% 190,468 345,146,084
2024-04-24 17.28 18.14 17.23 18.14 +5.65% 284,119 507,380,087
2024-04-23 17.3 17.58 17 17.17 -0.64% 176,738 303,718,627
2024-04-22 17.26 17.54 16.83 17.28 -1.99% 233,587 402,222,594
2024-04-19 18.4 18.56 17.53 17.63 -6.17% 394,196 704,594,013
2024-04-18 18.02 19.31 17.91 18.79 +3.24% 382,525 715,147,992
2024-04-17 17.29 18.25 17.25 18.2 +7.63% 259,600 464,302,014
2024-04-16 17.85 18.11 16.86 16.91 -6.63% 290,967 504,258,871
2024-04-15 18.08 18.77 17.82 18.11 -0.88% 263,875 479,952,282
2024-04-12 17.87 18.72 17.86 18.27 +2.35% 271,849 498,373,047
2024-04-11 18 18.28 17.79 17.85 -1% 142,149 257,207,640
2024-04-10 18.57 18.58 17.79 18.03 -3.12% 199,015 359,618,525
2024-04-09 18.47 18.69 18.31 18.61 +0.92% 164,657 304,877,560
2024-04-08 19 19.06 18.43 18.44 -3.46% 179,746 335,873,646
2024-04-03 19.6 19.65 18.99 19.1 -2.85% 184,641 354,386,226
2024-04-02 19.99 20.05 19.48 19.66 -2.38% 230,318 452,924,082
2024-04-01 20.28 20.37 19.86 20.14 -0.1% 324,981 652,929,021
2024-03-29 19.12 20.42 18.66 20.16 +6.39% 436,423 857,048,331
2024-03-28 18.39 19.3 18.39 18.95 +3.05% 274,311 519,717,886
2024-03-27 19.83 19.84 18.36 18.39 -7.26% 342,952 648,683,253
2024-03-26 20.06 20.62 19.65 19.83 -2.6% 324,411 650,406,416
2024-03-25 20.91 21.28 20.35 20.36 -3.05% 309,180 646,128,244
2024-03-22 21.12 21.41 20.83 21 -1.04% 308,097 648,207,865
2024-03-21 21.63 21.95 21.13 21.22 -1.12% 340,151 731,931,342
2024-03-20 21.48 21.73 21.25 21.46 -0.28% 334,795 718,632,185
2024-03-19 21.66 22 21.45 21.52 -1.24% 451,800 982,032,217
2024-03-18 21.12 21.82 21.1 21.79 +0.83% 547,803 1,175,530,197
2024-03-15 20.83 22.32 20.4 21.61 +4.4% 640,488 1,366,407,000
2024-03-14 21.11 21.12 20.44 20.7 -3.59% 399,469 831,024,085
2024-03-13 20.9 22.2 20.71 21.47 +2.43% 613,572 1,319,330,040
2024-03-12 21.22 21.4 20.75 20.96 -2.01% 359,402 755,200,850
2024-03-11 21.6 21.6 20.82 21.39 -2.06% 525,021 1,108,721,944
2024-03-08 19.73 21.9 19.47 21.84 +10.98% 592,130 1,243,272,530
2024-03-07 20.02 20.6 19.68 19.68 -2.14% 224,223 451,551,582
2024-03-06 20.1 20.45 19.63 20.11 -0.4% 211,322 423,167,177
2024-03-05 20.26 20.58 19.86 20.19 -1.9% 304,171 614,658,703
2024-03-04 20.92 20.92 20.1 20.58 +0.68% 343,078 702,400,446
2024-03-01 19.98 20.58 19.88 20.44 +1.74% 322,332 654,509,248
2024-02-29 18.75 20.12 18.71 20.09 +6.02% 307,671 603,878,290
2024-02-28 20.38 20.48 18.92 18.95 -6.6% 357,362 708,742,726
2024-02-27 19.27 20.4 19.08 20.29 +5.79% 364,297 722,149,547
2024-02-26 19.35 19.55 19.05 19.18 -1.89% 252,209 485,427,203
2024-02-23 19.1 19.65 18.83 19.55 +3.06% 235,605 454,432,977
2024-02-22 18.59 19 18.53 18.97 +2.65% 191,781 361,097,736
2024-02-21 18.3 19 18.19 18.48 -0.7% 204,974 382,474,827
2024-02-20 18.21 18.97 17.9 18.61 +1.31% 218,940 402,136,338
2024-02-19 18.87 18.87 17.82 18.37 -0.54% 295,474 538,143,203
2024-02-08 18.03 19.59 18.01 18.47 +2.95% 359,287 678,707,425
2024-02-07 16.14 17.98 16.14 17.94 +10.54% 403,186 707,411,732
2024-02-06 14.7 16.45 14.52 16.23 +9.44% 279,612 435,749,699
2024-02-05 15.62 15.77 14.45 14.83 -5.66% 315,963 474,366,451
2024-02-02 16.57 16.85 15.15 15.72 -5.07% 275,138 439,544,731
2024-02-01 16.65 17.09 16.34 16.56 -1.08% 171,821 286,471,129
2024-01-31 17.36 17.55 16.69 16.74 -3.79% 191,470 326,119,070
2024-01-30 18 18.26 17.36 17.4 -3.71% 132,297 234,847,832
2024-01-29 18.67 18.76 17.9 18.07 -2.8% 205,839 373,545,700
2024-01-26 19.19 19.26 18.55 18.59 -3.68% 193,070 364,230,803
2024-01-25 18.87 19.5 18.67 19.3 +2.44% 193,574 371,674,212
2024-01-24 18.86 19.08 18.18 18.84 +0.32% 166,608 310,814,293
2024-01-23 18.73 18.97 18.45 18.78 +0.43% 174,402 326,779,315
2024-01-22 19.85 20.09 18.69 18.7 -5.75% 176,882 341,174,947
2024-01-19 20.12 20.27 19.83 19.84 -1.54% 125,930 252,191,795
2024-01-18 19.88 20.21 19.44 20.15 -0.15% 217,715 431,046,515
2024-01-17 20.58 20.68 20.17 20.18 -1.8% 104,762 214,247,728
2024-01-16 20.7 20.77 20.25 20.55 -0.34% 120,170 246,042,915
2024-01-15 20.8 20.93 20.5 20.62 -1.39% 115,000 237,954,253
2024-01-12 21 21.18 20.79 20.91 -0.67% 118,274 247,644,289
2024-01-11 20.47 21.27 20.3 21.05 +2.98% 159,491 333,630,992
2024-01-10 20.8 20.92 20.38 20.44 -2.57% 118,626 243,847,806
2024-01-09 20.99 21.45 20.76 20.98 +0.58% 164,439 346,008,229
2024-01-08 21.42 21.65 20.86 20.86 -3.2% 152,307 321,579,748
2024-01-05 21.85 22.15 21.4 21.55 -1.51% 135,129 293,809,356
2024-01-04 22.1 22.33 21.67 21.88 -1.71% 168,516 369,136,261
2024-01-03 22.77 22.98 21.9 22.26 -2.37% 221,798 495,483,857
2024-01-02 23.61 23.83 22.71 22.8 -3.39% 292,675 677,684,709

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

ш┐кш┤ЭчФ╡ц░Ф 603320

近半年

чжПчЯ│цОзшВб 300071

近半年

ц░╕хоЙшбМ 603776

2023年全年

х╣┐хТМщАЪ 300638

2024年至今

чЭ┐шГ╜чзСцКА 603933

2022-2023两年

ф╕Зш╛╛ф┐бцБп 300168

近期数据

х▓нхНЧцОзшВб 000524

2022-2023两年

щХ┐щЭТчзСцКА 001324

2024年至今

цвжхдйхо╢х▒Е 603216

近三个月

хНОш┐ЬхЬ░ф║з 600743

近半年

热门概念板块

智能制造

чФихПЛч╜Сч╗Ь (600588)

近三个月
新能源汽车
区块链

цЛЫхХЖщУ╢шбМ (600036)

2024年一季度
光伏产业
元宇宙

ф╕ЬцЦ╣цШОчПа (600637)

近期数据
芯片

хЫ╜ц░СцКАцЬп (300077)

2024年至今
数字经济
生物医药

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