хНОф╕нцХ░цОз 300161

数据更新至:

添加到对比分析

30.18 -1.37%

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

30.18
-1.37% -0.42
30.61
开盘价
31.06
最高价
29.9
最低价
28,361
成交量
数据更新至: 2025-03-25

技术指标

31.79
MA5 (5日均线)
32.28
MA10 (10日均线)
33.18
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 30.61 31.06 29.9 30.18 -1.37% 28,361 86,539,567
2025-03-24 31.35 31.61 29.64 30.6 -2.7% 79,781 243,378,529
2025-03-21 32.99 33 31.43 31.45 -5.95% 90,784 290,786,149
2025-03-20 33.22 34.08 32.87 33.44 +0.42% 92,473 310,599,707
2025-03-19 33.33 33.97 32.62 33.3 -0.6% 86,521 288,501,779
2025-03-18 32.1 33.64 32.1 33.5 +4.04% 115,484 382,983,483
2025-03-17 32.85 32.85 32.06 32.2 -0.77% 58,363 188,969,521
2025-03-14 32.25 32.82 31.5 32.45 +0.75% 63,468 204,510,964
2025-03-13 33.39 33.39 31.52 32.21 -3.74% 85,861 276,390,521
2025-03-12 34.42 34.67 33.45 33.46 -2.79% 88,174 299,831,511
2025-03-11 34.26 34.9 33.63 34.42 -1.63% 89,836 307,466,347
2025-03-10 34.34 35.5 33.9 34.99 +0.84% 98,307 342,680,103
2025-03-07 34 36 33.36 34.7 +0.87% 118,824 410,548,775
2025-03-06 33.85 35.52 33.51 34.4 +3.15% 139,896 485,092,638
2025-03-05 32.48 33.93 32.3 33.35 +2.71% 97,800 325,195,526
2025-03-04 31.3 32.68 31.15 32.47 +1.53% 74,891 241,982,088
2025-03-03 32.3 33.19 31.41 31.98 -1.02% 106,742 344,447,027
2025-02-28 35.1 35.83 32.14 32.31 -8.03% 146,862 492,423,094
2025-02-27 36.6 36.64 34.2 35.13 -5.23% 172,464 612,687,443
2025-02-26 35.75 37.37 34.8 37.07 +3.84% 236,904 858,426,350
2025-02-25 35 37.8 34.8 35.7 -1.92% 261,824 955,920,441
2025-02-24 34.91 36.75 32.51 36.4 +2.19% 307,480 1,064,276,233
2025-02-21 32.5 37.8 32.5 35.62 +7.26% 266,687 945,793,813
2025-02-20 32.75 33.74 31.99 33.21 -1.89% 227,048 746,031,572
2025-02-19 30.42 36 30 33.85 +12.83% 288,400 949,325,042
2025-02-18 29.9 30.68 29.47 30 +1.8% 125,059 377,386,081
2025-02-17 29.2 29.76 28.93 29.47 +1.55% 58,470 172,057,695
2025-02-14 28.53 29.8 28.51 29.02 +0.87% 50,399 146,397,539
2025-02-13 29.65 29.8 28.77 28.77 -2.47% 53,963 157,872,767
2025-02-12 29.3 29.66 29.11 29.5 -1.37% 61,904 181,822,350
2025-02-11 28.89 30.49 28.7 29.91 +3.57% 104,855 310,011,944
2025-02-10 29.28 29.46 28.53 28.88 -1.63% 93,242 269,481,694
2025-02-07 29.92 30.15 29.08 29.36 -2.94% 106,232 314,904,951
2025-02-06 29.1 30.44 29.05 30.25 +1.89% 106,730 318,364,698
2025-02-05 28.64 30 27.7 29.69 +2.59% 143,334 416,052,377
2025-01-27 27.98 29.66 26.7 28.94 +6.51% 149,401 425,395,167
2025-01-24 26.1 27.17 26.05 27.17 +3.15% 40,982 109,196,589
2025-01-23 26.76 27.4 26.34 26.34 -1.31% 45,822 123,217,454
2025-01-22 26.04 27.09 25.81 26.69 +2.26% 56,732 151,274,125
2025-01-21 26.01 26.1 25.56 26.1 +1.36% 25,429 65,788,120
2025-01-20 25.96 26.3 25.72 25.75 -0.5% 25,195 65,523,428
2025-01-17 25.91 26.28 25.61 25.88 -0.27% 21,338 55,335,116
2025-01-16 25.91 26.62 25.82 25.95 +0.66% 33,880 88,805,227
2025-01-15 26.36 26.36 25.76 25.78 -1.49% 22,103 57,435,433
2025-01-14 24.55 26.2 24.55 26.17 +6.82% 52,596 135,379,338
2025-01-13 23.91 24.75 23.6 24.5 +0.86% 24,733 60,101,238
2025-01-10 24.68 25.17 24.29 24.29 -2.14% 25,776 63,992,761
2025-01-09 24.24 25.06 24.24 24.82 +1.14% 25,458 63,088,854
2025-01-08 24.85 24.85 23.74 24.54 -0.57% 31,240 76,183,598
2025-01-07 24.12 24.7 23.99 24.68 +2.24% 28,003 68,403,082
2025-01-06 24.5 24.55 23.66 24.14 -0.41% 23,829 57,533,956
2025-01-03 25.5 25.75 24.24 24.24 -4.94% 39,267 97,345,726
2025-01-02 26.28 26.68 25.27 25.5 -3.19% 35,538 92,152,821
2024-12-31 27.5 27.65 26.3 26.34 -3.76% 35,037 93,821,045
2024-12-30 27.66 27.89 26.9 27.37 -1.05% 26,212 71,865,399
2024-12-27 27.8 28.29 27.57 27.66 -0.82% 33,404 93,284,639
2024-12-26 27.34 28.5 27.34 27.89 +1.97% 41,491 116,121,705
2024-12-25 28.06 28.26 27.21 27.35 -3.08% 38,180 105,315,209
2024-12-24 27.69 28.86 26.76 28.22 +3.03% 60,705 168,630,231
2024-12-23 28.4 28.66 27.28 27.39 -4.5% 49,325 137,553,685
2024-12-20 28.3 29.29 28.23 28.68 +0.74% 50,684 146,530,327
2024-12-19 27.73 28.5 27.73 28.47 +1.5% 34,383 97,219,153
2024-12-18 27.93 28.51 27.6 28.05 +0.43% 33,978 95,336,344
2024-12-17 28.49 28.8 27.91 27.93 -2.65% 46,701 132,000,028
2024-12-16 28.72 29.36 28.51 28.69 +0.21% 40,766 117,552,702
2024-12-13 29.46 29.46 28.62 28.63 -2.92% 53,397 155,134,855
2024-12-12 29.51 29.8 29.25 29.49 -1.99% 75,709 222,833,445
2024-12-11 30.18 30.42 29.5 30.09 -1.12% 66,384 198,438,947
2024-12-10 31.5 31.6 30.38 30.43 -0.03% 99,164 307,858,580
2024-12-09 30.55 31.07 29.95 30.44 -0.29% 77,102 234,825,859
2024-12-06 31.84 31.84 30.4 30.53 -2.65% 103,464 317,677,354
2024-12-05 30 31.5 29.78 31.36 +4.12% 126,379 389,123,989
2024-12-04 29.15 30.9 29.06 30.12 +2.48% 106,509 320,971,134
2024-12-03 29.14 30.17 29.08 29.39 -0.54% 66,383 197,019,366
2024-12-02 28.78 30.1 28.78 29.55 +2.53% 87,843 260,105,263
2024-11-29 27.47 29.41 27.36 28.82 +4.5% 93,357 266,382,838
2024-11-28 27.74 28.38 27.5 27.58 -0.29% 54,643 153,058,678
2024-11-27 27.25 27.67 26.5 27.66 +0.69% 49,059 133,248,628
2024-11-26 27.6 28.2 26.96 27.47 -0.62% 56,223 154,428,950
2024-11-25 27.15 27.66 26.41 27.64 +1.62% 64,828 175,596,876
2024-11-22 28.82 28.87 27.2 27.2 -5.82% 63,772 179,132,643
2024-11-21 29.17 29.56 28.4 28.88 -1.4% 59,196 171,238,947
2024-11-20 28.88 29.69 28.65 29.29 +0.79% 75,726 222,055,720
2024-11-19 27.83 29.07 27.6 29.06 +3.97% 76,367 216,494,940
2024-11-18 29.55 29.86 27.32 27.95 -5.41% 99,721 283,435,172
2024-11-15 30.25 30.99 29.43 29.55 -1.96% 92,184 278,605,058
2024-11-14 31.38 31.68 29.96 30.14 -3.83% 94,048 287,725,620
2024-11-13 31.65 32 30.16 31.34 -2% 127,499 393,908,489
2024-11-12 34.12 34.18 31.68 31.98 -7.3% 154,834 508,137,528
2024-11-11 32.82 35.78 32.65 34.5 +2.95% 194,636 666,748,349
2024-11-08 31.59 34.28 31.59 33.51 +5.71% 197,098 656,194,436
2024-11-07 33.95 34.49 30.8 31.7 -2.16% 197,300 630,270,505
2024-11-06 36.24 36.24 32.08 32.4 +7.28% 275,552 928,641,424
2024-11-05 27.5 30.38 27.31 30.2 +8.36% 140,838 409,995,569
2024-11-04 26.81 28.12 26.54 27.87 +5.29% 62,137 171,953,979
2024-11-01 27.93 28.11 26.44 26.47 -6.07% 70,313 190,055,554
2024-10-31 28.6 28.6 27.5 28.18 -0.7% 68,403 191,623,874
2024-10-30 28.1 29.1 28 28.38 +2.34% 95,778 274,470,887
2024-10-29 28.92 28.97 27.7 27.73 -3.18% 83,687 236,484,271
2024-10-28 28.51 29.2 28.31 28.64 -0.49% 68,126 195,500,102
2024-10-25 28.58 29.47 28.58 28.78 -1.44% 86,300 249,859,233
2024-10-24 28.28 29.88 28.04 29.2 +1.64% 98,729 288,489,244
2024-10-23 27.91 29.54 27.61 28.73 +2.5% 112,935 326,258,025
2024-10-22 27.98 28.6 27.35 28.03 +0.11% 69,302 194,457,179
2024-10-21 28.78 28.85 27.77 28 -0.11% 100,978 285,323,480
2024-10-18 26.33 28.75 26 28.03 +5.89% 106,577 293,245,299
2024-10-17 26.19 27.27 26.19 26.47 +1.07% 67,392 179,467,500
2024-10-16 25.4 26.82 25.32 26.19 +1.04% 56,490 148,139,815
2024-10-15 26.36 26.93 25.65 25.92 -2.19% 56,380 148,554,902
2024-10-14 25.8 26.5 24.78 26.5 +2.71% 63,850 164,217,977
2024-10-11 27.74 27.74 25.18 25.8 -6.99% 72,667 190,271,196
2024-10-10 29.15 29.5 27.27 27.74 -2.39% 85,297 240,609,890
2024-10-09 30.93 30.93 27.65 28.42 -12.82% 148,044 436,001,574
2024-10-08 33 33 28.71 32.6 +18.55% 198,233 615,626,370
2024-09-30 24.35 27.53 24.35 27.5 +17.82% 155,107 402,243,493
2024-09-27 21.5 24.26 21.31 23.34 +10.98% 113,678 258,367,537
2024-09-26 20.04 21.05 20.04 21.03 +4.42% 50,179 103,748,849
2024-09-25 20.23 20.72 20.03 20.14 +1% 46,918 95,418,787
2024-09-24 19.11 19.94 18.86 19.94 +4.84% 48,859 95,089,698
2024-09-23 19.14 19.35 18.93 19.02 -0.26% 30,205 57,820,911
2024-09-20 19.14 19.39 18.9 19.07 -0.16% 29,218 55,724,403
2024-09-19 19.06 19.34 18.76 19.1 +0.79% 29,147 55,676,128
2024-09-18 19.25 19.31 18.6 18.95 -1.04% 23,300 43,982,843
2024-09-13 19.63 19.69 19.08 19.15 -2.35% 25,296 48,824,190
2024-09-12 19.88 20.1 19.61 19.61 -1.8% 18,943 37,666,169
2024-09-11 20 20.1 19.71 19.97 -0.35% 13,345 26,581,591
2024-09-10 20.13 20.21 19.51 20.04 +0.1% 19,934 39,478,452
2024-09-09 19.86 20.18 19.48 20.02 +0.6% 20,491 40,833,363
2024-09-06 20.6 20.6 19.9 19.9 -3.07% 21,807 43,985,606
2024-09-05 20.3 20.6 20.2 20.53 +1.28% 21,334 43,637,700
2024-09-04 20.2 20.58 20.06 20.27 -0.39% 22,488 45,665,479
2024-09-03 19.83 20.49 19.66 20.35 +3.51% 37,012 74,726,127
2024-09-02 19.98 20.33 19.48 19.66 -3.06% 49,651 98,008,383
2024-08-30 19.55 20.5 19.42 20.28 +3.58% 50,918 102,497,008
2024-08-29 18.49 19.71 18.11 19.58 +5.9% 78,436 150,630,446
2024-08-28 19.32 19.77 18.22 18.49 -10.37% 87,952 164,551,959
2024-08-27 21.08 21.08 20.5 20.63 -1.9% 19,210 39,742,162
2024-08-26 21.21 21.63 20.93 21.03 -0.47% 20,902 44,368,636
2024-08-23 21.35 21.42 20.89 21.13 -1.03% 19,464 41,211,117
2024-08-22 21.64 21.89 21.25 21.35 -1.25% 19,374 41,747,717
2024-08-21 21.5 22.08 21.49 21.62 -0.28% 21,515 46,774,357
2024-08-20 21.8 22.03 21.43 21.68 -0.64% 24,946 54,113,998
2024-08-19 22.22 22.5 21.7 21.82 -2.76% 38,533 84,994,325
2024-08-16 22.81 23.45 22.44 22.44 -1.41% 33,752 77,252,225
2024-08-15 22.43 23.16 22.11 22.76 +1.52% 34,812 79,324,988
2024-08-14 22.57 22.87 22.4 22.42 -1.41% 25,319 57,083,633
2024-08-13 23.21 23.3 22.31 22.74 -2.11% 43,261 98,400,735
2024-08-12 24.09 24.19 23.13 23.23 -4.87% 59,921 140,878,108
2024-08-09 24.45 25.34 24.16 24.42 -3.63% 78,309 193,159,078
2024-08-08 24.06 26.59 23.15 25.34 +4.37% 105,735 261,392,410
2024-08-07 23.72 24.62 23.4 24.28 +4.88% 67,984 163,555,628
2024-08-06 23.13 23.4 22.8 23.15 +1.76% 28,285 65,344,295
2024-08-05 23.65 24.19 22.73 22.75 -5.29% 48,510 113,291,114
2024-08-02 24.37 25.41 23.98 24.02 -2.79% 50,133 123,534,311
2024-08-01 24.62 25.47 24.62 24.71 -0.52% 56,816 142,169,335
2024-07-31 23.53 25 23.52 24.84 +5.17% 77,520 190,233,327
2024-07-30 23.14 23.79 22.88 23.62 +0.34% 47,992 111,929,986
2024-07-29 24.88 25.17 23.5 23.54 -3.13% 71,315 171,982,765
2024-07-26 23.7 24.8 23.36 24.3 +4.61% 90,582 218,088,712
2024-07-25 23 23.73 22.71 23.23 +0.52% 42,259 98,171,927
2024-07-24 23.64 23.95 22.95 23.11 -1.66% 44,654 103,924,021
2024-07-23 24.22 24.32 23.48 23.5 -3.33% 56,869 135,820,754
2024-07-22 23.73 25.5 23.63 24.31 +2.96% 125,521 308,562,387
2024-07-19 23.5 24.2 23.12 23.61 -0.38% 114,270 270,875,551
2024-07-18 22 24.5 21.71 23.7 +6.37% 151,308 351,900,575
2024-07-17 20.98 22.88 20.81 22.28 +5.14% 81,328 178,165,771
2024-07-16 20.66 21.65 20.37 21.19 +2.47% 37,900 79,629,927
2024-07-15 21.16 21.34 20.6 20.68 -2.31% 18,500 38,513,373
2024-07-12 21.37 21.49 21.07 21.17 -1.4% 21,095 44,738,909
2024-07-11 21.26 21.52 21.03 21.47 +3.42% 29,679 63,362,013
2024-07-10 20.57 21.18 20.45 20.76 +0.1% 26,007 54,271,159
2024-07-09 20.31 20.83 19.87 20.74 +2.02% 34,529 70,460,661
2024-07-08 20.77 20.98 20.21 20.33 -3.47% 22,702 46,382,603
2024-07-05 20.79 21.22 20.45 21.06 +0.48% 30,125 62,846,520
2024-07-04 21.7 22.14 20.92 20.96 -3.68% 31,267 66,999,986
2024-07-03 21.88 21.9 21.17 21.76 -0.78% 40,401 87,124,853
2024-07-02 22.27 22.28 21.47 21.93 -1.26% 48,038 104,700,620
2024-07-01 22.5 22.5 21.76 22.21 -1.24% 31,797 70,013,824
2024-06-28 22.22 23.07 22.16 22.49 -0.27% 38,706 87,867,420
2024-06-27 23.6 23.97 22.52 22.55 -5.33% 59,857 138,767,024
2024-06-26 23.08 23.89 22.95 23.82 +3.03% 56,808 133,412,502
2024-06-25 22.58 24.45 22.58 23.12 +3.17% 78,939 185,893,452
2024-06-24 22.82 23.05 22.13 22.41 -3.41% 34,498 77,766,959
2024-06-21 23.8 23.8 22.7 23.2 -1.78% 33,825 78,172,427
2024-06-20 24.31 24.37 23.52 23.62 -3.32% 26,232 62,715,617
2024-06-19 24.79 25.34 24.32 24.43 -1.49% 31,696 78,544,492
2024-06-18 24.41 25.06 24.14 24.8 +2.18% 31,522 78,014,633
2024-06-17 24.4 24.8 24.12 24.27 -1.18% 21,995 53,621,971
2024-06-14 24.56 24.7 24.09 24.56 +0.12% 17,787 43,446,862
2024-06-13 24.5 24.9 24.26 24.53 +0.12% 21,134 51,982,026
2024-06-12 24.07 24.8 24.01 24.5 +1.53% 21,858 53,705,099
2024-06-11 23.7 24.22 23.12 24.13 +2.46% 22,926 54,392,806
2024-06-07 23.78 23.95 23.36 23.55 +0.73% 18,623 44,018,043
2024-06-06 24.23 24.48 23.18 23.38 -3.55% 35,703 84,351,634
2024-06-05 24.8 25 24.24 24.24 -2.61% 21,470 52,832,574
2024-06-04 24.87 25 24.41 24.89 -0.84% 26,259 64,765,294
2024-06-03 25.75 25.88 24.88 25.1 -2.83% 30,488 77,136,224
2024-05-31 25.43 26.08 25.37 25.83 +1.61% 32,587 84,221,219
2024-05-30 25.4 25.55 24.73 25.42 +1.19% 21,783 55,004,056
2024-05-29 25.09 25.45 24.94 25.12 -0.08% 18,998 47,824,764
2024-05-28 25.49 25.68 25.05 25.14 -1.6% 22,055 55,865,434
2024-05-27 25.22 25.56 24.53 25.55 +1.39% 30,980 77,275,383
2024-05-24 25.51 25.94 25.19 25.2 -2.14% 24,830 63,335,988
2024-05-23 26.14 26.23 25.69 25.75 -1.49% 28,682 74,109,601
2024-05-22 26.19 26.52 26.07 26.14 -0.11% 24,860 65,122,406
2024-05-21 26.58 26.8 26.03 26.17 -2.31% 29,915 78,553,843
2024-05-20 26.62 27.07 26.44 26.79 -0.19% 31,794 85,072,297
2024-05-17 26.24 27.17 26.01 26.84 +2.29% 31,776 84,558,412
2024-05-16 26.38 26.8 26.21 26.24 -0.53% 27,767 73,543,189
2024-05-15 26.9 27.08 26.32 26.38 -1.93% 24,345 64,793,565
2024-05-14 26.79 27.53 26.74 26.9 +0.79% 27,825 75,338,237
2024-05-13 27.74 27.85 26.51 26.69 -4.68% 54,712 147,462,024
2024-05-10 28.87 29.09 27.8 28 -3.01% 50,793 143,167,076
2024-05-09 28.71 29.27 28.52 28.87 +0.73% 51,421 148,874,709
2024-05-08 28.52 29.45 28.08 28.66 +0.42% 79,879 231,282,131
2024-05-07 28.49 28.9 28 28.54 -0.56% 52,104 148,022,970
2024-05-06 27.9 29.4 27.7 28.7 +4.86% 82,893 236,568,383
2024-04-30 28.28 28.35 27.25 27.37 -2.87% 45,830 126,291,294
2024-04-29 27.7 28.6 27.58 28.18 +1.7% 61,476 173,856,769
2024-04-26 26.8 27.9 26.53 27.71 -2.43% 89,335 244,914,996
2024-04-25 28.3 28.63 28.03 28.4 -0.66% 43,524 123,176,834
2024-04-24 27.57 28.59 27.25 28.59 +3.74% 57,071 159,933,945
2024-04-23 27.38 27.85 27.03 27.56 +1.4% 41,036 112,589,092
2024-04-22 26.86 27.68 26.34 27.18 +0.22% 40,470 109,851,472
2024-04-19 27 27.77 26.69 27.12 -1.45% 48,648 131,825,037
2024-04-18 27.39 28.36 26.71 27.52 +0.66% 70,082 194,260,632
2024-04-17 26.05 27.49 26.05 27.34 +6.8% 68,285 184,894,914
2024-04-16 27.99 27.99 25.6 25.6 -8.9% 85,784 226,168,047
2024-04-15 29.45 29.65 27.51 28.1 -4.1% 90,564 256,733,498
2024-04-12 30.39 30.66 29.21 29.3 -4.72% 102,812 306,306,753
2024-04-11 29.97 31.18 29.06 30.75 +1.12% 157,746 476,019,121
2024-04-10 30.07 32.15 30.07 30.41 +6.66% 185,797 573,502,592
2024-04-09 27.99 28.57 27.5 28.51 +2.33% 48,318 136,131,910
2024-04-08 28.64 28.83 27.83 27.86 -2.72% 52,666 148,879,092
2024-04-03 29.49 29.66 28.34 28.64 -4.05% 70,600 202,881,782
2024-04-02 30.7 30.73 29.64 29.85 -2.45% 55,873 167,711,162
2024-04-01 31 31.18 30.23 30.6 +0.76% 62,198 190,599,760
2024-03-29 30 30.45 29.32 30.37 +1.91% 59,016 176,701,046
2024-03-28 29.06 30.5 28.92 29.8 +3.4% 84,289 250,867,101
2024-03-27 30.57 30.66 28.8 28.82 -5.72% 66,453 195,657,765
2024-03-26 31.02 31.79 30 30.57 -2.67% 82,535 252,820,066
2024-03-25 32.19 33.08 31.4 31.41 -2.76% 82,314 266,451,961
2024-03-22 33.58 33.58 32.02 32.3 -4.47% 118,413 385,120,268
2024-03-21 34.05 34.2 33.48 33.81 -0.21% 77,772 263,591,460
2024-03-20 33.59 34.13 33.16 33.88 -0.18% 77,584 260,808,248
2024-03-19 33.82 34.74 33.62 33.94 0% 109,194 373,633,146
2024-03-18 33.69 34.26 33.22 33.94 +1.59% 103,774 350,047,715
2024-03-15 32.17 33.49 32.07 33.41 +1.89% 96,825 319,591,572
2024-03-14 33.7 34.85 31.86 32.79 -1.26% 143,445 480,472,477
2024-03-13 33 33.6 32.7 33.21 +0.33% 84,257 279,324,990
2024-03-12 33.47 33.6 32.6 33.1 +0.36% 94,385 312,759,509
2024-03-11 32.79 33.18 32.38 32.98 -1.17% 98,963 323,879,808
2024-03-08 32.86 33.54 32 33.37 +0.91% 125,242 409,697,122
2024-03-07 35.88 36.97 33.03 33.07 -3.3% 186,406 651,590,837
2024-03-06 32.69 34.9 32.69 34.2 +3.35% 170,024 582,898,118
2024-03-05 34 34.95 32.87 33.09 -5.32% 165,730 557,596,179
2024-03-04 34 35.46 33.5 34.95 -1.74% 203,911 704,642,438
2024-03-01 32.7 35.98 32.36 35.57 +7.82% 271,456 937,486,252
2024-02-29 29.05 33.21 29.05 32.99 +11.26% 226,363 708,877,142
2024-02-28 33.78 33.78 29.6 29.65 -14.97% 235,299 758,942,207
2024-02-27 34.38 34.87 32.86 34.87 +1.48% 284,754 961,919,673
2024-02-26 34.36 34.36 32.03 34.36 +20.01% 225,924 759,977,026
2024-02-23 27.67 28.8 26.76 28.63 +6.04% 94,084 264,536,306
2024-02-22 25.86 27 25.7 27 +4.94% 70,026 185,745,947
2024-02-21 25.2 26.65 24.96 25.73 +0.7% 67,864 176,835,861
2024-02-20 25.5 25.59 24.55 25.55 -0.89% 67,197 168,473,309
2024-02-19 25.5 26.14 24.8 25.78 +2.63% 91,959 233,308,311
2024-02-08 21.86 25.42 21.21 25.12 +14.97% 98,824 232,285,261
2024-02-07 22.2 23.48 21.4 21.85 -2.19% 71,071 159,174,076
2024-02-06 20.5 22.74 19.92 22.34 +4.15% 64,643 137,367,185
2024-02-05 22.88 23.03 20.75 21.45 -7.42% 61,795 133,384,799
2024-02-02 24.47 24.85 22.4 23.17 -5.31% 42,080 99,179,721
2024-02-01 24.75 25.08 23.76 24.47 -0.61% 35,055 85,584,390
2024-01-31 25.44 25.98 24.47 24.62 -3.72% 35,530 89,406,338
2024-01-30 26.49 26.83 25.42 25.57 -3.14% 30,110 78,578,866
2024-01-29 27.39 27.6 26.26 26.4 -2.22% 30,602 82,022,829
2024-01-26 28 28.03 26.85 27 -2.6% 32,269 87,951,737
2024-01-25 27.2 27.98 26.78 27.72 +1.99% 39,521 108,704,081
2024-01-24 27.25 27.59 26.05 27.18 -0.26% 38,526 102,884,898
2024-01-23 27.03 27.66 26.83 27.25 +0.74% 25,619 69,681,779
2024-01-22 28.8 29.18 26.86 27.05 -6.14% 50,039 139,841,111
2024-01-19 29.2 29.87 28.6 28.82 -1.2% 45,869 133,678,512
2024-01-18 28.7 29.23 28.09 29.17 +0.97% 35,804 102,370,418
2024-01-17 29.94 30.02 28.84 28.89 -3.73% 20,013 58,880,575
2024-01-16 30.46 30.46 29.5 30.01 -1.48% 30,229 90,149,056
2024-01-15 30.41 30.66 29.85 30.46 +0.16% 28,537 86,691,831
2024-01-12 31.39 31.39 30.39 30.41 -3.31% 36,343 111,583,092
2024-01-11 31.15 31.64 30.97 31.45 +0.8% 27,858 87,338,037
2024-01-10 31.72 32.22 31.12 31.2 -1.64% 28,175 88,921,414
2024-01-09 31.5 32.78 31.5 31.72 +1.02% 33,412 107,170,975
2024-01-08 32.01 32.35 31.39 31.4 -2.36% 32,987 104,702,027
2024-01-05 33.55 33.55 31.95 32.16 -4.14% 35,910 116,698,403
2024-01-04 33.3 33.7 32.7 33.55 +1.39% 39,147 130,063,240
2024-01-03 34.99 35.18 31.75 33.09 -5.43% 66,206 218,135,028
2024-01-02 35.91 35.94 34.96 34.99 -2.53% 16,323 57,929,836

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

чЖКчМлф╣│хУБ 300898

近半年

чСЮцЭ╛чзСцКА 688090

2023年全年

щЭТцЭ╛х╗║хМЦ 600425

近半年

ф╕нчзСчФ╡ц░Ф 300035

近期数据

хдкщТвф╕НщФИ 000825

2023年全年

чбХф╕ЦчФЯчЙй 688399

近半年

шЕ╛цЩпчзСцКА 688195

2024年至今

ц╡╖шБФшоп 300277

2024年至今

ф╕нц░┤ц╕Фф╕Ъ 000798

近半年

ш╖пч╗┤хЕЙчФ╡ 688401

近三个月

热门概念板块

区块链
大数据

ф╕нхЫ╜ш╜пф╗╢ (600536)

2022-2023两年
新能源汽车

хоПхПСшВбф╗╜ (600885)

2024年一季度
AI人工智能

шИкхоЗх╛о (300053)

2022-2023两年
虚拟现实
智能制造
云计算

ф╕нчзСхИЫш╛╛ (300496)

近半年
光伏产业

щШ│хЕЙчФ╡ц║Р (300274)

近三个月

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