ф╕Кц╡╖цЦ░щШ│ 300236

数据更新至:

添加到对比分析

35.29 -0.42%

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

35.29
-0.42% -0.15
35.49
开盘价
35.69
最高价
35.06
最低价
12,228
成交量
数据更新至: 2025-03-25

技术指标

35.81
MA5 (5日均线)
36.26
MA10 (10日均线)
37.10
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 35.49 35.69 35.06 35.29 -0.42% 12,228 43,246,897
2025-03-24 35.66 35.92 34.82 35.44 -0.62% 30,229 106,825,491
2025-03-21 36.09 36.46 35.57 35.66 -1.68% 29,766 106,972,923
2025-03-20 36.41 36.61 36.1 36.27 -0.33% 22,397 81,383,871
2025-03-19 36.82 36.84 36.28 36.39 -1.44% 27,052 98,600,139
2025-03-18 36.9 37.49 36.8 36.92 +0.24% 25,824 95,807,757
2025-03-17 36.8 37.14 36.71 36.83 -0.14% 27,046 99,749,350
2025-03-14 36 36.9 35.84 36.88 +2.44% 36,465 133,065,666
2025-03-13 36.93 37.06 35.65 36 -2.52% 48,174 174,039,006
2025-03-12 37.38 37.54 36.92 36.93 -1.05% 41,374 153,487,023
2025-03-11 37.4 37.87 36.92 37.32 -1.5% 41,592 155,070,288
2025-03-10 37.99 38.6 37.54 37.89 +0.05% 41,407 157,119,760
2025-03-07 38.5 38.64 37.61 37.87 -2.02% 48,242 183,552,427
2025-03-06 38.4 39.23 38.2 38.65 +0.26% 63,783 247,327,729
2025-03-05 37.7 39.66 37.57 38.55 +2.44% 74,144 285,509,002
2025-03-04 36.55 37.99 36.33 37.63 +2.53% 54,191 201,462,957
2025-03-03 37.15 37.46 36.61 36.7 -0.68% 47,316 175,056,241
2025-02-28 38.44 38.78 36.86 36.95 -4.52% 55,167 207,345,879
2025-02-27 39.33 39.79 37.93 38.7 -1% 55,835 216,106,867
2025-02-26 38.8 39.33 38.18 39.09 +1.27% 62,560 243,413,006
2025-02-25 37.9 39.15 37.7 38.6 +0.73% 69,031 265,967,360
2025-02-24 38.29 38.8 37.98 38.32 +0.24% 56,944 218,299,373
2025-02-21 37.37 38.4 37.14 38.23 +2.14% 69,331 263,445,413
2025-02-20 37.2 37.5 36.86 37.43 +0.4% 38,734 144,261,597
2025-02-19 36.2 37.38 36.2 37.28 +2.61% 41,538 153,897,841
2025-02-18 36.88 37.43 36.21 36.33 -1.81% 40,181 147,834,647
2025-02-17 37.12 37.55 36.81 37 -0.78% 40,474 150,037,715
2025-02-14 37.27 37.5 36.95 37.29 -0.24% 33,902 126,099,988
2025-02-13 38.17 38.17 37.33 37.38 -2.15% 36,200 136,101,822
2025-02-12 37.5 38.22 37.39 38.2 +1.68% 39,575 149,488,847
2025-02-11 38 38.09 37.29 37.57 -1.03% 30,933 115,968,070
2025-02-10 38 38.24 37.72 37.96 -0.05% 40,733 154,659,043
2025-02-07 37.9 38.59 37.58 37.98 -0.11% 49,663 189,154,687
2025-02-06 36.86 38.03 36.76 38.02 +2.48% 39,333 148,198,805
2025-02-05 37.05 37.5 36.82 37.1 +1.28% 31,052 115,491,145
2025-01-27 37.35 37.6 36.6 36.63 -1.74% 20,749 76,810,176
2025-01-24 36.7 37.38 36.63 37.28 +1.47% 26,170 97,306,686
2025-01-23 37.38 37.83 36.69 36.74 -0.81% 31,062 115,913,206
2025-01-22 37.06 37.4 36.74 37.04 -0.67% 24,883 92,121,822
2025-01-21 37.19 37.34 36.68 37.29 +0.84% 24,264 89,984,677
2025-01-20 37.36 37.49 36.86 36.98 -0.05% 25,620 95,087,099
2025-01-17 36.03 37.5 36 37 +2.15% 36,930 136,216,381
2025-01-16 36.45 36.98 35.91 36.22 +0.08% 27,766 101,093,327
2025-01-15 36.37 36.57 35.97 36.19 -0.93% 24,672 89,181,914
2025-01-14 35.2 36.59 34.84 36.53 +3.9% 39,716 142,712,963
2025-01-13 34.2 35.26 34.02 35.16 +1.68% 29,003 100,853,783
2025-01-10 35 35.92 34.58 34.58 -1.62% 27,735 97,812,033
2025-01-09 34.83 35.58 34.64 35.15 +0.54% 28,083 99,146,325
2025-01-08 35.28 35.45 33.93 34.96 -1.55% 35,282 122,727,753
2025-01-07 34.8 35.6 34.7 35.51 +1.95% 27,302 96,202,163
2025-01-06 35.33 35.63 34.51 34.83 -1.44% 31,562 110,455,857
2025-01-03 36.02 36.44 35.18 35.34 -1.31% 37,068 132,912,549
2025-01-02 37.4 37.54 35.44 35.81 -4.17% 46,053 167,673,167
2024-12-31 38.85 39.25 37.37 37.37 -4.08% 45,950 174,714,617
2024-12-30 39.09 39.71 38.51 38.96 -0.92% 30,546 119,507,011
2024-12-27 39.7 40.38 39.23 39.32 -0.98% 44,867 178,695,041
2024-12-26 38.96 40.2 38.96 39.71 +1.46% 46,958 186,365,773
2024-12-25 39.57 39.8 38.9 39.14 -1.06% 26,795 104,951,728
2024-12-24 39.21 39.6 38.61 39.56 +1.23% 32,272 126,505,214
2024-12-23 39.98 40.38 38.87 39.08 -2.23% 45,966 181,359,028
2024-12-20 38.99 40.59 38.8 39.97 +2.51% 67,469 269,121,447
2024-12-19 38 39.12 37.89 38.99 +1.06% 41,658 160,613,830
2024-12-18 38.08 38.92 37.88 38.58 +1.29% 36,345 139,759,605
2024-12-17 38.37 38.85 37.98 38.09 -1.17% 32,438 124,463,660
2024-12-16 39.2 39.28 38.34 38.54 -1.71% 39,916 154,754,268
2024-12-13 39.78 39.98 39.2 39.21 -2.27% 49,591 195,748,480
2024-12-12 40.35 40.5 39.7 40.12 -1.26% 47,592 190,267,197
2024-12-11 39.99 41.35 39.66 40.63 +2.6% 77,701 316,062,814
2024-12-10 40.7 40.99 39.43 39.6 +0.89% 64,520 259,197,229
2024-12-09 40.18 40.28 39 39.25 -2.34% 51,227 202,317,551
2024-12-06 40.53 40.83 39.31 40.19 -0.84% 65,668 263,229,908
2024-12-05 40.1 40.76 39.75 40.53 -1.34% 64,685 260,948,877
2024-12-04 41.82 42.49 40.74 41.08 +1.36% 117,753 490,171,473
2024-12-03 40.21 41.84 39.61 40.53 +2.09% 98,868 400,082,339
2024-12-02 39.31 39.76 38.83 39.7 +1.15% 47,097 185,739,735
2024-11-29 38.39 39.82 38.23 39.25 +1.68% 51,023 199,645,551
2024-11-28 39.47 39.47 38.43 38.6 -2.01% 45,331 176,686,190
2024-11-27 38.22 39.4 37.5 39.39 +2.07% 49,057 188,673,368
2024-11-26 38.67 39.08 38.33 38.59 -0.82% 34,268 132,290,839
2024-11-25 38.24 39.12 38.02 38.91 +2.8% 57,422 221,602,352
2024-11-22 39.8 40.8 37.8 37.85 -4.56% 80,538 318,097,247
2024-11-21 39.72 40.19 39.03 39.66 -1.05% 53,144 211,241,166
2024-11-20 40.38 40.5 39.39 40.08 -0.79% 67,592 270,259,299
2024-11-19 39.42 40.65 39 40.4 +3.78% 60,268 239,794,262
2024-11-18 40 40.52 38.36 38.93 -2.72% 77,710 305,249,450
2024-11-15 42.2 42.97 40 40.02 -5.32% 106,347 438,832,907
2024-11-14 45 45 42.17 42.27 -7.1% 143,827 624,490,790
2024-11-13 43.8 45.6 43.6 45.5 +2.99% 155,133 694,507,973
2024-11-12 44 46.58 43.34 44.18 -1.54% 181,964 814,603,824
2024-11-11 42.3 45.88 42.2 44.87 +8.09% 222,555 988,401,809
2024-11-08 41.9 43.29 41.18 41.51 +1.07% 167,402 705,957,712
2024-11-07 40.32 41.67 39.91 41.07 +1.71% 112,541 460,973,633
2024-11-06 40.31 41.47 39.73 40.38 +0.17% 141,631 575,475,659
2024-11-05 39.42 40.6 39.09 40.31 +2.36% 133,889 537,858,483
2024-11-04 37.37 39.74 37.24 39.38 +4.73% 100,558 391,731,889
2024-11-01 39.25 40.16 37.5 37.6 -4.98% 111,846 430,172,214
2024-10-31 38.7 39.94 37.7 39.57 +2.22% 142,847 558,524,569
2024-10-30 37.8 39.41 37.8 38.71 +2.68% 113,896 442,480,739
2024-10-29 38.62 39.09 37.64 37.7 -2.38% 75,135 288,314,822
2024-10-28 38.52 38.9 38 38.62 -0.64% 47,030 181,247,306
2024-10-25 38.63 39.1 38.01 38.87 +1.49% 53,918 208,302,871
2024-10-24 38.18 38.6 37.9 38.3 -0.26% 46,337 177,290,631
2024-10-23 38.69 39.22 38.28 38.4 -1.59% 60,732 235,213,479
2024-10-22 39.12 39.85 38.39 39.02 -1.71% 107,824 422,048,426
2024-10-21 39.11 40.6 38.32 39.7 +2.77% 157,823 627,106,395
2024-10-18 35.66 39.66 35.55 38.63 +7.75% 142,074 537,148,620
2024-10-17 36 36.68 35.7 35.85 -0.5% 56,487 204,638,315
2024-10-16 35.2 37.4 35.2 36.03 +0.31% 78,401 287,155,723
2024-10-15 36.87 37.55 35.82 35.92 -2.05% 77,396 284,069,537
2024-10-14 35.49 36.77 34.53 36.67 +3.03% 72,277 258,732,919
2024-10-11 37.4 38.14 35 35.59 -5.77% 86,809 314,739,543
2024-10-10 39.65 40.2 37.38 37.77 -3.62% 114,150 438,674,345
2024-10-09 41.9 43.53 38.71 39.19 -9.26% 208,150 863,062,681
2024-10-08 43.19 43.19 40.1 43.19 +20.01% 225,918 955,251,478
2024-09-30 32.51 36.56 32.5 35.99 +14.44% 127,369 442,499,292
2024-09-27 29.68 31.79 29.67 31.45 +7.34% 58,399 180,055,116
2024-09-26 27.89 29.35 27.88 29.3 +4.76% 35,249 100,858,927
2024-09-25 28.09 28.85 27.91 27.97 -0.18% 30,940 87,867,910
2024-09-24 26.99 28.1 26.73 28.02 +4.55% 35,275 97,254,124
2024-09-23 27.15 27.5 26.8 26.8 -1.18% 19,771 53,493,833
2024-09-20 26.98 27.21 26.71 27.12 +0.26% 28,268 76,306,263
2024-09-19 26.52 27.8 26.06 27.05 -5.09% 73,275 197,265,567
2024-09-18 29 29.35 28.24 28.5 +0.71% 22,215 63,886,479
2024-09-13 28.7 28.95 28.27 28.3 -1.5% 9,252 26,396,676
2024-09-12 29.34 29.48 28.73 28.73 -1.41% 9,446 27,409,258
2024-09-11 28.9 29.3 28.87 29.14 -0.07% 8,988 26,129,563
2024-09-10 28.53 29.26 28.35 29.16 +1.96% 13,432 38,618,382
2024-09-09 28.78 29.09 28.53 28.6 -0.63% 10,139 29,199,127
2024-09-06 29.35 29.48 28.78 28.78 -1.94% 11,958 34,687,872
2024-09-05 29.32 29.79 29.3 29.35 +0.1% 10,366 30,525,575
2024-09-04 29.08 29.68 28.74 29.32 +0.83% 17,319 50,729,895
2024-09-03 28.89 29.4 28.84 29.08 +0.14% 11,540 33,644,951
2024-09-02 29.82 29.99 29.03 29.04 -2.16% 15,459 45,507,582
2024-08-30 28.9 30.14 28.9 29.68 +2.27% 22,440 66,832,456
2024-08-29 28.57 29.22 28.3 29.02 +1.33% 15,534 45,009,247
2024-08-28 28.28 28.68 28.1 28.64 +1.78% 16,301 46,462,595
2024-08-27 30 30 27.23 28.14 -6.42% 50,146 142,350,993
2024-08-26 30.2 30.6 30.04 30.07 -0.46% 10,370 31,324,245
2024-08-23 29.97 30.36 29.93 30.21 +0.53% 13,159 39,675,706
2024-08-22 30.83 30.91 30.01 30.05 -2.4% 19,140 58,347,742
2024-08-21 30.8 31.16 30.73 30.79 -0.55% 10,015 30,999,663
2024-08-20 31.38 31.38 30.83 30.96 -0.93% 15,956 49,471,100
2024-08-19 30.83 31.55 30.81 31.25 +0.81% 17,371 54,340,345
2024-08-16 31.01 31.42 30.91 31 +0.03% 15,456 48,114,423
2024-08-15 30.49 31.48 30.48 30.99 +1.18% 18,410 57,243,025
2024-08-14 31 31.05 30.63 30.63 -1.03% 10,255 31,584,030
2024-08-13 30.52 30.96 30.52 30.95 +1.11% 11,334 34,843,248
2024-08-12 30.81 31.04 30.46 30.61 -0.94% 12,474 38,304,206
2024-08-09 31.64 31.77 30.89 30.9 -0.8% 14,431 45,215,928
2024-08-08 30.78 31.5 30.58 31.15 +0.19% 18,507 57,473,336
2024-08-07 31.04 31.41 30.94 31.09 -0.29% 14,057 43,862,165
2024-08-06 31.33 31.48 30.8 31.18 +1.04% 19,293 59,856,432
2024-08-05 31.54 32.12 30.86 30.86 -3.92% 32,537 102,196,773
2024-08-02 32.5 32.94 32 32.12 -2.07% 25,966 84,325,268
2024-08-01 32.93 33.25 32.7 32.8 -0.39% 34,904 114,869,753
2024-07-31 32.29 33.03 31.97 32.93 +1.57% 49,135 160,725,961
2024-07-30 31.34 32.49 30.99 32.42 +2.5% 36,396 115,749,969
2024-07-29 31.82 32.1 31.61 31.63 +0.06% 18,122 57,656,521
2024-07-26 31.37 31.72 31.21 31.61 +0.77% 17,563 55,391,992
2024-07-25 31.13 31.73 30.88 31.37 +0.58% 20,396 63,854,418
2024-07-24 31.35 31.99 31.15 31.19 -1.45% 27,334 86,268,260
2024-07-23 32.89 33 31.6 31.65 -4.09% 34,104 110,049,783
2024-07-22 32.9 33.33 32.71 33 +0.24% 37,387 123,679,670
2024-07-19 32.52 33.45 32.48 32.92 +0.46% 59,708 197,344,487
2024-07-18 31.29 32.94 31.12 32.77 +3.87% 69,685 224,478,665
2024-07-17 32.12 32.35 31.53 31.55 -1.96% 29,823 94,979,277
2024-07-16 32.41 32.64 31.66 32.18 -0.8% 37,905 121,434,183
2024-07-15 32.6 32.95 32.28 32.44 -0.46% 22,428 73,130,390
2024-07-12 32.4 32.75 32.13 32.59 +0.15% 23,374 75,866,597
2024-07-11 32.45 32.78 32.1 32.54 +2.26% 39,326 127,792,313
2024-07-10 31.67 32.18 31.67 31.82 -0.34% 26,581 84,822,847
2024-07-09 30.31 32.06 30.13 31.93 +5.34% 50,310 157,516,998
2024-07-08 30.77 31.28 30.3 30.31 -1.49% 26,156 80,549,396
2024-07-05 30.97 30.97 30.22 30.77 -0.23% 24,299 74,283,881
2024-07-04 31.51 31.75 30.7 30.84 -2.62% 27,521 85,877,575
2024-07-03 31.47 31.96 31.13 31.67 +0.6% 26,612 83,962,060
2024-07-02 32 32 31.31 31.48 -0.73% 23,428 73,843,812
2024-07-01 31.12 32.09 31.01 31.71 +1.83% 33,976 107,410,556
2024-06-28 31.09 31.53 30.5 31.14 +1.3% 30,472 94,981,172
2024-06-27 31.37 31.68 30.7 30.74 -2.16% 26,866 83,647,340
2024-06-26 30.42 31.54 30.1 31.42 +3.29% 34,599 106,532,330
2024-06-25 31.6 31.84 30.19 30.42 -3.95% 43,952 135,302,634
2024-06-24 32.75 33.48 31.63 31.67 -4.41% 52,382 170,586,956
2024-06-21 32.88 33.41 32.13 33.13 -0.33% 38,614 127,058,994
2024-06-20 33.7 34.25 33.23 33.24 -2% 59,903 202,443,058
2024-06-19 34.03 34.29 33.41 33.92 -0.24% 59,729 202,186,488
2024-06-18 34.4 34.41 33.8 34 -1.68% 54,803 186,675,032
2024-06-17 34.11 34.6 33.8 34.58 +1.32% 63,069 216,695,913
2024-06-14 34.06 34.36 33.59 34.13 -0.38% 79,701 271,413,155
2024-06-13 34.4 35.1 34.24 34.26 -0.55% 98,234 339,937,592
2024-06-12 34.35 34.63 34.06 34.45 -1.43% 100,871 346,401,681
2024-06-11 32.6 34.95 32.3 34.95 +7.87% 168,401 575,530,432
2024-06-07 31.61 33.2 31.53 32.4 +1.6% 56,314 183,465,586
2024-06-06 32.68 33.15 31.66 31.89 -1.12% 52,696 170,913,130
2024-06-05 32.27 33 32.11 32.25 -0.06% 31,701 103,404,071
2024-06-04 32.66 32.77 31.87 32.27 -1.83% 38,355 123,181,573
2024-06-03 32.85 33.4 32.52 32.87 +1.26% 57,799 190,473,714
2024-05-31 32.46 32.92 32.28 32.46 -1.01% 44,380 144,370,452
2024-05-30 31.87 33.13 31.81 32.79 +1.45% 66,640 217,774,081
2024-05-29 31.7 32.79 31.6 32.32 +0.84% 60,449 195,595,324
2024-05-28 31.8 33.57 31.5 32.05 +1.1% 95,207 308,918,537
2024-05-27 30 32 29.28 31.7 +6.09% 78,904 242,291,740
2024-05-24 30.71 30.97 29.75 29.88 -2.99% 33,359 100,823,942
2024-05-23 31.3 31.3 30.67 30.8 -1.75% 16,015 49,497,454
2024-05-22 31.28 31.39 30.89 31.35 +0.67% 16,516 51,505,812
2024-05-21 31.51 31.65 31.11 31.14 -1.61% 18,919 59,141,540
2024-05-20 31.84 32.35 31.45 31.65 -1.8% 30,519 97,045,997
2024-05-17 31.33 32.27 31.07 32.23 +3.14% 36,345 115,667,384
2024-05-16 31.53 31.85 31.16 31.25 -0.83% 15,284 48,077,949
2024-05-15 31.89 32 31.42 31.51 -1.07% 10,893 34,539,589
2024-05-14 31.92 32.45 31.71 31.85 0% 14,346 45,793,870
2024-05-13 32.48 32.48 31.7 31.85 -1.94% 16,428 52,487,027
2024-05-10 33.49 33.67 32.29 32.48 -2.4% 25,001 81,598,492
2024-05-09 33 33.43 32.9 33.28 +1.28% 16,080 53,509,546
2024-05-08 33.79 33.85 32.8 32.86 -2.78% 23,700 78,676,556
2024-05-07 33.41 34.04 33.41 33.8 +0.6% 19,739 66,705,514
2024-05-06 33.99 34.04 33.41 33.6 +0.39% 25,080 84,652,903
2024-04-30 33.69 34.16 33.41 33.47 -0.71% 28,037 94,322,697
2024-04-29 32.24 33.83 32.12 33.71 +4.56% 39,700 132,243,772
2024-04-26 31.48 32.45 31.23 32.24 +3% 32,326 103,659,722
2024-04-25 30.9 31.79 30.86 31.3 +0.55% 18,008 56,473,609
2024-04-24 30.77 31.23 30.62 31.13 +1.2% 18,127 56,235,080
2024-04-23 30.71 31.26 30.34 30.76 +0.23% 17,802 54,702,161
2024-04-22 30.5 31.17 29.95 30.69 -3.43% 29,002 88,689,046
2024-04-19 32.09 32.2 31.4 31.78 -0.75% 23,064 73,249,737
2024-04-18 32.02 32.52 31.66 32.02 -0.4% 23,802 76,542,657
2024-04-17 30.83 32.2 30.67 32.15 +6.18% 29,739 94,074,841
2024-04-16 31.6 31.91 30.18 30.28 -4.81% 33,055 102,428,190
2024-04-15 31.65 32.48 31.18 31.81 +0.19% 30,370 96,735,434
2024-04-12 32.05 32.48 31.75 31.75 -0.97% 18,563 59,428,672
2024-04-11 32.11 32.56 31.9 32.06 -0.31% 17,965 58,030,295
2024-04-10 32.93 33.1 31.9 32.16 -3.04% 20,445 66,051,041
2024-04-09 32.12 33.18 32.02 33.17 +2.76% 24,411 80,000,209
2024-04-08 33.17 33.23 32.21 32.28 -3.32% 20,070 65,618,736
2024-04-03 33.08 33.79 32.8 33.39 +0.39% 29,922 99,859,690
2024-04-02 33.36 33.81 33.1 33.26 -0.72% 28,062 93,603,405
2024-04-01 32.89 33.65 32.6 33.5 +3.49% 34,505 114,798,126
2024-03-29 32.16 32.4 31.58 32.37 +0.06% 25,459 81,541,029
2024-03-28 32.1 33.09 31.84 32.35 +1.67% 34,044 110,497,153
2024-03-27 33.27 33.45 31.81 31.82 -4.36% 32,530 105,478,006
2024-03-26 33.38 33.93 32.9 33.27 -0.24% 27,710 92,457,939
2024-03-25 34.2 34.8 33.35 33.35 -3.45% 48,768 165,943,971
2024-03-22 34.81 35.7 34.53 34.54 -0.75% 54,933 193,010,574
2024-03-21 35 35.8 34.78 34.8 -1.56% 43,695 153,428,900
2024-03-20 35 36.01 34.83 35.35 +0.45% 69,194 244,937,619
2024-03-19 35.11 35.64 34.9 35.19 -0.42% 43,548 153,463,894
2024-03-18 34.68 35.35 34.59 35.34 +1.55% 45,152 158,094,767
2024-03-15 35.19 35.29 34.3 34.8 +0.06% 31,492 109,047,158
2024-03-14 34.76 35.1 34.22 34.78 -0.71% 37,239 129,071,979
2024-03-13 35.32 35.64 34.98 35.03 -0.37% 45,259 159,544,403
2024-03-12 35.63 36.11 34.93 35.16 +0.2% 61,572 218,441,377
2024-03-11 35 35.1 34.4 35.09 -0.26% 38,418 133,907,283
2024-03-08 33.99 35.35 33.93 35.18 +3.32% 48,680 168,901,021
2024-03-07 34.78 35.28 34.05 34.05 -1.3% 44,427 153,876,100
2024-03-06 34.61 35.1 34.29 34.5 -1.82% 52,373 181,341,156
2024-03-05 35.4 36.4 34.86 35.14 -2.09% 88,680 314,938,193
2024-03-04 34.63 36.38 34.37 35.89 +2.75% 96,188 341,878,150
2024-03-01 34.38 35.3 34.18 34.93 +0.52% 107,630 373,278,047
2024-02-29 30.82 35.33 30.75 34.75 +12.46% 142,484 480,465,664
2024-02-28 32.88 33.33 30.9 30.9 -6.02% 62,912 202,330,900
2024-02-27 31.78 32.89 31.58 32.88 +3.04% 52,036 168,212,382
2024-02-26 31.75 32.3 31.6 31.91 0% 45,679 145,845,553
2024-02-23 32.02 32.2 31.35 31.91 -0.16% 46,569 147,766,284
2024-02-22 30.88 32.2 30.85 31.96 +2.7% 58,109 183,941,570
2024-02-21 30.91 31.95 30.87 31.12 -0.73% 45,528 143,172,975
2024-02-20 31 31.68 30.48 31.35 +0.16% 34,734 108,118,798
2024-02-19 31.32 31.72 30.75 31.3 +0.97% 51,642 161,225,272
2024-02-08 29.97 31.88 29.93 31 +4.45% 66,299 206,890,755
2024-02-07 28.76 29.94 28.66 29.68 +3.92% 57,078 168,568,615
2024-02-06 25.28 28.88 25.2 28.56 +10.31% 59,824 164,431,880
2024-02-05 28.1 28.2 25.6 25.89 -9.54% 60,140 162,020,535
2024-02-02 29.46 29.83 27.5 28.62 -2.85% 51,504 147,873,715
2024-02-01 28.68 30.27 28.2 29.46 +2.08% 48,781 143,840,859
2024-01-31 28.8 29.84 28.52 28.86 +0.17% 46,679 136,221,405
2024-01-30 30.57 30.71 28.76 28.81 -7.06% 53,729 159,431,808
2024-01-29 30.99 32.35 30.7 31 -2.97% 77,055 241,239,027
2024-01-26 30 33.99 29.7 31.95 +3.4% 121,120 383,959,370
2024-01-25 29.26 31.79 28.81 30.9 +5.82% 67,893 207,965,229
2024-01-24 29.12 29.59 27.83 29.2 +0.48% 40,540 116,304,929
2024-01-23 28.75 29.32 28.37 29.06 +0.87% 34,020 98,554,896
2024-01-22 30.7 31.16 28.6 28.81 -6.4% 55,928 166,342,308
2024-01-19 32.39 32.4 30.51 30.78 +1.99% 61,752 192,546,196
2024-01-18 30.4 30.7 28.96 30.18 -1.08% 36,751 108,943,817
2024-01-17 31.44 31.57 30.51 30.51 -3.14% 17,247 53,464,357
2024-01-16 31.55 31.78 31.01 31.5 -0.47% 16,196 50,801,476
2024-01-15 32.13 32.2 31.25 31.65 -0.5% 20,914 66,376,425
2024-01-12 32.2 32.35 31.81 31.81 -1.21% 17,578 56,412,296
2024-01-11 31.59 32.38 31.46 32.2 +2.12% 23,117 74,069,650
2024-01-10 32.16 32.16 31.25 31.53 -2.02% 19,033 60,265,895
2024-01-09 32.1 32.63 31.94 32.18 +0.97% 24,166 77,922,532
2024-01-08 32.89 32.89 31.8 31.87 -2.6% 26,059 83,664,795
2024-01-05 34.03 34.18 32.6 32.72 -3.71% 29,572 98,398,472
2024-01-04 34.87 34.87 33.84 33.98 -2.07% 21,428 73,147,822
2024-01-03 34.82 35.33 34.53 34.7 -0.66% 19,653 68,578,277
2024-01-02 35.37 35.39 34.92 34.93 -0.82% 18,211 63,995,991

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║РцЭ░чзСцКА 688498

2024年一季度

хо┐ш┐БшБФчЫЫ 603065

2024年一季度

цеЪчОпчзСцКА 001336

2023年全年

х╕Эх░Фц┐АхЕЙ 300776

2024年一季度

хЫаш╡ЫщЫЖхЫв 300781

近期数据

ц▓ИщШ│цЬ║х║К 000410

2024年至今

цЧецТнцЧ╢х░Ъ 603196

近期数据

щХ┐ф╣ЕчЙйц╡Б 603569

2024年一季度

хдзф╕нчЯ┐ф╕Ъ 001203

近期数据

хНЪщАЪщЫЖцИР 603068

近三个月

热门概念板块

云计算

ц╡╖щЗПцХ░цНо (603138)

2022-2023两年
新能源汽车

хоБх╛╖цЧ╢ф╗г (300750)

近三个月
储能电池
半导体
AI人工智能
医疗器械

ш┐ИчСЮхМ╗чЦЧ (300760)

近三个月
元宇宙
军工

ф╕нчЫ┤шВбф╗╜ (600038)

2022-2023两年

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