цЦ░шО▒х║ФцЭР 300260

数据更新至:

添加到对比分析

26.62 +3.74%

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

26.62
+3.74% +0.96
25.68
开盘价
27.2
最高价
25.6
最低价
185,530
成交量
数据更新至: 2025-03-25

技术指标

26.00
MA5 (5日均线)
26.27
MA10 (10日均线)
25.93
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 25.68 27.2 25.6 26.62 +3.74% 185,530 493,002,667
2025-03-24 25.33 25.67 24.72 25.66 +1.3% 97,340 245,565,447
2025-03-21 26.2 26.25 25.28 25.33 -3.69% 101,919 262,180,464
2025-03-20 26.41 26.82 26.1 26.3 +0.84% 119,940 317,030,553
2025-03-19 26.51 26.54 26.03 26.08 -1.95% 82,735 217,247,006
2025-03-18 26.42 26.87 26.33 26.6 +0.72% 96,317 255,935,794
2025-03-17 26.6 27 26.2 26.41 -0.45% 102,923 273,063,943
2025-03-14 26.02 26.6 25.84 26.53 +1.53% 112,162 295,049,729
2025-03-13 27 27 25.8 26.13 -3.26% 154,370 404,846,950
2025-03-12 27.26 27.82 26.77 27.01 -0.66% 151,547 411,145,991
2025-03-11 26.83 27.49 26.65 27.19 -0.73% 157,504 425,197,373
2025-03-10 27.5 28.48 27 27.39 -1.23% 335,559 927,083,337
2025-03-07 25.02 28.86 24.86 27.73 +12% 499,605 1,366,699,036
2025-03-06 24.65 25.27 24.63 24.76 +0.73% 102,942 256,664,056
2025-03-05 24.63 25.3 24.16 24.58 -0.57% 78,507 193,401,592
2025-03-04 23.98 24.78 23.83 24.72 +2.15% 92,667 225,993,823
2025-03-03 23.96 24.93 23.66 24.2 +0.96% 95,672 232,402,982
2025-02-28 25.1 25.42 23.84 23.97 -5.96% 113,135 276,963,238
2025-02-27 25.85 25.91 24.88 25.49 -1.77% 109,756 278,659,095
2025-02-26 26.33 26.49 25.62 25.95 +0.5% 138,870 359,975,214
2025-02-25 25.2 26.3 25.03 25.82 +1.02% 136,535 352,358,823
2025-02-24 25.5 25.98 25.22 25.56 +0.39% 125,494 321,370,206
2025-02-21 24.78 25.49 24.67 25.46 +2% 133,375 336,089,016
2025-02-20 25.1 25.1 24.71 24.96 -0.87% 79,973 198,957,548
2025-02-19 24.33 25.26 24.16 25.18 +3.41% 119,172 297,917,991
2025-02-18 24.7 25.41 24.26 24.35 -2.05% 112,815 280,262,655
2025-02-17 24.16 24.88 24.1 24.86 +3.2% 111,699 275,436,450
2025-02-14 24.42 24.55 23.89 24.09 -1.91% 106,266 256,181,256
2025-02-13 25.41 25.48 24.56 24.56 -3.31% 107,422 267,063,609
2025-02-12 24.77 25.4 24.71 25.4 +1.8% 103,315 258,915,121
2025-02-11 25.18 25.18 24.66 24.95 -1.15% 71,743 178,334,281
2025-02-10 25.13 25.35 24.8 25.24 +0.6% 96,433 241,640,155
2025-02-07 25.13 25.5 24.7 25.09 -0.16% 126,276 317,815,383
2025-02-06 23.94 25.23 23.8 25.13 +4.45% 112,529 279,186,831
2025-02-05 24.15 24.3 23.9 24.06 +2.12% 63,822 153,643,610
2025-01-27 24.69 24.88 23.56 23.56 -4.27% 83,035 199,074,895
2025-01-24 24.35 24.68 24.23 24.61 +1.07% 70,044 171,546,419
2025-01-23 24.68 25.26 24.35 24.35 -0.16% 88,081 218,348,197
2025-01-22 24.84 24.95 24.03 24.39 -2.56% 92,319 225,894,167
2025-01-21 25.15 25.33 24.79 25.03 -0.48% 72,274 180,865,269
2025-01-20 25.72 25.84 25.05 25.15 -0.75% 87,219 220,614,406
2025-01-17 24.98 26.04 24.7 25.34 +0.72% 112,681 285,825,551
2025-01-16 25.5 26.1 24.86 25.16 +0.12% 108,716 275,991,775
2025-01-15 25.53 25.72 24.87 25.13 -1.87% 102,218 257,352,375
2025-01-14 24.78 25.72 24.26 25.61 +3.47% 149,668 376,499,127
2025-01-13 23.51 24.96 23.12 24.75 +3.64% 127,505 307,811,834
2025-01-10 24.9 26.08 23.83 23.88 -4.44% 178,780 447,930,142
2025-01-09 25.77 26 24.8 24.99 -3.18% 174,881 442,416,472
2025-01-08 23.92 26.53 23.8 25.81 +9.92% 290,945 736,956,169
2025-01-07 23.3 23.67 22.77 23.48 +0.56% 93,285 216,961,979
2025-01-06 23.83 24 22.67 23.35 -3.75% 131,757 305,884,350
2025-01-03 25.5 25.68 24.12 24.26 -4% 92,140 229,815,248
2025-01-02 26.83 27 25 25.27 -6.72% 146,846 380,596,699
2024-12-31 29.05 29.19 27.07 27.09 -6.78% 129,224 360,052,705
2024-12-30 28.61 29.68 28.28 29.06 -0.45% 137,308 397,649,472
2024-12-27 29.12 30.29 28.78 29.19 +0.24% 188,419 555,832,006
2024-12-26 28.4 30.06 28.13 29.12 +2.28% 209,451 610,749,476
2024-12-25 28.51 28.73 27.8 28.47 -1.21% 119,233 337,353,531
2024-12-24 28.1 29.14 27.01 28.82 +2.34% 199,281 561,387,776
2024-12-23 29.3 30.19 28.04 28.16 +0.57% 353,254 1,026,688,932
2024-12-20 25.95 28.07 25.85 28 +7.69% 239,560 652,299,700
2024-12-19 25.83 26.13 25.65 26 -0.34% 59,428 154,017,077
2024-12-18 25.61 26.38 25.38 26.09 +2.31% 73,412 190,729,473
2024-12-17 25.43 25.75 25.3 25.5 -0.39% 47,372 120,794,086
2024-12-16 25.81 25.92 25.37 25.6 -0.51% 59,462 152,169,587
2024-12-13 26.44 26.55 25.66 25.73 -3.67% 104,499 272,277,653
2024-12-12 26.9 26.96 26.36 26.71 -0.56% 77,850 206,976,085
2024-12-11 26.82 27.39 26.65 26.86 -0.44% 80,162 215,544,956
2024-12-10 27.66 27.99 26.75 26.98 +0.56% 132,830 364,959,591
2024-12-09 26.93 27.23 26.46 26.83 -0.89% 82,552 221,336,623
2024-12-06 27.25 27.55 26.35 27.07 -0.92% 137,474 370,226,946
2024-12-05 26.97 27.82 26.83 27.32 -0.65% 118,526 324,930,830
2024-12-04 28.6 29.27 27.43 27.5 -2.83% 208,016 593,287,681
2024-12-03 29.71 31.45 28.1 28.3 +0.04% 290,510 858,233,184
2024-12-02 27.72 28.4 27.66 28.29 +1.4% 123,234 346,187,453
2024-11-29 27.23 28.62 26.99 27.9 +1.79% 162,994 455,410,121
2024-11-28 27.78 28.13 27.4 27.41 -1.58% 122,404 340,306,780
2024-11-27 26.27 27.98 25.39 27.85 +4.98% 154,273 413,231,193
2024-11-26 27 27.39 26.46 26.53 -2.78% 94,032 253,158,010
2024-11-25 27.33 27.8 26.17 27.29 +2.75% 142,183 381,540,970
2024-11-22 26.49 29 26.49 26.56 -0.82% 232,810 645,103,298
2024-11-21 27.08 27.36 26.46 26.78 -1.76% 104,259 280,242,605
2024-11-20 26.71 27.58 26.71 27.26 +0.15% 127,647 345,858,689
2024-11-19 26.5 27.34 26.16 27.22 +4.09% 131,652 352,430,007
2024-11-18 26.04 27.48 24.85 26.15 +1.08% 172,320 453,772,717
2024-11-15 26.6 27.28 25.79 25.87 -3.47% 139,672 371,519,923
2024-11-14 27.99 27.99 26.66 26.8 -5.3% 177,671 485,579,702
2024-11-13 28.5 28.51 27.5 28.3 -1.67% 168,051 470,785,883
2024-11-12 29.32 29.99 28.3 28.78 -3.97% 280,937 820,414,713
2024-11-11 28.79 31.55 28.28 29.97 +7.46% 389,082 1,154,212,402
2024-11-08 27.62 28.8 27.36 27.89 +2.31% 285,695 799,531,000
2024-11-07 26.7 27.58 26.68 27.26 +0.04% 205,643 556,931,870
2024-11-06 27.27 28.77 26.67 27.25 +0.7% 317,019 872,393,325
2024-11-05 26 27.33 25.8 27.06 +3.32% 284,800 759,436,935
2024-11-04 24.58 26.66 24.5 26.19 +3.93% 200,021 518,492,056
2024-11-01 26.27 27.66 25.13 25.2 -4.29% 362,294 958,774,410
2024-10-31 23.99 26.99 23.66 26.33 +8.58% 300,642 763,489,099
2024-10-30 24.7 25.05 23.92 24.25 -2.53% 154,577 377,576,232
2024-10-29 25.68 26.18 24.8 24.88 -3.94% 169,386 431,842,565
2024-10-28 25.16 25.95 24.82 25.9 +1.93% 139,936 355,015,834
2024-10-25 25.13 25.77 24.82 25.41 +0.99% 141,822 358,623,290
2024-10-24 25 25.6 24.8 25.16 -0.44% 112,671 284,381,885
2024-10-23 25.67 26.01 25.18 25.27 -3.03% 154,906 397,194,777
2024-10-22 25.84 26.65 25.59 26.06 -1.06% 219,284 572,552,995
2024-10-21 26 27.5 25.6 26.34 +3.13% 331,155 878,913,591
2024-10-18 23.36 27.01 23.36 25.54 +10.32% 306,808 759,814,802
2024-10-17 23.47 23.82 23.12 23.15 -2.28% 161,939 380,364,299
2024-10-16 23.37 24.5 23.1 23.69 +1.63% 181,345 431,895,350
2024-10-15 23.33 24.95 22.81 23.31 +0.13% 244,884 586,018,097
2024-10-14 22.62 23.35 22 23.28 +3.01% 217,096 492,904,383
2024-10-11 24.63 24.69 22.22 22.6 -9.16% 214,283 498,748,274
2024-10-10 27.5 27.5 24.68 24.88 -5.76% 233,859 601,821,040
2024-10-09 27.65 29.87 25.89 26.4 -9.4% 333,811 926,552,296
2024-10-08 29.14 29.14 26.23 29.14 +20.02% 370,374 1,052,206,495
2024-09-30 21.7 24.33 21.15 24.28 +19.19% 304,542 691,831,864
2024-09-27 19.11 20.57 19.1 20.37 +7.38% 215,705 427,855,200
2024-09-26 18.29 18.98 18.08 18.97 +4.12% 164,581 305,460,307
2024-09-25 18.25 18.89 18.18 18.22 -0.65% 208,120 385,865,025
2024-09-24 17.71 18.4 17.33 18.34 +4.03% 239,965 432,146,649
2024-09-23 17.39 17.95 17.15 17.63 +0.74% 146,657 256,464,263
2024-09-20 17.93 18.16 17.37 17.5 -2.34% 143,313 254,242,952
2024-09-19 17.95 18.25 17.54 17.92 -1.16% 206,909 370,046,036
2024-09-18 16.99 18.89 16.71 18.13 +12.4% 267,809 476,629,252
2024-09-13 16.51 16.65 16.13 16.13 -2.3% 43,744 71,440,074
2024-09-12 17 17.18 16.5 16.51 -2.37% 42,214 71,010,829
2024-09-11 16.81 17.03 16.72 16.91 -0.06% 33,668 56,828,549
2024-09-10 16.88 17.06 16.48 16.92 +0.53% 53,361 89,657,518
2024-09-09 16.99 17.43 16.74 16.83 -1.23% 56,911 96,709,207
2024-09-06 17.58 17.67 17.03 17.04 -1.84% 57,689 99,635,745
2024-09-05 17.55 17.77 17.2 17.36 -1.64% 88,563 154,645,761
2024-09-04 17.24 18.18 17.09 17.65 +2.02% 109,578 193,659,767
2024-09-03 17.16 17.68 17.09 17.3 +0.7% 49,142 85,214,814
2024-09-02 17.8 18.4 17.11 17.18 -3.48% 72,168 127,786,645
2024-08-30 16.93 18.25 16.92 17.8 +5.01% 93,202 165,169,858
2024-08-29 16.53 17.13 16.49 16.95 +1.62% 42,784 72,332,094
2024-08-28 16.57 16.82 16.4 16.68 +0.06% 28,822 47,912,762
2024-08-27 16.89 16.93 16.59 16.67 -1.19% 34,287 57,324,819
2024-08-26 16.65 16.95 16.58 16.87 +2% 41,510 69,889,793
2024-08-23 16.57 16.71 16.25 16.54 -0.3% 44,417 73,227,566
2024-08-22 16.82 17.05 16.48 16.59 -1.25% 64,057 107,222,655
2024-08-21 15.9 17.15 15.9 16.8 -4.65% 98,054 164,886,627
2024-08-20 18.11 18.22 17.47 17.62 -2.71% 55,121 97,706,288
2024-08-19 18.11 18.51 18.06 18.11 -0.93% 37,632 68,602,817
2024-08-16 18.43 18.63 18.27 18.28 -0.49% 40,266 74,193,361
2024-08-15 18.15 18.58 17.94 18.37 +1.21% 52,208 95,874,616
2024-08-14 18.48 18.5 18.15 18.15 -1.68% 31,307 57,214,907
2024-08-13 18.37 18.55 18.07 18.46 +0.71% 40,254 73,740,205
2024-08-12 18.29 19.01 18.2 18.33 -0.16% 54,869 101,554,884
2024-08-09 18.8 18.93 18.36 18.36 -0.6% 45,419 84,421,687
2024-08-08 18.29 18.82 17.98 18.47 +0.11% 51,571 94,745,344
2024-08-07 18.6 18.73 18.38 18.45 -0.81% 39,540 73,302,526
2024-08-06 18.6 18.87 18.36 18.6 +2.25% 51,104 94,745,431
2024-08-05 18.99 19.47 18.19 18.19 -5.56% 76,408 143,390,069
2024-08-02 19.92 20.17 19.21 19.26 -3.8% 67,452 132,735,282
2024-08-01 20 20.35 19.72 20.02 +0.05% 83,359 167,190,824
2024-07-31 18.97 20.07 18.74 20.01 +4.87% 92,375 181,072,771
2024-07-30 18.71 19.25 18.24 19.08 +1.33% 73,419 138,012,957
2024-07-29 19.2 19.2 18.81 18.83 -1.41% 48,831 92,529,321
2024-07-26 18.95 19.24 18.59 19.1 +1.81% 61,351 116,235,370
2024-07-25 18.81 19.23 18.56 18.76 -1.37% 65,462 123,410,905
2024-07-24 19.33 19.9 18.9 19.02 -2.81% 87,518 169,769,999
2024-07-23 20.88 20.88 19.57 19.57 -6.81% 139,088 280,089,243
2024-07-22 21.18 21.59 20.78 21 +0.57% 145,462 308,451,881
2024-07-19 20.33 21.2 20.16 20.88 +0.53% 176,934 366,733,601
2024-07-18 19.51 20.77 19.48 20.77 +6.68% 196,873 397,224,068
2024-07-17 19.35 20 19.16 19.47 +0.46% 81,687 159,922,388
2024-07-16 19.25 19.45 18.85 19.38 +0.47% 70,724 135,504,855
2024-07-15 20 20.4 19.25 19.29 -3.36% 110,173 215,702,169
2024-07-12 19.8 20.03 19.58 19.96 +0.05% 63,824 126,341,061
2024-07-11 20.06 20.18 19.65 19.95 +1.99% 71,978 143,206,145
2024-07-10 19.93 19.98 19.53 19.56 -1.61% 67,938 134,264,501
2024-07-09 19 19.93 18.83 19.88 +3.92% 87,002 169,006,651
2024-07-08 19.66 20.09 18.99 19.13 -2.99% 66,476 129,162,321
2024-07-05 19.68 19.93 19.3 19.72 -0.1% 42,676 83,784,274
2024-07-04 20.12 20.38 19.65 19.74 -2.52% 63,678 127,569,042
2024-07-03 19.8 20.48 19.21 20.25 +2.12% 98,481 196,204,865
2024-07-02 20.42 20.51 19.66 19.83 -2.7% 81,023 162,208,062
2024-07-01 20.89 21.06 19.97 20.38 -2.67% 88,105 179,136,040
2024-06-28 20.85 21.46 20.6 20.94 +0.43% 72,001 152,018,772
2024-06-27 21.66 21.66 20.81 20.85 -4.36% 76,709 162,706,094
2024-06-26 21.21 21.84 20.88 21.8 +2.3% 85,505 182,470,478
2024-06-25 21.58 22.33 21.07 21.31 -2.25% 75,070 160,727,558
2024-06-24 22.22 22.98 21.75 21.8 -3.11% 86,595 193,611,203
2024-06-21 23.25 23.25 22.4 22.5 -3.76% 109,759 248,823,922
2024-06-20 23.86 24.25 23.34 23.38 -2.26% 116,593 278,181,182
2024-06-19 24.17 24.39 23.4 23.92 -1.03% 114,959 274,645,766
2024-06-18 24.08 24.4 23.81 24.17 +0.46% 97,130 233,717,348
2024-06-17 23.7 24.37 23.5 24.06 +1.48% 120,515 289,828,611
2024-06-14 24.17 24.4 23.27 23.71 -3.34% 158,837 375,688,020
2024-06-13 25.33 25.8 24.45 24.53 -0.97% 216,183 540,203,969
2024-06-12 25.28 25.94 24.18 24.77 +1.27% 226,878 561,095,405
2024-06-11 23.58 24.77 23.17 24.46 +3.51% 256,260 618,594,826
2024-06-07 21.31 24.02 21.05 23.63 +11.46% 251,625 575,360,264
2024-06-06 21.75 22.38 21.1 21.2 -1.44% 124,981 270,249,233
2024-06-05 22.18 22.69 21.3 21.51 -3.02% 118,480 258,984,840
2024-06-04 22.65 22.65 21.75 22.18 -2.51% 80,129 176,721,719
2024-06-03 22.62 23.35 22.5 22.75 -0.91% 92,838 212,560,634
2024-05-31 23.36 23.76 22.95 22.96 -2.67% 105,451 245,645,993
2024-05-30 23 23.8 22.7 23.59 +1.38% 121,620 285,357,383
2024-05-29 23 23.9 22.87 23.27 +0.39% 98,182 230,023,582
2024-05-28 23.32 24.15 23.06 23.18 -1.36% 157,466 370,968,460
2024-05-27 21.94 23.57 21.16 23.5 +8.65% 161,959 365,479,484
2024-05-24 22.39 22.48 21.6 21.63 -3.35% 49,612 108,953,461
2024-05-23 22.78 22.8 22.34 22.38 -1.84% 39,947 89,967,148
2024-05-22 22.49 23 22.45 22.8 +1.38% 49,382 112,291,026
2024-05-21 23.07 23.07 22.14 22.49 -1.19% 55,883 125,390,683
2024-05-20 22.99 23 22.42 22.76 -0.83% 71,246 161,773,486
2024-05-17 22.2 23.05 22.01 22.95 +3.38% 74,830 169,033,169
2024-05-16 22.3 22.67 22.16 22.2 -0.09% 50,214 112,466,845
2024-05-15 22.38 22.84 22.02 22.22 -0.71% 48,020 107,701,794
2024-05-14 22.45 22.98 22.11 22.38 -0.44% 54,796 122,629,346
2024-05-13 22.69 23.25 22.3 22.48 -1.88% 68,973 157,007,970
2024-05-10 24.42 24.47 22.75 22.91 -6.38% 117,664 273,384,099
2024-05-09 23.6 24.68 23.48 24.47 +2.26% 72,809 176,973,447
2024-05-08 24.75 24.93 23.86 23.93 -3.78% 63,567 154,122,308
2024-05-07 25.24 25.37 24.71 24.87 -1.39% 70,750 176,443,640
2024-05-06 25.04 25.37 24.74 25.22 +2.73% 77,812 195,358,177
2024-04-30 25.28 25.38 24.38 24.55 -2.35% 75,762 187,171,750
2024-04-29 23.89 25.15 23.66 25.14 +5.1% 119,096 294,313,579
2024-04-26 24.34 24.92 23.29 23.92 -3.47% 156,596 375,931,505
2024-04-25 24.16 24.85 24.15 24.78 +1.72% 54,966 135,107,392
2024-04-24 23.58 24.6 23.5 24.36 +2.48% 60,598 146,727,913
2024-04-23 23.09 24.05 23.05 23.77 +2.94% 71,736 168,663,149
2024-04-22 22.43 23.45 22.16 23.09 +0.79% 68,024 156,175,029
2024-04-19 23.34 23.7 22.37 22.91 -3.05% 107,426 246,394,285
2024-04-18 24.19 24.39 23.32 23.63 -2.72% 76,717 183,074,513
2024-04-17 23.9 24.73 23.82 24.29 +3.63% 75,561 183,365,466
2024-04-16 24.83 25.22 23.1 23.44 -7.46% 103,486 248,759,845
2024-04-15 24.8 26 24.5 25.33 +4.67% 98,564 248,991,440
2024-04-12 24.78 25.1 24.15 24.2 -2.54% 49,815 122,252,195
2024-04-11 24.58 25.58 24.43 24.83 +0.4% 45,843 114,702,112
2024-04-10 25.8 25.85 24.63 24.73 -3.89% 47,864 119,828,172
2024-04-09 25.07 25.78 24.58 25.73 +3.13% 53,564 135,391,952
2024-04-08 25.82 26.29 24.87 24.95 -4.22% 77,118 195,191,013
2024-04-03 26.75 27.36 25.9 26.05 -2.62% 85,901 227,246,213
2024-04-02 27.24 27.4 26.12 26.75 -1.65% 97,148 258,387,088
2024-04-01 27.7 28.15 27 27.2 -1.66% 87,339 239,709,025
2024-03-29 27.57 28.55 26.9 27.66 -1.18% 94,233 260,318,713
2024-03-28 26.79 28.1 26.73 27.99 +4.13% 89,433 246,772,144
2024-03-27 28.55 28.89 26.86 26.88 -8.1% 134,689 373,168,168
2024-03-26 29.9 31.12 28.82 29.25 -3.37% 161,892 481,118,433
2024-03-25 28.73 31.3 28.73 30.27 +6.51% 244,439 731,348,586
2024-03-22 27.49 29.53 27.32 28.42 +3.27% 210,481 604,874,571
2024-03-21 27.5 28.5 27.27 27.52 -1.01% 118,657 331,053,618
2024-03-20 27 28.07 26.75 27.8 +3.08% 149,474 410,511,366
2024-03-19 26.77 27.3 26.5 26.97 +0.07% 93,425 252,032,761
2024-03-18 26.38 26.95 26.29 26.95 +1.05% 65,244 174,036,377
2024-03-15 25.71 26.67 25.71 26.67 +2.22% 63,698 167,768,090
2024-03-14 26.34 26.7 25.76 26.09 -1.95% 70,376 184,446,545
2024-03-13 27.23 27.28 26.52 26.61 -0.52% 80,852 217,146,174
2024-03-12 26.92 27.43 26.67 26.75 -1.29% 97,201 262,052,625
2024-03-11 27.48 27.53 26.56 27.1 -2.62% 137,015 369,853,431
2024-03-08 26.89 27.9 26.61 27.83 +1.53% 134,789 367,815,441
2024-03-07 26.73 28.94 26.73 27.41 +2.43% 219,562 614,878,967
2024-03-06 26.22 27.17 25.55 26.76 +0.04% 149,808 394,552,574
2024-03-05 27.35 27.84 26.7 26.75 -4.46% 164,278 446,716,092
2024-03-04 27.55 28.2 26.8 28 -2% 234,483 643,094,550
2024-03-01 29.7 30.5 27.81 28.57 +2.15% 401,285 1,166,473,226
2024-02-29 24 27.97 24 27.97 +19.99% 183,306 498,967,159
2024-02-28 25.83 25.96 23.28 23.31 -8.26% 137,625 339,977,782
2024-02-27 24.06 25.48 24.01 25.41 +4.48% 115,654 286,609,749
2024-02-26 23.34 24.91 23.03 24.32 +3.05% 131,837 317,811,643
2024-02-23 23.28 23.89 22.48 23.6 +3.69% 123,754 285,625,213
2024-02-22 21.5 22.79 21.5 22.76 +5.37% 93,112 208,549,108
2024-02-21 21.07 22.25 20.92 21.6 +1.12% 74,507 161,920,034
2024-02-20 21.17 21.47 20.51 21.36 +1.14% 73,618 154,682,736
2024-02-19 20.81 21.81 20.35 21.12 +2.57% 138,644 293,123,158
2024-02-08 19.23 20.95 19.1 20.59 +7.07% 126,720 257,555,999
2024-02-07 18.82 20.16 18.56 19.23 +2.94% 123,600 240,932,334
2024-02-06 16.55 19.05 16.55 18.68 +7.79% 126,252 226,200,759
2024-02-05 19.06 19.19 16.7 17.33 -9.36% 116,981 206,420,434
2024-02-02 20.47 20.69 18.52 19.12 -6.18% 108,848 211,182,475
2024-02-01 20.8 21.07 20.11 20.38 -1.26% 59,212 121,704,850
2024-01-31 21 21.77 20.64 20.64 -3.91% 53,665 113,420,737
2024-01-30 22.12 22.36 21.47 21.48 -2.41% 58,796 128,151,844
2024-01-29 22.41 22.74 22 22.01 -0.9% 69,759 156,086,972
2024-01-26 23.24 23.25 22.1 22.21 -5% 78,537 177,415,060
2024-01-25 23.24 23.62 22.86 23.38 +0.65% 76,703 179,027,743
2024-01-24 23.55 23.79 22.28 23.23 -1.27% 63,979 146,439,080
2024-01-23 23.02 23.72 23.02 23.53 +0.9% 53,436 124,999,197
2024-01-22 24.85 25.28 23.16 23.32 -6.91% 62,258 149,503,713
2024-01-19 25.27 26.45 25.05 25.05 -1.22% 59,374 152,016,109
2024-01-18 25.08 25.44 24.62 25.36 +0.32% 44,212 110,545,419
2024-01-17 26.15 26.37 25.25 25.28 -3.66% 46,033 118,253,044
2024-01-16 26.42 26.55 25.82 26.24 -1.02% 32,316 84,455,408
2024-01-15 27.05 27.2 26.32 26.51 -1.52% 40,130 106,842,371
2024-01-12 27.37 27.7 26.91 26.92 -2.25% 47,610 129,716,390
2024-01-11 26.4 27.88 26.4 27.54 +6.25% 105,442 288,098,480
2024-01-10 26.32 26.69 25.72 25.92 -1.82% 39,147 102,383,268
2024-01-09 26.54 26.96 26.02 26.4 -0.34% 39,183 103,492,826
2024-01-08 27.13 27.18 26.3 26.49 -2.03% 33,319 88,480,667
2024-01-05 28.11 28.19 26.86 27.04 -3.26% 48,129 131,753,419
2024-01-04 28.49 28.49 27.86 27.95 -1.45% 25,262 70,974,612
2024-01-03 28.74 29.37 28.1 28.36 -1.87% 43,609 124,717,168
2024-01-02 30.43 30.43 28.71 28.9 -5.03% 61,732 180,770,606

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╡вцЧ╢шГЬ 300377

2023年全年

хдйшЗгхМ╗чЦЧ 688013

2024年至今

хНЧф║мхЕмчФи 000421

近半年

цБТшкЙчОпф┐Э 688309

2024年至今

ф║Ъц│░щЫЖхЫв 600881

2024年至今

чЩ╛ч║│хНГцИР 300291

2024年至今

хЕЙхНОшВбф╗╜ 001333

2023年全年

ф╕Кц╡╖чФ╡ц░Ф 601727

2023年全年

ф╕нхЫ╜ф╕АщЗН 601106

2022-2023两年

ф╕ЗхнЪчФЯчЙй 300482

近半年

热门概念板块

半导体

ф╕ЙхоЙхЕЙчФ╡ (600703)

2023年全年
区块链

цЛЫхХЖщУ╢шбМ (600036)

2024年至今
储能电池

хоБх╛╖цЧ╢ф╗г (300750)

2024年至今
智能制造

чзСхдзцЩ║шГ╜ (300222)

近半年
军工

шИкхПСхКихКЫ (600893)

近期数据
AI人工智能

шИкхоЗх╛о (300053)

近期数据
生物医药

хдНцШЯхМ╗шНп (600196)

近期数据
新能源汽车

щХ┐хЯОц▒╜ш╜ж (601633)

2023年全年

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