хНЪщЫЕчФЯчЙй 300294

数据更新至:

添加到对比分析

27.15 +0.74%

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

27.15
+0.74% +0.2
26.98
开盘价
27.15
最高价
26.81
最低价
18,914
成交量
数据更新至: 2025-03-25

技术指标

27.54
MA5 (5日均线)
27.98
MA10 (10日均线)
27.89
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 26.98 27.15 26.81 27.15 +0.74% 18,914 50,983,405
2025-03-24 27.52 27.63 26.76 26.95 -2.07% 71,117 192,470,004
2025-03-21 28.15 28.16 27.51 27.52 -1.68% 56,670 157,295,406
2025-03-20 28.19 28.19 27.98 27.99 -0.32% 39,368 110,441,100
2025-03-19 28.4 28.46 27.86 28.08 -2.6% 80,890 227,313,148
2025-03-18 28.78 28.89 28.57 28.83 +0.42% 36,627 105,222,873
2025-03-17 28.54 28.8 28.45 28.71 +0.63% 45,196 129,520,145
2025-03-14 28.2 28.56 28.11 28.53 +1.13% 62,505 177,266,152
2025-03-13 27.82 28.24 27.79 28.21 +1.4% 62,242 174,832,242
2025-03-12 27.9 28.05 27.78 27.82 -0.32% 35,336 98,433,456
2025-03-11 27.73 27.95 27.49 27.91 +0.36% 35,376 98,177,228
2025-03-10 27.88 28.03 27.67 27.81 +0.14% 30,832 85,603,936
2025-03-07 28.04 28.1 27.72 27.77 -1.28% 40,177 112,165,173
2025-03-06 27.81 28.18 27.77 28.13 +1.15% 58,932 164,751,850
2025-03-05 27.82 28.04 27.66 27.81 -0.04% 32,076 89,116,732
2025-03-04 27.61 27.9 27.56 27.82 +0.91% 41,663 115,730,918
2025-03-03 27.51 27.84 27.45 27.57 +0.18% 36,981 102,288,008
2025-02-28 27.69 27.97 27.43 27.52 -0.76% 45,157 124,688,495
2025-02-27 27.86 28.05 27.55 27.73 -0.43% 44,779 124,367,472
2025-02-26 27.74 27.95 27.64 27.85 +0.51% 42,330 117,510,565
2025-02-25 28.01 28.06 27.66 27.71 -1.32% 53,514 148,570,320
2025-02-24 28 28.37 27.95 28.08 +0.14% 42,782 120,478,258
2025-02-21 28.2 28.39 27.82 28.04 -0.53% 61,712 172,733,186
2025-02-20 28.08 28.55 28.04 28.19 +0.28% 51,992 147,123,590
2025-02-19 28.04 28.17 27.77 28.11 +0.29% 47,437 132,684,978
2025-02-18 28.53 28.7 28.01 28.03 -1.79% 61,198 173,341,640
2025-02-17 28.89 28.98 28.19 28.54 -1.18% 61,411 175,292,347
2025-02-14 28.58 29 28.56 28.88 +0.66% 45,290 130,476,390
2025-02-13 28.78 28.92 28.62 28.69 -0.31% 40,067 115,266,577
2025-02-12 29.03 29.19 28.56 28.78 -1.24% 68,047 196,128,379
2025-02-11 29.34 29.35 29.03 29.14 -0.61% 36,988 107,756,976
2025-02-10 29.17 29.35 29.08 29.32 +0.58% 60,537 176,819,152
2025-02-07 29.19 29.31 28.93 29.15 -0.03% 65,363 190,667,406
2025-02-06 29.13 29.19 28.86 29.16 0% 34,850 101,201,375
2025-02-05 29.19 29.22 28.92 29.16 +0.55% 27,343 79,485,566
2025-01-27 29.04 29.36 28.98 29 -0.14% 29,442 85,847,149
2025-01-24 28.9 29.19 28.88 29.04 +0.07% 28,904 84,024,502
2025-01-23 28.28 29.2 28.28 29.02 +1.11% 48,263 139,897,443
2025-01-22 28.97 29.08 28.5 28.7 -1.31% 31,440 90,210,708
2025-01-21 29.2 29.43 28.91 29.08 +0.62% 35,095 102,284,601
2025-01-20 29.1 29.34 28.84 28.9 -0.34% 25,807 74,936,952
2025-01-17 28.86 29.15 28.75 29 +0.1% 27,533 79,735,624
2025-01-16 29.09 29.43 28.86 28.97 -0.31% 26,276 76,576,707
2025-01-15 29.11 29.22 28.9 29.06 -0.62% 23,722 68,830,090
2025-01-14 28.76 29.28 28.65 29.24 +1.95% 38,711 112,527,823
2025-01-13 28.5 28.86 28.21 28.68 +0.24% 28,478 81,388,736
2025-01-10 29.14 29.16 28.61 28.61 -1.31% 23,931 69,149,157
2025-01-09 28.94 29.29 28.83 28.99 -0.38% 20,549 59,750,276
2025-01-08 29.19 29.3 28.69 29.1 -0.44% 40,918 118,696,480
2025-01-07 29.65 29.76 28.82 29.23 -1.58% 50,261 146,612,285
2025-01-06 29.69 30.1 29.51 29.7 +0.24% 29,385 87,462,499
2025-01-03 29.8 29.97 29.32 29.63 -0.13% 32,474 96,387,472
2025-01-02 30.29 30.45 29.5 29.67 -2.01% 44,477 133,200,005
2024-12-31 30.89 30.95 30.28 30.28 -2.01% 45,291 138,294,350
2024-12-30 30.92 31.09 30.74 30.9 -0.32% 31,003 95,648,556
2024-12-27 30.59 31.2 30.59 31 +0.81% 42,942 133,140,461
2024-12-26 30.94 31.14 30.55 30.75 -0.81% 53,687 165,280,990
2024-12-25 31.08 31.38 30.82 31 +0.06% 46,689 145,436,193
2024-12-24 30.54 31.18 30.5 30.98 +1.44% 43,582 134,766,100
2024-12-23 30.86 30.91 30.49 30.54 -0.78% 39,213 120,295,274
2024-12-20 30.75 30.99 30.63 30.78 -0.48% 34,856 107,375,417
2024-12-19 30.6 31.44 30.39 30.93 +1.31% 55,290 170,921,064
2024-12-18 30.7 30.95 30.53 30.53 -0.55% 24,404 74,901,182
2024-12-17 30.64 30.98 30.42 30.7 +0.16% 34,074 104,497,148
2024-12-16 30.8 31.03 30.47 30.65 -0.74% 44,546 136,765,480
2024-12-13 31.44 31.52 30.86 30.88 -2.09% 57,322 177,919,676
2024-12-12 31.18 31.65 31.05 31.54 +1.19% 56,140 175,873,351
2024-12-11 31.3 31.45 31.06 31.17 -0.45% 47,524 148,306,888
2024-12-10 31.56 31.93 31.01 31.31 +1.13% 81,848 257,961,830
2024-12-09 31.28 31.45 30.72 30.96 -0.8% 38,713 120,605,720
2024-12-06 30.86 31.37 30.77 31.21 +0.91% 45,275 140,681,008
2024-12-05 31.13 31.26 30.77 30.93 -0.64% 45,916 141,924,670
2024-12-04 31.9 31.96 31.01 31.13 -1.36% 43,894 137,242,652
2024-12-03 31.32 31.85 31.07 31.56 +0.77% 54,043 170,027,520
2024-12-02 31.22 31.47 30.98 31.32 +0.32% 51,424 160,650,612
2024-11-29 30.81 31.69 30.72 31.22 +1.36% 55,868 174,593,468
2024-11-28 31.34 31.44 30.72 30.8 -1.85% 40,875 126,863,392
2024-11-27 30.88 31.38 30.5 31.38 +1.36% 48,003 148,482,302
2024-11-26 30.8 31.57 30.73 30.96 +0.23% 39,612 123,418,270
2024-11-25 31.4 31.74 30.53 30.89 -1.72% 58,125 180,560,109
2024-11-22 32.67 32.95 31.33 31.43 -3.68% 86,800 277,681,721
2024-11-21 32.1 33.17 31.9 32.63 +1.08% 122,131 397,953,236
2024-11-20 30.42 32.6 30.31 32.28 +5.84% 171,337 546,100,953
2024-11-19 30.23 30.59 29.94 30.5 +0.86% 69,488 210,621,377
2024-11-18 31.2 31.35 30.09 30.24 -2.92% 87,068 266,894,962
2024-11-15 31.3 31.59 31.15 31.15 -0.48% 54,714 171,552,589
2024-11-14 32.01 32.14 31.2 31.3 -2.43% 63,276 200,269,030
2024-11-13 31.92 32.55 31.51 32.08 -0.37% 85,144 272,056,582
2024-11-12 32.31 33.14 31.85 32.2 +0.85% 164,236 534,450,254
2024-11-11 31.63 31.94 30.9 31.93 +0.73% 136,654 428,319,636
2024-11-08 32.61 32.78 31.68 31.7 -1.98% 134,581 431,703,453
2024-11-07 31.87 32.7 31.66 32.34 +2.02% 121,858 394,205,252
2024-11-06 31.93 32.47 31.55 31.7 -0.72% 88,250 282,243,256
2024-11-05 31.42 32 31.1 31.93 +1.62% 87,474 277,571,130
2024-11-04 30.94 31.42 30.94 31.42 +1.55% 58,760 183,174,285
2024-11-01 30.96 31.38 30.68 30.94 -0.1% 73,872 229,276,296
2024-10-31 31.04 31.25 30.75 30.97 -0.26% 69,018 213,707,335
2024-10-30 31.53 31.72 30.7 31.05 -1.33% 76,667 238,619,655
2024-10-29 32.38 32.44 31.31 31.47 -2.75% 89,710 284,725,936
2024-10-28 31.95 32.63 31.71 32.36 +0.47% 85,911 276,081,937
2024-10-25 32.75 32.76 31.31 32.21 -3.16% 190,540 607,819,654
2024-10-24 34.1 34.44 33.1 33.26 -1.89% 115,366 389,343,450
2024-10-23 33.5 34.14 33.22 33.9 +1.22% 92,199 310,833,597
2024-10-22 33.04 33.77 32.83 33.49 +1.42% 82,982 276,224,906
2024-10-21 33.44 33.6 32.83 33.02 -0.99% 98,456 326,145,759
2024-10-18 32.34 34 32.31 33.35 +2.74% 101,016 334,961,040
2024-10-17 33.15 33.36 32.38 32.46 -1.46% 80,312 263,826,135
2024-10-16 32.7 33.17 32.32 32.94 -0.6% 57,572 189,136,006
2024-10-15 34.25 34.5 33.1 33.14 -3.58% 93,256 315,126,490
2024-10-14 33.53 34.65 32.84 34.37 +3.71% 104,046 351,935,324
2024-10-11 34.7 34.7 32.85 33.14 -4.52% 93,284 313,455,192
2024-10-10 34.18 35.7 34.12 34.71 +1.64% 141,424 494,797,340
2024-10-09 37.1 37.34 33.93 34.15 -12.28% 236,257 851,453,887
2024-10-08 40 41.98 36.3 38.93 +7.25% 377,019 1,465,995,605
2024-09-30 33.52 36.93 33.31 36.3 +10.33% 282,929 988,287,441
2024-09-27 32.2 33.69 31.76 32.9 +3.3% 99,704 325,504,544
2024-09-26 30.61 31.88 30.36 31.85 +3.38% 46,168 143,876,139
2024-09-25 31.51 31.66 30.7 30.81 -1.41% 46,654 145,353,265
2024-09-24 30.35 31.49 30.05 31.25 +3.72% 34,392 106,070,650
2024-09-23 30.53 30.9 30 30.13 -1.54% 24,307 73,675,690
2024-09-20 30.85 30.87 30.25 30.6 -0.81% 20,213 61,629,914
2024-09-19 31.11 31.48 30.55 30.85 -0.03% 25,842 79,967,801
2024-09-18 30.5 31.22 30.5 30.86 +1.18% 16,843 52,031,199
2024-09-13 31.15 31.32 30.22 30.5 -2.46% 35,662 108,980,416
2024-09-12 33.34 33.65 31 31.27 -6.32% 53,577 171,619,993
2024-09-11 33.21 33.59 33.04 33.38 +0.18% 16,408 54,765,283
2024-09-10 33.34 33.79 32.96 33.32 -0.03% 29,599 98,727,748
2024-09-09 33.3 34.19 33.2 33.33 +0.15% 38,928 130,897,087
2024-09-06 33.49 33.68 33.25 33.28 -0.83% 12,723 42,525,787
2024-09-05 33.56 33.9 33.33 33.56 -0.03% 14,144 47,485,313
2024-09-04 32.96 33.82 32.75 33.57 +2.01% 29,605 99,050,151
2024-09-03 32.29 33.26 32.12 32.91 +1.95% 27,900 91,537,846
2024-09-02 32.89 33.19 32.19 32.28 -1.5% 18,434 60,031,684
2024-08-30 32.61 33.14 32.57 32.77 -0.36% 30,458 100,129,486
2024-08-29 32.01 33.1 31.79 32.89 +2.46% 25,929 85,094,824
2024-08-28 32.91 33.23 31.86 32.1 -2.37% 25,075 81,217,890
2024-08-27 32.2 33.19 32.02 32.88 +2.33% 28,579 93,760,616
2024-08-26 31.66 32.3 31.14 32.13 +1.68% 24,487 77,839,409
2024-08-23 31.73 32.16 31.39 31.6 -1.25% 17,602 55,745,322
2024-08-22 32.1 32.3 31.83 32 0% 16,721 53,540,913
2024-08-21 31.99 32.4 31.75 32 +0.44% 16,389 52,403,925
2024-08-20 32.64 32.69 31.65 31.86 -2.69% 24,737 79,108,324
2024-08-19 33.21 33.6 32.71 32.74 -1.98% 24,857 82,046,453
2024-08-16 33.2 33.6 33.07 33.4 +0.03% 16,587 55,214,260
2024-08-15 33.35 33.8 33.1 33.39 -0.27% 21,140 70,671,642
2024-08-14 33.52 33.69 33.2 33.48 -0.03% 15,400 51,506,274
2024-08-13 32.91 33.49 32.81 33.49 +1.61% 24,818 82,378,553
2024-08-12 32.5 33.4 32.4 32.96 +0.52% 25,149 83,237,996
2024-08-09 32.88 33.26 32.61 32.79 -0.52% 21,560 70,894,957
2024-08-08 32.4 33.33 32.11 32.96 +2.2% 30,441 100,111,924
2024-08-07 31.81 32.62 31.53 32.25 +1.16% 29,996 96,777,521
2024-08-06 31.58 32.18 31.25 31.88 +1.95% 24,589 78,040,210
2024-08-05 31.55 32.55 31.25 31.27 -1.45% 30,852 97,998,938
2024-08-02 30.91 32.17 30.91 31.73 +2.03% 55,676 176,938,487
2024-08-01 31.75 32.38 30.92 31.1 -1.99% 46,747 146,596,184
2024-07-31 29.75 31.8 29.49 31.73 +6.76% 67,626 209,713,167
2024-07-30 30.03 30.03 29.28 29.72 -1.03% 35,056 103,838,792
2024-07-29 29.66 30.38 29.53 30.03 +1.01% 37,046 111,405,530
2024-07-26 30.36 30.45 28.98 29.73 -2.04% 74,242 219,072,391
2024-07-25 31.69 31.89 29.91 30.35 -4.23% 81,487 249,424,816
2024-07-24 33.01 33.08 31.5 31.69 -3.74% 54,201 173,618,656
2024-07-23 34.16 34.16 32.91 32.92 -3.38% 29,135 97,422,971
2024-07-22 33.39 34.3 33.16 34.07 +1.88% 46,555 157,901,416
2024-07-19 33.55 33.77 32.53 33.44 -1.47% 108,971 360,870,181
2024-07-18 34.9 34.9 32.43 33.94 -4.85% 142,373 483,774,256
2024-07-17 35.6 36.24 35.38 35.67 +0.85% 54,408 194,838,378
2024-07-16 35.33 35.78 35.11 35.37 -0.37% 34,255 121,192,161
2024-07-15 34.91 36.04 34.85 35.5 +1.46% 73,734 262,432,443
2024-07-12 34.66 35.08 34.18 34.99 +0.95% 33,249 115,576,064
2024-07-11 34.85 35 34.25 34.66 -0.17% 27,372 94,797,881
2024-07-10 34.58 35.05 34.37 34.72 +0.4% 24,543 85,170,885
2024-07-09 34.58 34.95 34.21 34.58 -0.26% 36,368 125,710,681
2024-07-08 35.07 35.39 34.41 34.67 -1.51% 38,393 133,639,404
2024-07-05 33.63 35.25 33.61 35.2 +4.02% 55,060 191,047,226
2024-07-04 34.09 34.39 33.75 33.84 -0.99% 27,733 94,369,014
2024-07-03 34.25 34.7 33.95 34.18 -0.75% 23,852 81,700,782
2024-07-02 33.9 35.12 33.88 34.44 +1.44% 51,370 178,460,620
2024-07-01 32.96 34.33 32.8 33.95 +2.88% 41,547 139,558,177
2024-06-28 32.8 33.75 32.62 33 +0.3% 40,689 135,445,904
2024-06-27 33.22 33.4 32.6 32.9 -1.5% 31,479 103,472,967
2024-06-26 33.2 33.48 32.43 33.4 +0.54% 43,194 142,525,088
2024-06-25 32.89 33.75 32.54 33.22 +1.22% 46,758 155,960,031
2024-06-24 32.74 33.45 32.59 32.82 -0.09% 57,844 190,617,449
2024-06-21 31.72 32.89 31.34 32.85 +4.19% 53,386 173,616,268
2024-06-20 32.05 32.53 31.39 31.53 -2.11% 34,912 111,159,541
2024-06-19 31.99 32.27 31.79 32.21 +0.69% 29,367 94,041,367
2024-06-18 32.31 32.58 31.81 31.99 -1.45% 23,917 76,872,438
2024-06-17 31.92 32.85 31.82 32.46 +1.47% 29,559 95,791,040
2024-06-14 32 32.26 31.53 31.99 -0.74% 48,951 155,992,563
2024-06-13 32.75 32.89 31.96 32.23 -1.89% 45,416 146,823,193
2024-06-12 32.8 33.1 32.38 32.85 -0.36% 28,062 91,935,664
2024-06-11 32.3 33.15 32.2 32.97 +1.7% 43,962 143,658,471
2024-06-07 33.18 33.35 32.31 32.42 -1.85% 50,215 163,408,194
2024-06-06 33.75 34.2 33 33.03 -2.45% 36,600 122,371,553
2024-06-05 33.78 34.83 33.76 33.86 -0.35% 43,050 147,563,850
2024-06-04 32.85 33.99 32.73 33.98 +3.47% 39,924 133,944,775
2024-06-03 33 33.75 32.53 32.84 -0.24% 38,977 129,305,760
2024-05-31 32.82 33.17 32.7 32.92 +0.3% 21,864 72,101,225
2024-05-30 32.48 33.1 32.35 32.82 +0.77% 17,460 57,271,792
2024-05-29 32.68 32.85 32.48 32.57 -0.46% 17,668 57,632,805
2024-05-28 33.2 33.36 32.6 32.72 -1.77% 24,051 79,233,485
2024-05-27 32.8 33.46 32.36 33.31 +2.15% 31,658 103,983,989
2024-05-24 32.74 33.12 32.5 32.61 -0.03% 24,919 81,834,360
2024-05-23 32.92 33.25 32.41 32.62 -1.15% 32,985 108,085,551
2024-05-22 33.56 33.84 32.91 33 -1.2% 37,437 124,487,461
2024-05-21 33.83 33.93 33.3 33.4 -0.98% 36,958 124,148,777
2024-05-20 34.08 34.37 33.48 33.73 -1.32% 37,967 128,283,429
2024-05-17 34.28 34.47 33.6 34.18 -0.06% 47,142 160,080,632
2024-05-16 34.6 35.14 33.85 34.2 -0.64% 74,818 257,885,596
2024-05-15 34.38 34.76 34.16 34.42 -0.15% 23,679 81,569,481
2024-05-14 34.53 35.09 34.4 34.47 -0.14% 44,213 153,733,643
2024-05-13 34.15 34.9 33.26 34.52 +0.88% 69,538 236,766,374
2024-05-10 34.4 35.05 34 34.22 +0.03% 99,542 343,970,292
2024-05-09 33.05 34.34 33.01 34.21 +3.07% 86,731 294,446,442
2024-05-08 33.1 33.78 33 33.19 +0.36% 60,244 200,840,083
2024-05-07 32.48 33.25 32.34 33.07 +1.44% 73,763 242,561,955
2024-05-06 31.74 32.77 31.74 32.6 +3.62% 56,777 184,110,790
2024-04-30 31.75 32.18 31.42 31.46 -1.13% 31,732 100,674,146
2024-04-29 31.25 32.28 31.11 31.82 +1.73% 43,742 138,881,936
2024-04-26 31.09 31.48 30.64 31.28 -0.29% 47,541 147,903,791
2024-04-25 31.72 32.06 31.11 31.37 -1.07% 50,962 160,098,307
2024-04-24 31.7 32.29 31.1 31.71 +1.73% 63,881 203,037,688
2024-04-23 31.54 31.85 31.01 31.17 -1.08% 39,060 121,962,975
2024-04-22 31.64 32.14 31.35 31.51 -0.41% 49,495 157,364,070
2024-04-19 30.7 31.8 30.53 31.64 +2.1% 49,614 156,005,377
2024-04-18 30.71 31.77 30.71 30.99 -0.19% 47,002 147,524,529
2024-04-17 30.71 31.07 30.37 31.05 +0.49% 59,115 181,718,067
2024-04-16 30.5 31.31 30.31 30.9 +0.95% 89,716 278,528,085
2024-04-15 29.91 30.86 29 30.61 +2.1% 74,231 224,479,545
2024-04-12 30.08 30.45 29.9 29.98 -0.96% 27,523 82,801,931
2024-04-11 29.18 30.43 29.09 30.27 +3.74% 61,734 185,069,753
2024-04-10 29.85 30.05 29.03 29.18 -2.83% 49,535 146,174,126
2024-04-09 29.86 30.2 29.51 30.03 -0.07% 41,243 123,122,881
2024-04-08 30.68 30.7 30.01 30.05 -2.47% 44,410 134,341,415
2024-04-03 29.4 31.08 29.26 30.81 +4.09% 95,551 291,588,121
2024-04-02 28.97 29.67 28.74 29.6 +2.67% 68,989 202,230,864
2024-04-01 28.98 29.14 28.13 28.83 +0.38% 61,336 175,592,502
2024-03-29 27.85 28.95 27.65 28.72 +3.38% 69,125 196,887,986
2024-03-28 28.03 28.51 27.65 27.78 -0.89% 57,271 160,517,044
2024-03-27 27.2 28.75 27.2 28.03 +2.3% 99,759 282,082,918
2024-03-26 26.87 27.57 26.69 27.4 +1.97% 68,060 185,078,813
2024-03-25 26.91 27.53 26.68 26.87 -0.41% 63,171 171,356,042
2024-03-22 27.52 27.57 26.69 26.98 -2.14% 60,647 163,777,825
2024-03-21 28.15 28.58 27.55 27.57 -2.44% 59,623 166,499,974
2024-03-20 28.02 28.4 27.83 28.26 +0.61% 39,511 111,267,812
2024-03-19 28.49 28.52 28.07 28.09 -1.65% 37,102 104,786,655
2024-03-18 28.05 28.57 27.85 28.56 +1.35% 41,549 117,091,210
2024-03-15 28.05 28.38 27.9 28.18 +0.9% 36,997 103,955,993
2024-03-14 28.3 28.97 27.78 27.93 -2.85% 86,211 243,263,136
2024-03-13 29 29.06 28.68 28.75 -0.79% 36,058 103,937,253
2024-03-12 28.18 29.04 28.16 28.98 +2.66% 65,243 187,080,943
2024-03-11 27.69 28.24 27.25 28.23 +2.17% 52,187 144,904,820
2024-03-08 27.43 27.75 27.29 27.63 +0.66% 29,448 81,021,566
2024-03-07 28.16 28.42 27.43 27.45 -2.83% 43,248 120,770,641
2024-03-06 28.51 28.73 27.9 28.25 -1.77% 46,049 130,247,943
2024-03-05 28.8 29.06 28.52 28.76 -0.96% 46,866 134,684,123
2024-03-04 29.1 29.41 28.66 29.04 +0.38% 57,455 166,094,248
2024-03-01 28.76 29.05 28.35 28.93 +0.59% 53,683 154,436,170
2024-02-29 28.1 28.88 27.93 28.76 +2.2% 64,162 182,382,273
2024-02-28 28.61 29.68 28.11 28.14 -1.4% 92,467 267,412,679
2024-02-27 28.05 28.57 27.86 28.54 +1.57% 59,024 166,386,381
2024-02-26 28.05 28.65 27.6 28.1 -0.32% 61,412 172,123,753
2024-02-23 28.04 28.44 27.83 28.19 +0.04% 38,993 109,416,583
2024-02-22 27.85 28.23 27.8 28.18 +0.64% 37,590 105,556,963
2024-02-21 27.73 28.87 27.4 28 +0.14% 65,876 185,362,702
2024-02-20 27.48 28.18 27.21 27.96 +1.6% 55,535 154,948,105
2024-02-19 27.86 28.09 27.17 27.52 -0.72% 68,028 187,548,956
2024-02-08 27.88 29.34 27.52 27.72 +0.07% 107,043 304,844,063
2024-02-07 26.74 28.27 26.74 27.7 +2.48% 101,140 280,743,810
2024-02-06 23.69 27.16 23.45 27.03 +14.05% 120,279 310,758,218
2024-02-05 24.78 24.84 22.91 23.7 -4.7% 100,260 239,500,304
2024-02-02 25.97 26.26 24 24.87 -4.24% 66,077 166,050,057
2024-02-01 26.44 27.06 25.91 25.97 -1.78% 53,362 140,332,305
2024-01-31 26.91 27.09 26.21 26.44 -2.51% 68,466 181,817,505
2024-01-30 27.92 28.2 26.99 27.12 -3.14% 53,175 146,046,354
2024-01-29 28.68 28.85 27.78 28 -1.79% 47,308 133,057,330
2024-01-26 28.82 29.27 28.35 28.51 -2.66% 37,759 108,767,603
2024-01-25 27.58 29.33 27.41 29.29 +6.24% 71,973 206,560,218
2024-01-24 28.3 28.47 26.68 27.57 -2.34% 92,804 253,710,132
2024-01-23 27.99 28.33 27.5 28.23 +1.55% 44,784 125,499,401
2024-01-22 29.23 29.45 27.58 27.8 -4.99% 55,129 156,360,726
2024-01-19 29.43 29.76 29.23 29.26 -0.75% 26,364 77,692,634
2024-01-18 29.85 29.92 28.8 29.48 -1.14% 52,072 151,719,919
2024-01-17 30.5 30.63 29.82 29.82 -2.04% 21,608 65,334,883
2024-01-16 30.86 30.94 30.05 30.44 -1.46% 33,919 103,112,495
2024-01-15 30.73 31.24 30.61 30.89 +0.52% 24,566 75,920,381
2024-01-12 31.19 31.48 30.7 30.73 -1.73% 30,216 93,775,679
2024-01-11 31.6 31.7 30.7 31.27 -0.92% 49,294 153,897,946
2024-01-10 31.89 32.06 31 31.56 -0.85% 35,710 112,895,995
2024-01-09 31.96 32.3 31.65 31.83 -0.47% 23,327 74,406,401
2024-01-08 32.38 32.51 31.92 31.98 -1.08% 26,243 84,544,002
2024-01-05 33.21 33.39 32.2 32.33 -2.65% 40,113 131,412,019
2024-01-04 33.59 33.59 32.95 33.21 -0.95% 30,326 100,596,001
2024-01-03 33.09 33.8 33.08 33.53 +1.05% 33,549 112,368,336
2024-01-02 33.75 34.09 33.13 33.18 -1.48% 46,426 155,316,915

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

щТ▒ц▒Яц░┤хИй 600283

近半年

ф╕ЗщАЪцЩ║цОз 300643

近期数据

щЗСшГ╜чзСцКА 603113

2022-2023两年

ц╡╖ц│░цЦ░хЕЙ 688677

2024年一季度

щЗСцйЩхнР 688291

2024年一季度

ц╜НцЯ┤щЗНцЬ║ 000880

近三个月

чЪЦч╗┤щлШцЦ░ 600063

近期数据

цЦ░чЦЖф╝ЧхТМ 600888

2024年一季度

ше┐х▒▒чзСцКА 688576

近半年

хЫ╜цЬ║щЗНшгЕ 601399

近三个月

热门概念板块

储能电池
区块链
智能制造

чзСхдзцЩ║шГ╜ (300222)

2022-2023两年
生物医药

цБТчСЮхМ╗шНп (600276)

近三个月
5G通信

ф╕нхдйчзСцКА (600522)

2023年全年
云计算

хоЭф┐бш╜пф╗╢ (600845)

2022-2023两年
大数据

чзСхИЫф┐бцБп (300730)

近期数据
医疗器械

ш┐ИчСЮхМ╗чЦЧ (300760)

近半年

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