ф╕Йшп║чФЯчЙй 300298

数据更新至:

添加到对比分析

23.74 +1.06%

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

23.74
+1.06% +0.25
23.48
开盘价
23.76
最高价
23.32
最低价
14,297
成交量
数据更新至: 2025-03-25

技术指标

23.94
MA5 (5日均线)
24.19
MA10 (10日均线)
24.48
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 23.48 23.76 23.32 23.74 +1.06% 14,297 33,611,984
2025-03-24 23.8 23.8 23.22 23.49 -1.34% 50,884 119,650,687
2025-03-21 24.03 24.15 23.76 23.81 -1.04% 44,182 105,490,452
2025-03-20 24.48 24.57 24 24.06 -2.23% 51,411 124,414,975
2025-03-19 24.44 24.8 24.3 24.61 +0.29% 45,521 112,209,336
2025-03-18 24.48 24.8 24.32 24.54 +0.25% 45,039 110,621,628
2025-03-17 24.59 24.78 24.34 24.48 -0.45% 37,610 92,028,536
2025-03-14 24.05 24.59 23.95 24.59 +2.72% 60,095 146,828,569
2025-03-13 24.61 24.65 23.75 23.94 -2.76% 67,754 162,885,299
2025-03-12 25.06 25.08 24.52 24.62 -1.76% 61,587 152,053,272
2025-03-11 24.59 25.21 24.45 25.06 +0.2% 65,869 164,115,039
2025-03-10 24.92 25.45 24.33 25.01 +3.01% 95,224 236,280,643
2025-03-07 24.7 24.79 24.15 24.28 -2.06% 53,790 131,431,174
2025-03-06 24.35 24.96 24.11 24.79 +2.02% 70,902 175,192,050
2025-03-05 24.75 24.77 24 24.3 -1.74% 73,502 178,169,925
2025-03-04 24.45 24.96 24.29 24.73 +0.24% 48,517 119,646,451
2025-03-03 24.27 25.15 24.2 24.67 +1.65% 64,238 159,091,172
2025-02-28 25.13 25.35 24.1 24.27 -3.8% 85,409 209,890,005
2025-02-27 25.44 25.45 24.71 25.23 -0.79% 70,405 176,577,980
2025-02-26 24.66 25.46 24.22 25.43 +3.12% 99,089 247,144,124
2025-02-25 24.87 25.15 24.4 24.66 -2.61% 95,545 236,526,000
2025-02-24 25.67 25.82 25.16 25.32 -1.94% 106,583 271,399,038
2025-02-21 25.61 26.21 25.03 25.82 +1.45% 129,460 331,396,067
2025-02-20 25.3 26.16 25.16 25.45 +1.31% 151,672 387,966,171
2025-02-19 25.04 25.42 24.51 25.12 -0.08% 143,384 357,965,839
2025-02-18 26.63 26.63 24.83 25.14 -6.44% 170,214 434,889,391
2025-02-17 27.02 27.69 26.28 26.87 +1.63% 269,056 727,177,647
2025-02-14 23.39 27.21 23.39 26.44 +13.04% 313,552 807,775,925
2025-02-13 23.33 23.54 23.15 23.39 +0.26% 57,915 135,312,210
2025-02-12 23.35 23.43 22.94 23.33 +0.21% 49,288 114,328,817
2025-02-11 23.87 23.91 23.1 23.28 -1.69% 46,933 109,582,759
2025-02-10 23.39 23.93 23.08 23.68 +1.41% 84,641 199,918,375
2025-02-07 22.51 23.77 22.51 23.35 +3.18% 85,927 199,806,191
2025-02-06 22.52 22.7 21.95 22.63 +0.94% 60,865 136,093,338
2025-02-05 22.59 22.64 22.29 22.42 +0.49% 28,728 64,434,188
2025-01-27 22.65 22.88 22.31 22.31 -1.06% 23,234 52,454,901
2025-01-24 22.34 22.63 22.22 22.55 +0.89% 33,678 75,758,890
2025-01-23 22.58 22.93 22.3 22.35 +0.18% 43,933 99,418,842
2025-01-22 22.72 22.81 21.96 22.31 -2.32% 60,244 134,136,198
2025-01-21 23.4 23.49 22.71 22.84 -2.06% 49,080 112,243,262
2025-01-20 23.71 24 23.21 23.32 -1.31% 36,918 86,765,391
2025-01-17 23.33 23.8 23.08 23.63 +1.42% 30,246 71,042,387
2025-01-16 22.77 23.5 22.73 23.3 +2.46% 66,961 155,631,186
2025-01-15 23.31 23.35 22.6 22.74 -2.57% 47,411 108,176,306
2025-01-14 22.82 23.35 22.64 23.34 +2.28% 50,692 116,941,247
2025-01-13 22.48 22.88 22.25 22.82 +0.97% 33,966 76,890,750
2025-01-10 23.11 23.35 22.52 22.6 -2.25% 34,637 79,377,206
2025-01-09 23.21 23.36 22.84 23.12 -0.86% 32,768 75,856,123
2025-01-08 23.41 23.75 22.79 23.32 -0.21% 42,077 97,505,528
2025-01-07 23.83 24 23.18 23.37 -1.85% 40,223 94,331,466
2025-01-06 24.02 24.55 23.63 23.81 -1.29% 33,364 80,296,637
2025-01-03 25.19 25.39 24.02 24.12 -4.63% 51,984 128,187,364
2025-01-02 25.66 25.9 24.96 25.29 -2.01% 56,267 142,550,644
2024-12-31 25.55 26.4 25.32 25.81 +1.61% 64,927 169,016,602
2024-12-30 26 26.1 25.3 25.4 -2.01% 44,426 113,837,501
2024-12-27 25.8 26.68 25.8 25.92 +0.82% 66,842 174,677,461
2024-12-26 25.73 26.06 25.41 25.71 -0.43% 39,640 101,965,018
2024-12-25 26.16 26.36 25.28 25.82 -1.22% 48,270 123,621,355
2024-12-24 25.82 26.16 25.64 26.14 +1.55% 37,893 98,113,556
2024-12-23 26.75 26.92 25.68 25.74 -3.85% 72,005 187,725,397
2024-12-20 26.28 27.44 26.16 26.77 +1.86% 103,045 276,811,117
2024-12-19 27.7 29.15 25.95 26.28 -5.81% 205,999 558,923,619
2024-12-18 27.71 28.26 27.25 27.9 +0.9% 80,132 222,220,729
2024-12-17 27 29.15 26.8 27.65 +2.37% 158,140 445,095,130
2024-12-16 26.93 27.4 26.09 27.01 -0.55% 103,152 276,350,271
2024-12-13 26.79 27.6 26.35 27.16 +1.04% 137,539 373,222,805
2024-12-12 25.08 26.99 24.91 26.88 +6.79% 150,386 393,342,752
2024-12-11 25.26 25.55 25.01 25.17 -0.47% 61,156 154,396,460
2024-12-10 25.8 26.1 25.18 25.29 +0.72% 100,010 256,448,944
2024-12-09 26.45 26.52 24.99 25.11 -4.63% 100,275 256,400,835
2024-12-06 26.78 27.18 26.11 26.33 -2.59% 77,824 206,130,280
2024-12-05 27.4 27.62 26.57 27.03 -0.81% 72,456 195,503,009
2024-12-04 28.16 28.8 26.97 27.25 +2.21% 184,936 514,946,051
2024-12-03 26.45 26.94 25.93 26.66 +0.45% 70,699 187,168,631
2024-12-02 26.21 27.38 25.3 26.54 +1.8% 109,885 291,657,314
2024-11-29 24.49 26.25 24.36 26.07 +7.06% 105,755 270,780,731
2024-11-28 24.34 24.6 23.93 24.35 +0.08% 48,025 116,788,216
2024-11-27 23.33 24.35 23.23 24.33 +3.89% 64,084 152,873,629
2024-11-26 23.4 24.1 23.2 23.42 -0.04% 40,851 96,279,610
2024-11-25 23.36 23.75 22.9 23.43 +0.6% 41,451 96,543,854
2024-11-22 24.68 24.68 23.25 23.29 -5.56% 59,648 142,316,587
2024-11-21 25.33 25.5 24.41 24.66 -2.61% 47,134 117,167,013
2024-11-20 24.95 25.4 24.75 25.32 +1.28% 52,474 131,478,845
2024-11-19 24.22 25.08 24.08 25 +4.17% 51,531 127,159,136
2024-11-18 25.87 25.98 23.81 24 -6.72% 80,067 198,219,837
2024-11-15 26.25 26.48 25.71 25.73 -2.13% 35,126 91,638,863
2024-11-14 27.28 27.42 26.16 26.29 -3.91% 46,307 123,343,701
2024-11-13 27.42 27.74 26.72 27.36 -0.4% 59,065 160,845,919
2024-11-12 27.33 28.25 27.13 27.47 +1.25% 79,250 219,695,013
2024-11-11 26.89 27.37 26.52 27.13 +0.04% 50,922 136,917,679
2024-11-08 27.3 27.97 26.88 27.12 +0.07% 75,313 206,708,607
2024-11-07 26.31 27.13 26.12 27.1 +3.08% 45,715 122,457,972
2024-11-06 26.6 26.79 26.1 26.29 -1.13% 45,682 120,685,360
2024-11-05 26.08 26.69 25.72 26.59 +2.19% 59,550 156,977,005
2024-11-04 25.73 26.18 25.5 26.02 +1.21% 44,754 115,538,218
2024-11-01 25.9 26.27 25.63 25.71 -1.19% 38,448 99,515,495
2024-10-31 26.77 26.94 25.8 26.02 -2.55% 63,426 165,538,672
2024-10-30 26.97 27.35 26.33 26.7 -1.04% 27,089 72,644,436
2024-10-29 28.1 28.27 26.85 26.98 -3.09% 51,928 142,025,685
2024-10-28 27.63 27.99 27.1 27.84 +0.76% 51,859 143,691,430
2024-10-25 27.97 28.17 26.92 27.63 -1.22% 66,365 182,819,935
2024-10-24 27.27 28.9 27.1 27.97 -0.64% 101,958 286,959,366
2024-10-23 28.45 28.64 27.91 28.15 -1.3% 47,877 135,017,971
2024-10-22 28.91 28.97 28.06 28.52 -0.45% 63,732 181,619,242
2024-10-21 28.88 29.55 28.3 28.65 -0.62% 68,775 198,444,876
2024-10-18 27.56 29.66 27.31 28.83 +4.61% 83,977 241,523,126
2024-10-17 28.05 28.22 27.48 27.56 -1.47% 45,929 127,728,932
2024-10-16 27.49 28.59 27.01 27.97 +0.68% 68,757 191,650,953
2024-10-15 29.23 29.39 27.65 27.78 -4.83% 51,780 147,474,438
2024-10-14 29.64 29.79 28.15 29.19 -0.65% 52,465 152,017,630
2024-10-11 29.96 30.93 28.52 29.38 -1.84% 60,407 177,487,357
2024-10-10 29.4 31.94 29.4 29.93 +0.57% 78,968 241,689,464
2024-10-09 31.4 32.38 29.43 29.76 -9.3% 102,234 316,458,536
2024-10-08 35.1 35.46 30.3 32.81 +8.28% 123,603 402,791,974
2024-09-30 27.65 30.8 27.5 30.3 +11.11% 113,320 328,313,046
2024-09-27 25.64 27.6 25.4 27.27 +7.49% 54,541 145,262,590
2024-09-26 23.9 25.48 23.6 25.37 +5.27% 38,843 95,404,217
2024-09-25 24.35 24.85 24.01 24.1 -1.39% 34,237 83,450,688
2024-09-24 23.48 24.48 23.35 24.44 +3.96% 39,347 94,573,958
2024-09-23 23.65 24.08 23.38 23.51 -0.47% 13,984 33,017,617
2024-09-20 23.87 23.99 23.31 23.62 -1.01% 20,588 48,443,735
2024-09-19 23.91 24.15 23.31 23.86 -0.17% 27,458 65,217,554
2024-09-18 24.11 24.27 23.56 23.9 -0.87% 14,108 33,648,690
2024-09-13 24.31 24.45 23.72 24.11 -0.82% 22,127 53,171,458
2024-09-12 24.62 25.22 24.25 24.31 -1.7% 21,428 53,050,180
2024-09-11 24.38 24.93 24.05 24.73 +1.1% 22,912 56,401,141
2024-09-10 24.72 25.2 24.11 24.46 -0.24% 34,693 85,115,553
2024-09-09 24.55 25.29 24.4 24.52 -0.33% 23,696 58,682,555
2024-09-06 24.8 25.1 24.14 24.6 -0.69% 17,793 43,734,104
2024-09-05 24.81 25.09 24.35 24.77 +0.04% 34,837 86,198,455
2024-09-04 22.95 25.35 22.95 24.76 +7.42% 67,522 166,106,321
2024-09-03 22.73 23.75 22.65 23.05 +0.39% 27,891 64,792,458
2024-09-02 24.3 24.44 22.85 22.96 -6.32% 41,909 97,858,207
2024-08-30 24.75 25.06 24.3 24.51 -0.45% 27,883 68,693,937
2024-08-29 22.38 24.75 22.3 24.62 +8.89% 42,419 101,367,638
2024-08-28 22.77 22.99 22.51 22.61 -0.7% 15,863 36,054,313
2024-08-27 22.79 23.19 22.55 22.77 -0.09% 21,718 49,608,187
2024-08-26 23.2 23.66 22.67 22.79 -1.89% 15,979 36,742,073
2024-08-23 23.66 23.85 23.05 23.23 -2.35% 15,795 36,853,341
2024-08-22 23.35 23.88 23.03 23.79 +1.93% 19,867 47,037,654
2024-08-21 23.26 23.65 23.14 23.34 -0.68% 9,661 22,659,885
2024-08-20 23.64 23.86 23.23 23.5 -0.89% 13,694 32,092,743
2024-08-19 23.93 24.16 23.57 23.71 -0.88% 14,425 34,365,285
2024-08-16 23.77 24.08 23.69 23.92 -0.25% 11,442 27,325,219
2024-08-15 23.96 24.47 23.55 23.98 -0.12% 18,017 43,310,931
2024-08-14 24.01 24.29 23.83 24.01 -1.15% 12,310 29,554,710
2024-08-13 24.74 24.8 23.95 24.29 -1.82% 24,077 58,359,414
2024-08-12 24.51 25.25 24.37 24.74 +1.19% 18,691 46,344,816
2024-08-09 24.74 25.2 24.43 24.45 -1.96% 25,578 63,097,894
2024-08-08 24.07 25.34 24.07 24.94 +3.1% 39,478 98,447,675
2024-08-07 23.83 24.5 23.7 24.19 +1.55% 38,965 94,359,160
2024-08-06 23.16 24.1 22.9 23.82 +2.36% 53,979 127,496,325
2024-08-05 22.47 23.86 22.28 23.27 +2.83% 52,090 121,727,573
2024-08-02 21.95 23.36 21.8 22.63 +2.82% 54,167 123,680,955
2024-08-01 22.74 23 21.8 22.01 -3.55% 32,604 72,164,934
2024-07-31 21.98 22.98 21.67 22.82 +3.73% 41,803 94,025,925
2024-07-30 22.31 22.68 21.8 22 -2.4% 23,637 52,214,680
2024-07-29 22.99 23.09 22.4 22.54 -1.96% 25,402 57,566,492
2024-07-26 23.65 23.7 22.22 22.99 -2.71% 51,150 116,300,053
2024-07-25 23.82 24.08 23.46 23.63 -0.96% 18,662 44,304,890
2024-07-24 24.44 25.07 23.68 23.86 -2.37% 44,636 107,293,769
2024-07-23 25.34 25.45 24.37 24.44 -3.21% 17,995 44,609,575
2024-07-22 24.77 25.68 24.54 25.25 +1.45% 29,593 74,663,670
2024-07-19 24.5 25.23 24.2 24.89 +1.59% 37,287 92,851,231
2024-07-18 23.39 24.77 23.03 24.5 +4.66% 56,038 136,048,616
2024-07-17 23.02 23.68 22.51 23.41 +2.23% 34,698 80,549,178
2024-07-16 23.31 23.32 22.57 22.9 -1.59% 31,134 71,048,363
2024-07-15 23.45 23.66 22.78 23.27 -1.77% 37,354 86,628,274
2024-07-12 22.75 23.81 22.74 23.69 +4.04% 58,434 137,086,114
2024-07-11 22.3 23.11 21.61 22.77 +4.45% 55,247 124,434,848
2024-07-10 21.74 22.15 21.49 21.8 +0.28% 29,033 63,360,195
2024-07-09 22.5 22.5 21.56 21.74 -2.99% 53,784 117,847,676
2024-07-08 23.22 23.53 22.15 22.41 -4.43% 47,127 105,996,901
2024-07-05 23.36 23.79 22.8 23.45 +1.25% 33,732 78,456,899
2024-07-04 23.77 24 22.91 23.16 -2.85% 49,437 115,229,668
2024-07-03 24.48 24.63 23.77 23.84 -2.53% 23,697 57,077,627
2024-07-02 24.85 25.25 24.15 24.46 -2.16% 36,606 89,626,361
2024-07-01 25.24 25.59 24.28 25 -1.34% 47,799 118,244,911
2024-06-28 26.45 26.98 25.18 25.34 -4.27% 46,065 119,605,286
2024-06-27 26.34 26.5 25.75 26.47 +0.34% 37,619 98,843,838
2024-06-26 24.63 26.44 24.45 26.38 +7.32% 65,810 168,410,261
2024-06-25 24.99 25.49 23.99 24.58 -2.03% 45,962 112,364,742
2024-06-24 25.46 26.04 24.99 25.09 -2.86% 34,515 88,004,027
2024-06-21 25.61 26.01 25.28 25.83 +1.18% 23,116 59,559,594
2024-06-20 25.6 26.15 25.5 25.53 -1.01% 23,296 60,023,995
2024-06-19 26.3 26.72 25.52 25.79 -2.86% 46,313 120,129,721
2024-06-18 26.59 27.27 26.43 26.55 -0.75% 22,946 61,453,913
2024-06-17 26.5 26.95 26.18 26.75 +0.38% 31,036 82,720,113
2024-06-14 26.85 27.06 26.51 26.65 -0.67% 20,680 55,300,130
2024-06-13 26.68 27.07 26.43 26.83 +0.68% 24,237 64,831,674
2024-06-12 27.15 27.48 26.54 26.65 -1.84% 21,533 57,965,824
2024-06-11 26.6 27.33 26.33 27.15 +2.18% 27,090 73,024,149
2024-06-07 27.12 27.54 26.45 26.57 -1.04% 32,332 86,461,609
2024-06-06 27.72 27.95 26.72 26.85 -3.28% 56,488 153,421,910
2024-06-05 28.2 28.31 27.64 27.76 -1.91% 27,436 76,578,756
2024-06-04 27.41 28.5 27.01 28.3 +3.13% 34,619 97,334,858
2024-06-03 27.87 27.88 27 27.44 -1.54% 64,836 177,581,225
2024-05-31 27.7 28.22 27.39 27.87 +1.27% 35,657 99,236,248
2024-05-30 28.22 28.26 27.39 27.52 -1.08% 34,585 96,002,425
2024-05-29 27.16 28.1 27 27.82 +2.58% 50,969 141,297,897
2024-05-28 26.7 27.79 26.62 27.12 +0.56% 62,664 170,934,200
2024-05-27 26.72 27.15 25.83 26.97 +1.85% 53,033 140,935,895
2024-05-24 25.5 27.19 25.31 26.48 +3.24% 94,394 251,172,510
2024-05-23 25 25.8 24.68 25.65 +2.89% 69,535 175,754,861
2024-05-22 24.9 25.09 24.53 24.93 +0.48% 48,769 121,381,188
2024-05-21 24.5 25.05 23.97 24.81 +1.1% 49,788 123,416,088
2024-05-20 23.5 24.68 23.39 24.54 +4.43% 49,878 120,784,365
2024-05-17 23.65 23.85 23.2 23.5 -0.68% 23,276 54,621,684
2024-05-16 23.69 24.07 23.33 23.66 +0.34% 28,634 68,106,235
2024-05-15 24.31 24.31 23.5 23.58 -2.16% 19,821 47,031,828
2024-05-14 23.6 24.33 23.58 24.1 +1.47% 30,775 74,167,365
2024-05-13 23.41 23.93 22.93 23.75 +1.24% 49,993 117,419,289
2024-05-10 24.16 24.27 23.15 23.46 -2.98% 53,556 125,659,954
2024-05-09 24.36 24.7 24.12 24.18 -1.1% 43,147 104,873,466
2024-05-08 24.69 24.97 24.38 24.45 -0.57% 39,320 96,600,465
2024-05-07 25.08 25.08 24.1 24.59 -0.57% 44,049 107,714,465
2024-05-06 24.3 24.92 24.01 24.73 +3.52% 51,055 125,894,511
2024-04-30 24.12 24.35 23.71 23.89 -0.95% 42,045 100,852,960
2024-04-29 22.67 24.25 22.67 24.12 +4.1% 64,858 154,177,628
2024-04-26 23.14 23.97 22.9 23.17 0% 90,288 211,218,742
2024-04-25 22.8 23.58 22.5 23.17 +1.53% 53,306 123,680,011
2024-04-24 22.8 23.07 22.49 22.82 +0.09% 63,754 144,998,711
2024-04-23 21.13 23 21.13 22.8 +6.1% 129,792 290,845,333
2024-04-22 20.06 21.66 19.81 21.49 +7.88% 87,795 185,291,914
2024-04-19 19.59 20.1 19.22 19.92 -0.3% 50,609 99,234,001
2024-04-18 19.7 20.54 19.19 19.98 +0.65% 73,455 146,732,090
2024-04-17 20.27 20.58 19.36 19.85 -1.34% 101,170 201,254,847
2024-04-16 21.3 21.66 20.01 20.12 -6.33% 78,749 162,184,996
2024-04-15 21.28 22.2 21.1 21.48 +0.66% 76,370 165,105,714
2024-04-12 20.9 21.82 20.9 21.34 +1.62% 74,038 159,140,550
2024-04-11 20.02 21.21 19.9 21 +4.69% 71,868 149,766,613
2024-04-10 20.44 20.55 19.91 20.06 -1.67% 23,621 47,619,066
2024-04-09 20 20.41 19.79 20.4 +2.67% 29,762 60,044,742
2024-04-08 20.82 20.89 19.78 19.87 -5.06% 48,684 97,971,738
2024-04-03 20.93 21.07 20.61 20.93 +0.24% 23,590 49,228,382
2024-04-02 21.21 21.23 20.62 20.88 -1.56% 27,466 57,184,279
2024-04-01 21.11 21.26 20.91 21.21 +1.19% 23,798 50,297,732
2024-03-29 20.76 21 20.21 20.96 +1.5% 24,374 50,260,706
2024-03-28 20.36 20.8 19.95 20.65 +2.48% 30,637 62,910,484
2024-03-27 20.73 20.86 20.12 20.15 -2.66% 24,794 50,915,234
2024-03-26 20.75 20.9 20.41 20.7 +0.24% 26,500 54,743,774
2024-03-25 21.18 21.47 20.6 20.65 -3.01% 36,395 76,124,663
2024-03-22 21.79 21.95 21.09 21.29 -2.83% 32,085 68,611,514
2024-03-21 22.19 22.3 21.83 21.91 -1.44% 26,103 57,508,177
2024-03-20 22.01 22.25 21.73 22.23 +1.09% 37,212 81,911,271
2024-03-19 22.49 22.51 21.97 21.99 -2.18% 34,105 75,675,740
2024-03-18 22.38 22.5 21.71 22.48 +0.67% 41,801 92,533,133
2024-03-15 22.37 22.54 22.02 22.33 +0.04% 27,331 60,810,816
2024-03-14 22.55 22.86 22.12 22.32 -0.67% 39,452 88,468,725
2024-03-13 22.28 22.94 21.96 22.47 +1.03% 69,211 155,600,448
2024-03-12 21.7 22.38 21.64 22.24 +2.92% 63,086 139,259,420
2024-03-11 21.12 21.61 20.9 21.61 +2.37% 66,757 142,002,123
2024-03-08 21.35 21.59 20.74 21.11 -1.08% 58,886 123,704,730
2024-03-07 22.02 22.25 21.31 21.34 -2.96% 45,625 99,314,307
2024-03-06 22.22 22.39 21.81 21.99 -1.3% 36,656 80,783,727
2024-03-05 23.29 23.3 22.05 22.28 -4.38% 65,361 146,683,916
2024-03-04 22.98 23.44 22.85 23.3 +1.75% 51,431 119,414,382
2024-03-01 23.25 23.46 22.5 22.9 -2.43% 70,997 161,935,077
2024-02-29 22.74 23.69 22.73 23.47 +0.69% 67,971 158,303,157
2024-02-28 23.92 25.07 23.3 23.31 -2.79% 66,687 161,388,326
2024-02-27 23.56 23.99 23.3 23.98 +1.78% 30,858 73,046,799
2024-02-26 23.3 24.07 22.98 23.56 +0.73% 36,839 86,415,901
2024-02-23 23.67 23.84 22.95 23.39 -1.14% 33,857 78,752,973
2024-02-22 23.56 23.88 23.23 23.66 +0.34% 27,303 64,268,074
2024-02-21 22.87 24.46 22.81 23.58 +1.46% 46,369 110,603,816
2024-02-20 23.4 23.75 22.95 23.24 -1.69% 41,082 95,982,125
2024-02-19 24.65 24.81 23.29 23.64 -3.55% 56,660 134,868,031
2024-02-08 24.12 26.11 23.71 24.51 +0.99% 63,786 159,334,395
2024-02-07 23.34 25.37 22.96 24.27 +4.48% 70,389 171,520,415
2024-02-06 20.54 23.55 20.3 23.23 +11.36% 69,320 154,166,921
2024-02-05 21.75 22.14 20.2 20.86 -6.29% 51,317 108,612,342
2024-02-02 23.77 23.77 21.62 22.26 -5.72% 33,656 76,150,686
2024-02-01 23.26 24.38 23.26 23.61 -0.76% 39,718 94,232,363
2024-01-31 24.45 24.87 23.7 23.79 -2.5% 39,541 95,594,834
2024-01-30 24.71 24.87 24.3 24.4 -1.57% 32,738 80,359,881
2024-01-29 24.92 25.13 23.9 24.79 -1.39% 71,844 176,405,719
2024-01-26 27.51 27.72 24.91 25.14 -9.31% 58,287 150,998,778
2024-01-25 27.04 27.93 26.82 27.72 +1.58% 19,359 53,191,550
2024-01-24 26.4 27.39 26.25 27.29 +2.06% 18,894 50,739,648
2024-01-23 26.17 27.24 26.07 26.74 +0.45% 27,774 74,369,303
2024-01-22 28.41 28.69 26.26 26.62 -6.2% 25,637 69,783,176
2024-01-19 28.28 28.97 28.09 28.38 +0.14% 23,250 66,464,584
2024-01-18 27.64 28.5 26.73 28.34 +2.64% 45,530 125,709,588
2024-01-17 28.8 28.81 27.59 27.61 -4.1% 28,615 80,332,772
2024-01-16 29.55 29.67 28.3 28.79 -2.57% 29,941 86,379,892
2024-01-15 29.4 30.18 29.02 29.55 +0.34% 21,431 63,487,100
2024-01-12 29.48 29.85 29.2 29.45 -0.1% 22,059 65,161,784
2024-01-11 29.1 29.82 28.91 29.48 +1.31% 27,670 81,675,763
2024-01-10 29.01 29.68 28.8 29.1 -0.55% 21,828 63,532,222
2024-01-09 28.8 29.96 28.59 29.26 +1.56% 33,534 98,327,721
2024-01-08 29.74 29.74 28.81 28.81 -2.21% 21,332 61,907,399
2024-01-05 30.15 30.18 29.41 29.46 -2.09% 20,436 60,653,508
2024-01-04 29.83 30.3 29.65 30.09 +1.59% 32,470 97,645,644
2024-01-03 29.56 30.4 29.43 29.62 -1.69% 24,007 71,322,365
2024-01-02 30.4 30.4 29.66 30.13 -0.89% 28,308 84,836,920

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▒ЯхНЧц░┤хКб 601199

近期数据

ч╗┐чФ░цЬ║цв░ 605259

2024年至今

хоЭхбФхоЮф╕Ъ 000595

2022-2023两年

цБТчОДчзСцКА 688608

近三个月

цБТхЕ┤цЦ░цЭР 603276

2023年全年

хЕЖхиБцЬ║чФ╡ 003021

2024年一季度

щ▓Б ц│░я╝б 000726

2024年一季度

STше┐хПС 000752

2024年至今

ц╖▒хЬ│чСЮцН╖ 300977

近期数据

цШАхЖвчзСцКА 688260

近期数据

热门概念板块

虚拟现实

хИйф║Ъх╛╖ (300296)

近期数据
大数据

ф╜│щГ╜чзСцКА (600728)

近半年
数字经济

цБТчФЯчФ╡хнР (600570)

近期数据
生物医药

цБТчСЮхМ╗шНп (600276)

近三个月
芯片

хМЧф║мхРЫцнг (300223)

2023年全年
光伏产业

щШ│хЕЙчФ╡ц║Р (300274)

近三个月
半导体
5G通信

ф╕нхдйчзСцКА (600522)

2024年至今

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