ф╕нщвЦчФ╡хнР 300327

数据更新至:

添加到对比分析

23.83 -0.21%

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

23.83
-0.21% -0.05
23.91
开盘价
24.03
最高价
23.6
最低价
33,120
成交量
数据更新至: 2025-03-25

技术指标

24.33
MA5 (5日均线)
24.78
MA10 (10日均线)
25.32
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 23.91 24.03 23.6 23.83 -0.21% 33,120 78,891,498
2025-03-24 24.07 24.11 23.33 23.88 -0.62% 77,442 183,565,105
2025-03-21 24.76 24.76 24.02 24.03 -3.26% 87,981 213,752,909
2025-03-20 25.07 25.15 24.8 24.84 -0.92% 51,477 128,517,903
2025-03-19 25.37 25.52 24.94 25.07 -1.38% 57,816 145,468,362
2025-03-18 25.28 25.7 25.26 25.42 +0.59% 76,885 195,904,166
2025-03-17 25.3 25.52 25.1 25.27 +0.2% 63,091 159,722,421
2025-03-14 24.7 25.27 24.49 25.22 +1.82% 85,815 214,386,074
2025-03-13 25.44 25.55 24.42 24.77 -2.75% 111,952 277,783,825
2025-03-12 25.6 25.98 25.47 25.47 -0.47% 93,097 238,812,337
2025-03-11 25.4 25.77 25.25 25.59 -0.58% 72,558 184,811,483
2025-03-10 25.77 25.97 25.46 25.74 -0.62% 75,318 193,535,811
2025-03-07 25.98 26.38 25.56 25.9 -0.54% 132,410 343,950,401
2025-03-06 26.07 26.3 25.98 26.04 +0.08% 158,024 412,874,732
2025-03-05 26.55 26.59 25.8 26.02 -0.69% 162,729 426,411,347
2025-03-04 24.79 26.28 24.69 26.2 +5.05% 185,089 475,555,070
2025-03-03 25.25 25.71 24.78 24.94 -0.83% 108,167 273,265,398
2025-02-28 26.05 26.38 25.03 25.15 -4.7% 144,776 370,881,224
2025-02-27 26.54 26.79 25.85 26.39 -0.57% 169,593 446,610,102
2025-02-26 26.35 26.68 25.91 26.54 +0.61% 190,045 500,659,985
2025-02-25 25.83 26.8 25.72 26.38 +0.88% 275,991 729,273,978
2025-02-24 25.21 26.8 25.02 26.15 +3.77% 272,283 704,469,793
2025-02-21 24.72 25.36 24.46 25.2 +2.07% 140,624 351,542,134
2025-02-20 24.5 24.79 24.24 24.69 +0.98% 100,466 246,547,205
2025-02-19 23.58 24.47 23.51 24.45 +3.34% 99,924 241,982,948
2025-02-18 24.4 24.58 23.52 23.66 -3.07% 99,965 240,378,842
2025-02-17 24.23 25.04 24.17 24.41 +0.99% 106,706 261,033,084
2025-02-14 24.03 24.25 23.75 24.17 +0.33% 81,038 194,670,138
2025-02-13 24.87 24.93 24.08 24.09 -3.91% 120,843 294,501,439
2025-02-12 24.42 25.09 24.24 25.07 +1.99% 113,451 280,024,077
2025-02-11 24.9 24.92 24.46 24.58 -1.13% 68,499 168,616,491
2025-02-10 24.75 24.98 24.53 24.86 +0.49% 81,696 202,581,081
2025-02-07 24.65 25.12 24.43 24.74 +0.53% 125,478 311,013,539
2025-02-06 23.52 24.65 23.5 24.61 +3.93% 112,510 274,085,393
2025-02-05 23.58 24 23.52 23.68 +1.76% 70,123 166,568,077
2025-01-27 24.09 24.14 23.26 23.27 -3.04% 69,303 163,661,450
2025-01-24 23.75 24.05 23.66 24 +0.93% 63,754 152,487,852
2025-01-23 24.25 24.55 23.77 23.78 -0.5% 93,859 226,997,245
2025-01-22 23.95 24.22 23.77 23.9 -0.91% 68,763 164,763,888
2025-01-21 23.85 24.15 23.55 24.12 +1.39% 79,511 189,992,533
2025-01-20 24 24.12 23.65 23.79 -0.13% 75,858 180,784,207
2025-01-17 23.05 24.18 23.02 23.82 +2.94% 110,816 262,387,834
2025-01-16 23.52 23.8 23 23.14 -0.52% 75,074 175,363,037
2025-01-15 23.29 23.56 23.13 23.26 -0.56% 66,393 154,872,614
2025-01-14 22.42 23.4 22.24 23.39 +4.7% 100,952 232,246,765
2025-01-13 21.75 22.35 21.6 22.34 +1.64% 65,507 144,335,986
2025-01-10 22.56 23.08 21.98 21.98 -2.87% 75,842 171,346,593
2025-01-09 22.41 23.04 22.33 22.63 +0.13% 73,482 167,483,544
2025-01-08 22.7 22.94 21.78 22.6 -1.09% 98,432 219,971,255
2025-01-07 22.46 22.92 22.38 22.85 +2.1% 72,004 163,114,585
2025-01-06 22.3 22.58 22.12 22.38 +0.18% 63,073 140,960,291
2025-01-03 23.19 23.4 22.33 22.34 -3.62% 97,187 221,476,857
2025-01-02 24.26 24.35 22.87 23.18 -5.27% 130,894 309,662,788
2024-12-31 25.92 26.17 24.47 24.47 -5.56% 153,291 384,514,125
2024-12-30 25.9 26.45 25.5 25.91 -0.58% 125,676 326,748,598
2024-12-27 27 27.11 26.03 26.06 -2.98% 194,559 517,357,813
2024-12-26 26.4 26.98 26.01 26.86 +1.74% 193,711 517,876,545
2024-12-25 26.6 26.85 25.73 26.4 -1.23% 174,807 460,037,961
2024-12-24 25.44 26.75 24.98 26.73 +5.32% 199,049 517,394,284
2024-12-23 26.22 26.47 25.36 25.38 -3.68% 123,975 321,000,399
2024-12-20 25.71 26.77 25.43 26.35 +2.49% 169,133 445,129,279
2024-12-19 25.4 25.88 25.07 25.71 +0.04% 128,446 327,710,132
2024-12-18 24.61 25.94 24.43 25.7 +4.39% 161,653 411,103,305
2024-12-17 25.02 25.33 24.5 24.62 -2.11% 99,847 247,494,222
2024-12-16 26.12 26.14 24.98 25.15 -4.26% 139,723 355,372,011
2024-12-13 26.28 27.08 26.09 26.27 -0.04% 193,518 512,596,833
2024-12-12 26.47 26.75 25.81 26.28 -1.09% 130,784 341,676,092
2024-12-11 26.16 26.81 26.08 26.57 +1.8% 138,789 368,213,580
2024-12-10 27.17 27.22 26.02 26.1 -0.61% 179,798 480,082,183
2024-12-09 26.1 26.28 25.46 26.26 +0.65% 106,995 277,503,568
2024-12-06 25.75 26.2 25.23 26.09 +1.4% 129,497 333,747,942
2024-12-05 25.62 26.14 25.45 25.73 -0.54% 138,906 358,261,228
2024-12-04 27.9 28.2 25.68 25.87 +0.74% 241,915 648,469,913
2024-12-03 25.86 25.87 25.15 25.68 -0.19% 101,505 258,741,071
2024-12-02 25.37 25.86 25.3 25.73 +1.42% 102,534 263,300,214
2024-11-29 24.76 25.85 24.6 25.37 +2.01% 123,411 312,043,627
2024-11-28 25.25 25.45 24.82 24.87 -1.85% 90,805 228,318,149
2024-11-27 24.14 25.35 23.62 25.34 +4.58% 120,120 293,362,973
2024-11-26 24.51 24.83 24.17 24.23 -1.46% 70,719 173,188,655
2024-11-25 24.55 24.72 23.94 24.59 +0.16% 95,713 232,568,864
2024-11-22 25.52 26.04 24.52 24.55 -4.55% 122,818 311,199,422
2024-11-21 25.88 26.01 25.21 25.72 -1.15% 102,221 262,596,614
2024-11-20 25.79 26.16 25.53 26.02 +0.23% 117,375 303,707,663
2024-11-19 24.94 25.96 24.78 25.96 +5.02% 119,105 302,246,843
2024-11-18 25.86 25.98 24.51 24.72 -4.11% 128,113 321,453,310
2024-11-15 26.54 26.85 25.76 25.78 -3.26% 147,420 388,636,246
2024-11-14 27.53 27.89 26.56 26.65 -4.24% 131,851 357,480,369
2024-11-13 27.86 27.89 27.03 27.83 -0.78% 169,501 466,095,253
2024-11-12 29.13 29.23 27.63 28.05 -3.67% 266,692 755,533,477
2024-11-11 27.98 29.15 27.86 29.12 +5.85% 331,848 952,830,040
2024-11-08 27.35 28.35 27.35 27.51 +1.55% 284,356 790,628,964
2024-11-07 26.15 27.35 26.15 27.09 +2.81% 202,502 543,405,029
2024-11-06 27.03 27.29 26.17 26.35 -1.16% 266,110 711,288,954
2024-11-05 24.75 26.77 24.71 26.66 +7.8% 279,428 726,228,076
2024-11-04 24.07 24.9 24 24.73 +2.7% 106,758 262,900,024
2024-11-01 25.48 25.63 24.02 24.08 -6.3% 200,077 492,774,790
2024-10-31 25.11 26.02 24.82 25.7 +1.78% 192,867 491,938,893
2024-10-30 25.13 25.75 24.8 25.25 -0.51% 150,875 381,459,137
2024-10-29 26.09 26.56 25.32 25.38 -2.53% 211,366 547,937,163
2024-10-28 25.95 26.12 25.6 26.04 -0.31% 132,163 342,143,325
2024-10-25 25.94 26.54 25.66 26.12 +1.24% 176,686 460,547,138
2024-10-24 25.97 26.42 25.5 25.8 -1.75% 173,843 449,663,453
2024-10-23 26.7 26.88 26.11 26.26 -1.83% 166,396 441,433,506
2024-10-22 26.9 27.63 26.32 26.75 -1.91% 275,856 743,252,342
2024-10-21 26.67 28.49 26.16 27.27 +4.64% 399,031 1,095,063,205
2024-10-18 23.66 27.08 23.66 26.06 +10.1% 314,694 795,830,474
2024-10-17 24.04 24.39 23.65 23.67 -0.29% 125,583 301,851,819
2024-10-16 23.3 24.14 23.17 23.74 -0.59% 109,326 259,014,708
2024-10-15 24.52 25.26 23.86 23.88 -3.59% 200,631 493,719,069
2024-10-14 23.6 24.78 22.91 24.77 +4.96% 205,828 493,486,755
2024-10-11 25.12 25.95 23.17 23.6 -7.27% 225,446 546,072,607
2024-10-10 28 28.18 25.1 25.45 -8.55% 302,466 794,921,713
2024-10-09 27 30.5 26.74 27.83 -1.76% 516,753 1,487,272,428
2024-10-08 28.33 28.33 26.7 28.33 +19.99% 362,928 1,020,730,737
2024-09-30 21.02 23.76 21.02 23.61 +17% 257,850 577,595,119
2024-09-27 19.38 20.58 19.25 20.18 +6.21% 121,123 240,556,648
2024-09-26 18.16 19 18.05 19 +4.63% 75,742 140,702,242
2024-09-25 17.99 18.65 17.99 18.16 +1.45% 84,489 155,345,996
2024-09-24 17.38 17.91 17.06 17.9 +3.23% 77,476 135,934,827
2024-09-23 17.22 17.58 17.16 17.34 +0.41% 21,727 37,772,058
2024-09-20 17.47 17.55 17.04 17.27 -1.14% 25,654 44,267,162
2024-09-19 17.17 17.66 17.03 17.47 +2.4% 31,256 54,340,808
2024-09-18 17.13 17.3 16.75 17.06 -0.41% 22,619 38,399,117
2024-09-13 17.57 17.57 17.13 17.13 -1.83% 20,027 34,641,045
2024-09-12 17.76 17.96 17.45 17.45 -1.47% 22,161 39,224,986
2024-09-11 17.77 17.84 17.55 17.71 0% 21,235 37,565,968
2024-09-10 17.41 17.76 17.17 17.71 +1.84% 29,887 52,116,675
2024-09-09 17.4 17.7 17.32 17.39 -0.57% 24,716 43,223,389
2024-09-06 17.83 18 17.48 17.49 -2.67% 31,386 55,507,811
2024-09-05 17.75 18.08 17.65 17.97 +1.58% 29,973 53,649,260
2024-09-04 17.56 17.88 17.51 17.69 -0.45% 31,443 55,642,963
2024-09-03 17.56 17.92 17.53 17.77 +0.79% 28,108 49,884,889
2024-09-02 18.17 18.29 17.58 17.63 -2.97% 40,039 71,698,199
2024-08-30 17.54 18.45 17.51 18.17 +3.41% 55,579 100,684,702
2024-08-29 17.1 17.64 17.08 17.57 +2.27% 35,532 61,974,467
2024-08-28 17.26 17.34 17.05 17.18 -0.06% 23,405 40,236,187
2024-08-27 17.7 17.72 17.15 17.19 -3.05% 42,033 72,956,656
2024-08-26 17.84 18 17.71 17.73 -0.62% 27,947 49,796,240
2024-08-23 17.77 17.95 17.3 17.84 -1% 62,066 109,385,957
2024-08-22 18.41 18.5 17.96 18.02 -1.58% 36,896 66,830,927
2024-08-21 18.5 18.7 18.3 18.31 -1.13% 30,600 56,552,916
2024-08-20 18.84 18.9 18.49 18.52 -1.65% 38,395 71,532,335
2024-08-19 18.83 19.15 18.68 18.83 -0.26% 36,112 68,295,154
2024-08-16 19.25 19.33 18.88 18.88 -1.46% 40,083 76,625,809
2024-08-15 18.89 19.48 18.8 19.16 +1.27% 52,647 101,129,864
2024-08-14 19.15 19.19 18.9 18.92 -1.56% 32,115 61,012,069
2024-08-13 19.1 19.33 18.89 19.22 +0.47% 44,177 84,434,950
2024-08-12 19.35 19.62 18.97 19.13 -1.95% 46,810 90,167,885
2024-08-09 19.91 20.07 19.5 19.51 -0.1% 66,788 132,427,333
2024-08-08 19.25 19.75 19.03 19.53 +0.77% 55,060 107,074,380
2024-08-07 19.3 19.78 19.03 19.38 +0.83% 66,191 128,495,709
2024-08-06 19.17 19.35 18.79 19.22 +2.13% 64,418 122,785,752
2024-08-05 19.75 20.03 18.82 18.82 -5.38% 90,194 174,347,669
2024-08-02 19.98 20.54 19.85 19.89 -2.02% 76,254 153,931,481
2024-08-01 20.26 20.63 20.07 20.3 +0.1% 94,258 191,719,678
2024-07-31 19.56 20.28 19.44 20.28 +3.31% 94,525 189,226,432
2024-07-30 19.06 19.67 18.81 19.63 +2.4% 73,461 142,123,623
2024-07-29 19.47 19.73 19.13 19.17 -1.49% 65,897 127,604,404
2024-07-26 18.95 20.18 18.92 19.46 +4.79% 120,733 237,012,722
2024-07-25 18.6 18.95 18.47 18.57 -1.38% 51,173 95,651,863
2024-07-24 19.37 19.65 18.76 18.83 -3.14% 70,820 136,048,626
2024-07-23 20.35 20.38 19.41 19.44 -5.17% 84,792 168,576,715
2024-07-22 20.32 20.8 20.2 20.5 +0.54% 111,105 227,747,444
2024-07-19 19.45 20.57 19.36 20.39 +4.51% 123,590 249,895,888
2024-07-18 19.6 19.75 18.89 19.51 -1.76% 86,255 166,706,652
2024-07-17 20.27 20.43 19.83 19.86 -2.41% 52,826 106,387,927
2024-07-16 19.98 20.46 19.8 20.35 +1.65% 68,964 139,170,335
2024-07-15 20.09 20.45 19.97 20.02 -0.4% 56,860 114,786,981
2024-07-12 19.88 20.25 19.65 20.1 +0.55% 63,395 126,486,756
2024-07-11 20.12 20.2 19.69 19.99 +1.99% 78,000 155,683,462
2024-07-10 19.46 19.84 19.32 19.6 +0.72% 64,857 126,967,260
2024-07-09 18.4 19.48 18.24 19.46 +5.53% 101,167 192,769,809
2024-07-08 18.81 19.12 18.39 18.44 -1.65% 57,564 107,918,746
2024-07-05 18.73 18.96 18.41 18.75 +0.05% 50,568 94,501,649
2024-07-04 19.33 19.49 18.71 18.74 -3.35% 65,832 125,379,538
2024-07-03 19.41 19.75 19.1 19.39 -0.1% 59,098 114,783,748
2024-07-02 19.83 19.84 19.31 19.41 -2.12% 49,023 95,870,498
2024-07-01 19.71 19.98 19.3 19.83 +0.76% 59,862 117,502,687
2024-06-28 19.48 20.15 19.31 19.68 +0.41% 75,194 149,304,169
2024-06-27 19.9 20.4 19.54 19.6 -2.15% 78,124 155,721,734
2024-06-26 19.13 20.06 19 20.03 +4.65% 96,584 188,468,593
2024-06-25 20 20.2 18.9 19.14 -4.44% 118,279 229,620,148
2024-06-24 20.8 21.2 19.99 20.03 -4.71% 108,881 223,766,281
2024-06-21 21.2 21.2 20.47 21.02 -2.69% 115,109 240,483,598
2024-06-20 21.35 22.24 21.34 21.6 +0.65% 164,586 361,292,660
2024-06-19 21.68 21.93 21.14 21.46 -1.24% 104,638 224,985,400
2024-06-18 21.8 21.95 21.53 21.73 -0.05% 110,067 239,286,630
2024-06-17 21.19 21.88 21.09 21.74 +2.74% 107,963 233,358,173
2024-06-14 21.28 21.31 20.83 21.16 -1.17% 106,330 223,885,891
2024-06-13 21.52 21.98 21.4 21.41 -0.7% 126,298 273,888,084
2024-06-12 21.45 21.76 21.33 21.56 -0.55% 92,525 199,100,182
2024-06-11 20.6 21.68 20.41 21.68 +4.78% 134,513 285,304,852
2024-06-07 20.95 21.29 20.35 20.69 -0.53% 112,579 233,721,518
2024-06-06 21.33 21.96 20.76 20.8 -1.52% 139,463 298,499,455
2024-06-05 21.52 22.08 21.12 21.12 -1.77% 117,954 255,463,554
2024-06-04 21.63 21.82 21.04 21.5 -1.69% 140,629 300,223,759
2024-06-03 22.4 22.62 21.75 21.87 -1.97% 133,667 295,957,455
2024-05-31 22.6 23.1 22.24 22.31 -2.02% 160,949 363,539,728
2024-05-30 22.03 23.11 21.93 22.77 +1.7% 176,347 400,816,347
2024-05-29 22.63 23.1 22.13 22.39 -1.37% 169,365 381,964,952
2024-05-28 23.31 24.53 22.7 22.7 -2.95% 307,521 726,703,074
2024-05-27 21.79 23.4 21.44 23.39 +7.39% 224,786 506,542,116
2024-05-24 23.3 23.33 21.7 21.78 -6.16% 217,202 489,899,232
2024-05-23 22.9 23.87 22.68 23.21 -0.04% 245,635 571,693,759
2024-05-22 22.48 23.28 22.15 23.22 +3.11% 207,521 470,414,445
2024-05-21 22.71 23.61 22.5 22.52 -2.72% 255,558 588,729,930
2024-05-20 21.42 23.16 21.35 23.15 +6.93% 279,446 625,451,337
2024-05-17 21.75 21.91 21.2 21.65 -1.86% 213,304 458,401,105
2024-05-16 22.42 23.09 21.98 22.06 -2.82% 249,165 557,499,607
2024-05-15 21.56 23.95 21.27 22.7 +4.27% 370,050 831,196,144
2024-05-14 21.4 22.87 21.36 21.77 +0.42% 352,688 782,299,248
2024-05-13 20.24 21.8 19.73 21.68 +6.22% 336,023 711,757,919
2024-05-10 20.67 20.83 20.19 20.41 -2.06% 172,134 351,173,682
2024-05-09 19.45 20.99 19.4 20.84 +8.09% 267,909 548,271,639
2024-05-08 19.91 19.93 19.2 19.28 -3.21% 102,848 200,729,695
2024-05-07 20.07 20.34 19.82 19.92 -0.6% 111,917 223,946,729
2024-05-06 20.03 20.25 19.82 20.04 +1.67% 132,753 265,956,991
2024-04-30 20 20.01 19.54 19.71 -1.79% 101,597 200,552,593
2024-04-29 19.63 20.19 19.63 20.07 +2.24% 159,680 318,469,620
2024-04-26 18.24 19.77 18.21 19.63 +7.68% 221,794 427,804,670
2024-04-25 18.64 18.96 17.76 18.23 -3.03% 160,959 295,419,191
2024-04-24 18.61 18.97 18.15 18.8 -0.69% 136,890 255,293,795
2024-04-23 19.17 19.66 18.85 18.93 -1.92% 103,983 199,531,131
2024-04-22 18.9 19.35 18.02 19.3 +1.37% 128,500 241,119,791
2024-04-19 19.52 19.58 18.58 19.04 -3.25% 150,473 285,940,851
2024-04-18 19.88 20.17 19.49 19.68 -1.94% 159,043 314,266,705
2024-04-17 18.75 20.07 18.75 20.07 +9.14% 180,021 352,497,836
2024-04-16 19.83 19.83 18.38 18.39 -8.96% 189,917 360,986,359
2024-04-15 20.05 20.5 19.52 20.2 -0.74% 204,335 407,794,302
2024-04-12 19.67 20.68 19.67 20.35 +3.72% 256,083 518,775,322
2024-04-11 18.27 20.3 18.15 19.62 +4.25% 240,546 474,556,840
2024-04-10 19.73 19.74 18.47 18.82 -4.71% 163,920 310,154,725
2024-04-09 19.7 19.86 19.23 19.75 -0.6% 168,555 330,007,966
2024-04-08 20.48 20.55 19.87 19.87 -5.61% 285,105 573,903,559
2024-04-03 19.29 21.5 19.2 21.05 +9.07% 368,175 750,295,635
2024-04-02 19.87 20.14 19.13 19.3 -3.4% 169,962 329,708,612
2024-04-01 17.83 20.38 17.83 19.98 +13.2% 230,196 444,537,013
2024-03-29 17.37 17.67 16.99 17.65 +2.26% 48,763 84,304,267
2024-03-28 16.98 17.53 16.77 17.26 +2.37% 61,081 105,165,209
2024-03-27 17.92 17.97 16.8 16.86 -5.6% 61,352 106,143,667
2024-03-26 18.14 18.37 17.69 17.86 -1.49% 54,290 97,701,216
2024-03-25 18.9 19 18.09 18.13 -4.88% 75,176 139,495,453
2024-03-22 19.58 19.75 19.02 19.06 -2.56% 60,879 117,570,626
2024-03-21 19.73 19.99 19.42 19.56 -0.76% 65,138 128,250,203
2024-03-20 19.44 19.77 19.41 19.71 +0.56% 47,337 92,810,434
2024-03-19 19.52 19.81 19.44 19.6 0% 66,853 131,465,136
2024-03-18 19.38 19.6 19.11 19.6 +2.19% 77,437 149,991,288
2024-03-15 18.93 19.18 18.7 19.18 +0.95% 44,573 84,350,037
2024-03-14 19.3 19.3 18.75 19 -1.61% 54,934 104,578,154
2024-03-13 19.4 19.67 19.26 19.31 -0.31% 57,868 112,669,806
2024-03-12 19.11 19.54 19.02 19.37 +1.52% 68,905 133,126,761
2024-03-11 18.71 19.09 18.51 19.08 +1.38% 54,022 101,576,287
2024-03-08 18.56 18.9 18.44 18.82 +1.84% 49,771 93,024,508
2024-03-07 18.89 19.16 18.48 18.48 -1.96% 61,891 116,418,903
2024-03-06 19.02 19.2 18.43 18.85 -1.41% 68,467 128,730,788
2024-03-05 19.4 19.46 19 19.12 -1.75% 54,711 105,221,365
2024-03-04 19.62 19.69 19.12 19.46 -0.56% 74,191 143,759,218
2024-03-01 19.12 19.65 19.07 19.57 +2.3% 79,275 153,803,211
2024-02-29 17.89 19.15 17.87 19.13 +6.04% 88,535 166,352,363
2024-02-28 19.75 19.91 18.02 18.04 -8.1% 122,604 233,521,332
2024-02-27 18.8 19.64 18.6 19.63 +4.36% 76,582 146,505,637
2024-02-26 18.46 19.16 18.43 18.81 +1.68% 83,661 157,237,255
2024-02-23 18.07 18.55 17.89 18.5 +2.44% 67,750 123,452,169
2024-02-22 17.62 18.08 17.62 18.06 +2.32% 70,406 126,326,103
2024-02-21 17.41 18.26 17.32 17.65 -0.28% 92,207 164,279,943
2024-02-20 17.05 17.98 16.88 17.7 +2.37% 97,026 168,033,430
2024-02-19 17.85 17.86 16.88 17.29 -1.59% 116,618 201,357,081
2024-02-08 16.02 17.65 15.98 17.57 +10.71% 124,304 213,593,445
2024-02-07 15.09 16.33 15.09 15.87 +4.48% 142,702 226,613,585
2024-02-06 13.67 15.36 13.65 15.19 +7.5% 111,716 163,127,442
2024-02-05 15.49 15.53 13.7 14.13 -9.01% 116,133 167,606,283
2024-02-02 16.46 16.83 14.9 15.53 -6.22% 89,387 141,191,577
2024-02-01 16.53 17.03 16.36 16.56 -0.42% 66,851 111,647,167
2024-01-31 17.66 17.78 16.61 16.63 -5.83% 80,648 137,762,718
2024-01-30 18.23 18.48 17.62 17.66 -3.66% 40,245 72,688,000
2024-01-29 19.04 19.21 18.33 18.33 -3.12% 38,081 70,922,825
2024-01-26 19.44 19.58 18.83 18.92 -3.12% 52,634 100,723,375
2024-01-25 18.63 19.55 18.42 19.53 +4.55% 59,376 113,702,218
2024-01-24 18.76 18.94 17.88 18.68 -0.21% 58,765 107,820,111
2024-01-23 18.54 18.88 18.26 18.72 +1.24% 55,031 102,496,691
2024-01-22 19.67 19.78 18.38 18.49 -6% 64,746 123,562,601
2024-01-19 19.8 20.26 19.6 19.67 -1.06% 41,083 81,741,818
2024-01-18 19.89 20.12 19.21 19.88 -0.7% 70,946 139,053,059
2024-01-17 20.55 20.55 20.02 20.02 -2.72% 31,982 64,895,828
2024-01-16 20.55 20.65 20.21 20.58 -0.34% 49,131 100,200,924
2024-01-15 20.34 20.92 20.15 20.65 +1.57% 66,135 136,297,146
2024-01-12 21.07 21.11 20.33 20.33 -2.73% 58,379 120,351,873
2024-01-11 20.51 21.09 20.39 20.9 +1.9% 37,337 77,658,750
2024-01-10 20.67 20.92 20.24 20.51 -0.87% 42,250 86,961,121
2024-01-09 20.93 21.25 20.49 20.69 -0.43% 40,493 84,516,760
2024-01-08 21.38 21.38 20.78 20.78 -2.81% 36,368 76,333,116
2024-01-05 21.99 22.22 21.2 21.38 -2.46% 41,422 89,571,420
2024-01-04 22.34 22.34 21.81 21.92 -1.48% 31,876 70,228,392
2024-01-03 22.6 22.62 22.11 22.25 -1.68% 38,095 84,947,315
2024-01-02 22.8 22.86 22.47 22.63 -0.75% 42,929 97,072,888

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

ф║Сф╗ОчзСцКА-UW 688327

2023年全年

ц╡╖шБФшоп 300277

2023年全年

STф╣ЭшКЭ 000989

近半年

хУБшМЧчзСцКА 688109

2024年至今

цЩ╢ф╕░цШОц║Р 688368

近半年

хНОхНЗшВбф╗╜ 600156

近半年

ч┐ФхоЗхМ╗чЦЧ 688626

2024年至今

STцЩпх│░ 000908

2022-2023两年

ф╕Кц╡╖цЬ║хЬ║ 600009

2024年一季度

ц╡╖ц│░цЦ░хЕЙ 688677

近三个月

热门概念板块

军工

ф╕ншИкщлШчзС (600862)

2024年至今
AI人工智能
大数据

STщ╣ПхНЪ (600804)

近半年
智能制造

цнгц│░чФ╡хЩи (601877)

近期数据
半导体

ф╕нх╛охЕмхП╕ (688012)

近三个月
云计算

чФихПЛч╜Сч╗Ь (600588)

近期数据
数字经济

цБТчФЯчФ╡хнР (600570)

2023年全年
区块链

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