хНЧхдзхЕЙчФ╡ 300346

数据更新至:

添加到对比分析

35.91 +0.03%

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

35.91
+0.03% +0.01
35.99
开盘价
36.11
最高价
35.6
最低价
50,063
成交量
数据更新至: 2025-03-25

技术指标

36.34
MA5 (5日均线)
36.94
MA10 (10日均线)
37.92
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 35.99 36.11 35.6 35.91 +0.03% 50,063 179,329,479
2025-03-24 36.12 36.3 35.11 35.9 -0.61% 120,688 431,293,708
2025-03-21 36.74 36.9 35.94 36.12 -1.66% 114,277 414,961,249
2025-03-20 36.99 37.2 36.73 36.73 -0.86% 90,474 334,658,661
2025-03-19 37.48 37.59 36.92 37.05 -1.41% 104,605 388,856,530
2025-03-18 37.76 38.15 37.46 37.58 -0.13% 96,674 364,970,792
2025-03-17 37.63 37.9 37.37 37.63 0% 103,560 389,895,611
2025-03-14 37 37.75 36.81 37.63 +1.7% 143,477 537,758,331
2025-03-13 37.86 37.95 36.55 37 -2.17% 176,674 655,089,695
2025-03-12 38.89 38.89 37.8 37.82 -2.22% 193,583 741,908,906
2025-03-11 38.5 39.1 38.38 38.68 -1.38% 137,437 530,659,537
2025-03-10 39.13 39.7 38.76 39.22 +1.08% 183,782 720,583,232
2025-03-07 39.05 39.45 38.42 38.8 -1.42% 166,923 649,349,443
2025-03-06 38.94 39.74 38.91 39.36 +1.47% 234,698 922,967,996
2025-03-05 38.34 40.2 38.08 38.79 +1.17% 235,585 921,291,299
2025-03-04 37.4 38.86 37.33 38.34 +1.19% 177,169 674,918,011
2025-03-03 37.74 38.82 36.95 37.89 +0.4% 200,042 759,704,548
2025-02-28 39.63 39.84 37.66 37.74 -5.37% 222,731 858,809,674
2025-02-27 40.4 40.5 39.01 39.88 -1.26% 247,378 983,078,301
2025-02-26 40.95 41 39.81 40.39 -0.32% 299,934 1,206,387,597
2025-02-25 38.5 40.96 38.33 40.52 +3.98% 519,181 2,077,146,015
2025-02-24 38.82 39.48 38.57 38.97 +0.41% 232,645 907,354,723
2025-02-21 38.01 39.13 37.62 38.81 +2.05% 273,803 1,054,419,808
2025-02-20 38.1 38.21 37.45 38.03 -0.55% 171,287 648,368,637
2025-02-19 36.95 38.28 36.8 38.24 +3.6% 227,346 859,442,274
2025-02-18 37.5 38.67 36.8 36.91 -2.1% 214,701 810,712,812
2025-02-17 37.37 38.26 37.36 37.7 +0.91% 164,257 620,646,828
2025-02-14 37.74 37.93 37.06 37.36 -1.03% 160,890 600,897,391
2025-02-13 38.91 38.95 37.75 37.75 -3.6% 204,656 780,976,298
2025-02-12 37.82 39.18 37.73 39.16 +3.27% 222,966 858,490,968
2025-02-11 38.69 38.69 37.65 37.92 -2.17% 150,831 571,848,761
2025-02-10 38.81 38.95 38.31 38.76 -0.13% 180,474 698,109,473
2025-02-07 38.45 39.59 38.24 38.81 +0.52% 235,712 917,957,501
2025-02-06 37 38.65 36.9 38.61 +3.76% 203,185 774,215,947
2025-02-05 37.32 37.76 37.03 37.21 +1.39% 120,881 451,842,552
2025-01-27 37.9 38.11 36.7 36.7 -2.81% 103,775 387,429,936
2025-01-24 36.97 37.9 36.84 37.76 +1.94% 124,686 468,529,309
2025-01-23 38.18 38.69 37.04 37.04 -1.67% 174,933 664,567,296
2025-01-22 37.67 38.05 37.41 37.67 -0.63% 100,945 380,856,130
2025-01-21 37.94 38.04 37.35 37.91 +0.53% 115,673 436,548,298
2025-01-20 37.99 38.16 37.54 37.71 -0.11% 116,187 439,403,256
2025-01-17 37.29 38.4 37.05 37.75 +0.88% 160,754 607,451,249
2025-01-16 37.9 38.42 37.07 37.42 -0.29% 142,778 538,218,655
2025-01-15 37.82 38.04 37.41 37.53 -1.31% 123,732 465,842,058
2025-01-14 36.8 38.14 36.23 38.03 +3.91% 204,296 764,655,089
2025-01-13 35.76 36.93 35.52 36.6 +1.67% 118,870 431,103,128
2025-01-10 36.65 37.53 36 36 -2.01% 141,547 521,958,856
2025-01-09 36.52 37.19 36.4 36.74 +0.38% 114,241 421,610,248
2025-01-08 36.51 37.19 35.27 36.6 -0.62% 162,208 588,754,187
2025-01-07 35.92 37.05 35.7 36.83 +3.05% 135,112 491,008,306
2025-01-06 35.98 36.65 35.45 35.74 -0.67% 121,680 437,354,119
2025-01-03 37.21 37.38 35.97 35.98 -2.23% 160,994 590,221,437
2025-01-02 38.5 38.75 36.3 36.8 -4.64% 190,791 714,336,892
2024-12-31 40.46 40.9 38.56 38.59 -5.07% 222,638 877,062,215
2024-12-30 40.8 41.33 39.81 40.65 -1.14% 147,025 598,359,506
2024-12-27 40.99 42.44 40.66 41.12 +0.59% 231,843 966,756,355
2024-12-26 40.26 41.46 40.13 40.88 +1.11% 160,338 658,753,233
2024-12-25 41.43 41.68 40.1 40.43 -2.63% 153,252 625,100,240
2024-12-24 41 41.57 40.15 41.52 +1.39% 175,743 719,127,765
2024-12-23 42.35 42.42 40.83 40.95 -3.33% 206,463 857,496,170
2024-12-20 40.75 43.3 40.62 42.36 +3.75% 297,767 1,255,618,848
2024-12-19 40.01 41.05 39.98 40.83 +0.39% 146,803 595,439,107
2024-12-18 40.3 41.09 39.85 40.67 +1.37% 150,866 611,895,108
2024-12-17 40.9 41.28 39.98 40.12 -2.34% 165,935 672,324,223
2024-12-16 42.19 42.58 40.7 41.08 -2.24% 238,922 993,962,419
2024-12-13 42.34 43.37 41.91 42.02 -1.73% 472,550 2,017,992,925
2024-12-12 42.2 42.9 41.6 42.76 +1.04% 255,537 1,082,729,575
2024-12-11 41.4 42.6 41.32 42.32 +1.8% 226,473 953,043,009
2024-12-10 43.08 43.25 41.45 41.57 +0.41% 258,122 1,091,712,045
2024-12-09 42 42.2 40.94 41.4 -1.94% 186,334 773,940,890
2024-12-06 42.05 42.7 40.96 42.22 +0.84% 264,759 1,111,695,323
2024-12-05 40.9 42.09 40.9 41.87 +1.11% 214,758 893,826,197
2024-12-04 43.38 43.45 41.18 41.41 -1.76% 384,868 1,625,898,191
2024-12-03 41.1 43.88 40.95 42.15 +3.92% 557,363 2,367,692,573
2024-12-02 39.13 40.6 38.91 40.56 +3.39% 287,474 1,150,324,632
2024-11-29 38.4 39.76 38.01 39.23 +1.63% 235,382 919,208,605
2024-11-28 39.2 39.55 38.5 38.6 -1.51% 187,857 732,056,574
2024-11-27 37.56 39.23 36.88 39.19 +3.73% 235,772 897,509,319
2024-11-26 38.17 38.49 37.75 37.78 -1.28% 145,144 552,882,805
2024-11-25 38.5 39.08 37.26 38.27 +0.37% 234,700 891,872,095
2024-11-22 40.02 40.78 38.12 38.13 -4.77% 289,822 1,144,680,027
2024-11-21 39.88 40.49 39.41 40.04 -0.27% 236,006 945,559,821
2024-11-20 40.05 40.43 39.4 40.15 -0.12% 271,823 1,086,329,382
2024-11-19 39 40.31 38.73 40.2 +4.74% 290,111 1,146,309,742
2024-11-18 40.55 40.95 38.12 38.38 -5.35% 322,843 1,264,811,797
2024-11-15 42.7 43.08 40.5 40.55 -4.34% 353,334 1,477,977,934
2024-11-14 44.5 44.65 42.33 42.39 -5.17% 339,772 1,471,703,962
2024-11-13 44.2 45.14 43.68 44.7 -0.49% 336,962 1,495,929,353
2024-11-12 45.66 47.25 44.15 44.92 -2.96% 565,674 2,575,169,207
2024-11-11 46.5 48.03 45.78 46.29 +2.71% 771,175 3,611,815,232
2024-11-08 46.21 48.83 44.12 45.07 +0.16% 889,736 4,102,950,831
2024-11-07 42.79 46.6 42.31 45 +5.49% 831,373 3,731,883,970
2024-11-06 42.1 43.33 41.01 42.66 +1.79% 624,479 2,638,082,589
2024-11-05 40.55 42.2 40.01 41.91 +3.1% 508,345 2,114,325,846
2024-11-04 38.7 41.73 38.7 40.65 +3.44% 334,413 1,351,052,886
2024-11-01 41.41 43 39.07 39.3 -5.94% 549,515 2,253,937,512
2024-10-31 39.73 42.22 38.8 41.78 +4.71% 646,052 2,632,025,286
2024-10-30 39.61 40.2 39.11 39.9 +1.06% 347,404 1,379,286,920
2024-10-29 40.1 41.21 39.33 39.48 -1.89% 414,483 1,665,169,428
2024-10-28 40.21 40.4 39.43 40.24 -0.94% 331,602 1,325,644,255
2024-10-25 41.18 41.42 40.15 40.62 -0.59% 333,148 1,357,824,000
2024-10-24 41 41.41 40.32 40.86 -0.73% 283,795 1,158,202,943
2024-10-23 41.71 42.36 40.9 41.16 -2.95% 458,807 1,909,168,848
2024-10-22 41.53 43.79 41.53 42.41 +0.09% 604,697 2,586,812,451
2024-10-21 43 46 42.18 42.37 -1.53% 917,408 4,019,384,149
2024-10-18 39.44 46.12 39.2 43.03 +9.13% 816,303 3,431,301,014
2024-10-17 39.6 40.88 39.38 39.43 -1.62% 483,851 1,934,858,675
2024-10-16 38.61 41.66 38.6 40.08 +3.78% 622,356 2,517,869,903
2024-10-15 38.6 41.3 38 38.62 -0.52% 589,199 2,339,115,376
2024-10-14 37 38.89 36.11 38.82 +6.01% 440,402 1,659,474,468
2024-10-11 38.11 39.99 35.83 36.62 -6.94% 475,041 1,764,359,229
2024-10-10 41.25 42.29 38.5 39.35 -7.11% 597,663 2,412,771,054
2024-10-09 41.5 48.99 40.66 42.36 -0.14% 1,043,673 4,568,519,240
2024-10-08 42.42 42.42 40.28 42.42 +20% 682,601 2,874,713,464
2024-09-30 31.75 35.65 31.1 35.35 +16.59% 560,975 1,877,328,899
2024-09-27 29.33 30.66 28.77 30.32 +5.94% 327,959 975,481,044
2024-09-26 27.36 28.62 27.28 28.62 +4.45% 193,095 540,445,601
2024-09-25 27.43 28.23 27.38 27.4 +0.04% 200,861 558,771,127
2024-09-24 26.4 27.39 26.2 27.39 +4.3% 182,709 492,085,691
2024-09-23 26.6 26.78 26.14 26.26 -2.05% 88,091 232,866,333
2024-09-20 26.99 27.15 26.51 26.81 -0.52% 111,957 300,197,574
2024-09-19 27.23 27.4 26.44 26.95 -0.81% 177,698 478,476,514
2024-09-18 26.99 27.68 26.74 27.17 +4.62% 235,772 641,284,427
2024-09-13 26.37 26.54 25.95 25.97 -1.59% 72,234 189,373,956
2024-09-12 27.05 27.15 26.39 26.39 -2.11% 81,391 217,689,870
2024-09-11 26.88 27.12 26.71 26.96 -0.7% 77,474 208,379,847
2024-09-10 26.39 27.33 26.05 27.15 +2.53% 135,351 361,449,668
2024-09-09 26.62 27.23 26.46 26.48 0% 103,982 278,745,280
2024-09-06 27.16 27.57 26.48 26.48 -2.54% 125,079 337,055,469
2024-09-05 26.99 27.37 26.98 27.17 -0.29% 120,682 327,432,524
2024-09-04 26.6 27.97 26.45 27.25 +3.14% 239,442 652,363,398
2024-09-03 26.23 26.73 26.23 26.42 +0.46% 76,251 201,628,076
2024-09-02 26.97 27.33 26.26 26.3 -1.68% 124,718 334,065,103
2024-08-30 25.65 27.15 25.64 26.75 +5.19% 187,062 498,018,609
2024-08-29 25 25.68 24.9 25.43 +1.31% 79,791 202,601,654
2024-08-28 25 25.27 24.89 25.1 +0.04% 47,281 118,560,179
2024-08-27 25.38 25.47 24.98 25.09 -1.84% 70,039 176,425,825
2024-08-26 25.6 26.07 25.38 25.56 -0.51% 64,932 166,983,653
2024-08-23 25.56 25.9 25.49 25.69 +0.2% 57,379 147,487,339
2024-08-22 25.88 26.1 25.54 25.64 -1.46% 87,091 224,209,315
2024-08-21 26.34 26.58 25.97 26.02 -1.48% 86,868 228,143,515
2024-08-20 26.91 27 26.22 26.41 -1.27% 89,018 237,074,652
2024-08-19 26.58 27.09 26.36 26.75 +0.68% 80,381 215,873,005
2024-08-16 26.87 27.16 26.56 26.57 -0.75% 89,457 239,995,135
2024-08-15 26.42 27.12 26.28 26.77 +1.1% 93,111 249,620,637
2024-08-14 27 27.05 26.48 26.48 -1.78% 67,018 179,297,975
2024-08-13 26.66 26.96 26.49 26.96 +1.24% 70,115 187,772,819
2024-08-12 26.7 27.04 26.42 26.63 -1.04% 80,951 215,905,450
2024-08-09 27.8 27.9 26.9 26.91 -1.25% 99,549 272,273,511
2024-08-08 26.85 27.69 26.51 27.25 +0.93% 129,993 353,004,063
2024-08-07 27 27.47 26.91 27 -0.59% 91,612 248,996,257
2024-08-06 27.4 27.55 26.72 27.16 +1.38% 123,576 334,104,548
2024-08-05 28.5 28.85 26.79 26.79 -6.75% 215,022 597,053,577
2024-08-02 29.25 29.82 28.67 28.73 -3.49% 170,906 499,914,206
2024-08-01 29.86 30.35 29.64 29.77 0% 205,951 616,210,614
2024-07-31 28.65 29.97 28.42 29.77 +3.19% 253,471 744,208,164
2024-07-30 27.87 28.88 26.88 28.85 +2.67% 216,289 603,417,893
2024-07-29 28.5 28.96 28.1 28.1 -1.68% 131,169 374,302,478
2024-07-26 28.1 28.72 27.77 28.58 +1.35% 149,463 423,902,274
2024-07-25 28 28.62 27.89 28.2 -0.07% 139,970 395,373,486
2024-07-24 28.92 29.6 28.15 28.22 -3.36% 226,390 652,330,108
2024-07-23 30.9 30.9 29.2 29.2 -6.02% 285,411 855,330,539
2024-07-22 30.88 31.72 30.88 31.07 +0.29% 288,097 903,012,522
2024-07-19 30.88 31.76 30.6 30.98 -0.99% 398,373 1,242,178,203
2024-07-18 29.48 31.78 29.48 31.29 +5.35% 488,779 1,499,854,634
2024-07-17 29.14 30.33 28.98 29.7 +1.43% 329,536 978,236,031
2024-07-16 29.08 29.48 28.03 29.28 -0.54% 272,026 781,851,342
2024-07-15 29.8 30.68 29.38 29.44 -1.8% 239,138 718,211,020
2024-07-12 29.27 30.15 28.75 29.98 +1.18% 268,426 792,611,640
2024-07-11 29.92 30 29.09 29.63 +1.33% 254,259 751,920,822
2024-07-10 29.41 29.8 29.06 29.24 -1.58% 263,271 773,853,244
2024-07-09 28.11 29.83 27.63 29.71 +6.07% 401,053 1,167,966,869
2024-07-08 27.77 29.02 27.77 28.01 +0.68% 243,151 691,137,947
2024-07-05 27.79 28.18 27.33 27.82 -1.03% 170,375 472,237,079
2024-07-04 28.66 29.02 28.05 28.11 -2.12% 207,556 591,466,485
2024-07-03 28.1 29.19 27.5 28.72 +1.45% 267,105 759,990,235
2024-07-02 28.5 28.74 28.11 28.31 -1.53% 157,401 447,256,907
2024-07-01 28.65 28.92 27.8 28.75 +0.56% 215,333 612,710,762
2024-06-28 28.28 29.14 28.18 28.59 +0.74% 231,333 664,615,644
2024-06-27 29.39 29.55 28.3 28.38 -4.44% 286,437 823,875,325
2024-06-26 29.26 29.85 28.28 29.7 +2.7% 325,346 947,248,145
2024-06-25 30.3 30.8 28.71 28.92 -6.35% 435,909 1,286,384,263
2024-06-24 30.01 31.98 30.01 30.88 +1.78% 408,484 1,274,671,275
2024-06-21 30.09 31.82 29.9 30.34 +1.68% 383,995 1,180,350,565
2024-06-20 31.8 31.99 29.7 29.84 -8.01% 459,507 1,434,003,177
2024-06-19 30.8 32.94 30.63 32.44 +5.36% 662,425 2,123,929,450
2024-06-18 30.66 31.09 30.34 30.79 -0.87% 317,805 977,345,079
2024-06-17 30.36 31.09 30.21 31.06 +1.6% 400,249 1,228,409,516
2024-06-14 31.18 31.74 29.8 30.57 -2.05% 511,188 1,560,477,705
2024-06-13 31.31 32.89 30.79 31.21 -0.41% 691,002 2,203,335,888
2024-06-12 31.04 31.79 31.01 31.34 -3.18% 619,293 1,944,376,340
2024-06-11 29.67 33.5 29.66 32.37 +12.43% 838,598 2,619,376,522
2024-06-07 27.28 28.8 26.93 28.79 +6.08% 506,864 1,425,764,967
2024-06-06 26.77 27.97 26.76 27.14 +1.57% 373,493 1,020,560,259
2024-06-05 26.5 27.43 26.41 26.72 +0.41% 224,041 606,610,909
2024-06-04 26.59 26.8 26.02 26.61 -0.75% 177,422 467,547,152
2024-06-03 26.6 27.25 26.5 26.81 +0.75% 222,618 598,917,575
2024-05-31 27 27.36 26.56 26.61 -2.78% 270,933 728,984,872
2024-05-30 26.3 27.85 26.3 27.37 +2.93% 448,570 1,222,551,306
2024-05-29 26.2 27.08 26.19 26.59 +0.11% 278,420 741,272,842
2024-05-28 26.2 27.9 26 26.56 +0.11% 523,722 1,409,360,659
2024-05-27 23.5 26.98 22.81 26.53 +13.81% 418,041 1,049,504,925
2024-05-24 23.69 24.03 23.31 23.31 -2.39% 60,216 142,159,353
2024-05-23 24.4 24.6 23.8 23.88 -2.33% 66,649 160,672,843
2024-05-22 24.41 24.62 24.1 24.45 -0.04% 62,790 153,048,651
2024-05-21 24.78 24.78 24.32 24.46 -1.45% 47,787 117,011,536
2024-05-20 24.31 24.95 24.31 24.82 +1.39% 68,415 169,099,658
2024-05-17 23.92 24.51 23.71 24.48 +2.43% 74,111 179,059,926
2024-05-16 24.2 24.4 23.88 23.9 -0.62% 59,952 144,367,440
2024-05-15 24.1 24.58 23.88 24.05 -0.58% 54,221 131,440,697
2024-05-14 24.35 24.74 24.19 24.19 -0.37% 54,113 131,805,507
2024-05-13 24.56 24.62 24.08 24.28 -2.14% 63,739 154,864,352
2024-05-10 25.42 25.48 24.74 24.81 -2.4% 77,689 193,775,808
2024-05-09 24.97 25.55 24.97 25.42 +1.8% 80,017 202,865,237
2024-05-08 25.45 25.54 24.88 24.97 -1.89% 78,367 197,163,735
2024-05-07 25.44 25.89 25.32 25.45 -0.35% 66,171 169,130,590
2024-05-06 25.92 26.08 25.49 25.54 -0.12% 90,997 234,500,327
2024-04-30 25.7 25.96 25.4 25.57 -0.78% 94,958 243,533,222
2024-04-29 24.92 25.9 24.92 25.77 +3.41% 135,194 345,848,439
2024-04-26 23.65 25.08 23.6 24.92 +5.73% 158,026 389,338,876
2024-04-25 23.22 23.97 23.17 23.57 +0.6% 84,997 200,691,294
2024-04-24 22.9 23.43 22.66 23.43 +2.94% 76,893 177,670,382
2024-04-23 22.95 23.28 22.61 22.76 -0.39% 52,653 120,338,483
2024-04-22 22.62 23.13 22.26 22.85 -0.74% 63,612 144,876,170
2024-04-19 23.15 23.63 22.7 23.02 -1.24% 109,080 251,837,395
2024-04-18 23.49 23.85 22.94 23.31 -1.31% 90,613 212,453,557
2024-04-17 22.76 23.66 22.73 23.62 +5.68% 111,176 259,837,858
2024-04-16 23.81 24.19 22.3 22.35 -7.99% 142,318 327,348,175
2024-04-15 24.35 24.85 23.84 24.29 +0.21% 109,257 266,261,539
2024-04-12 24.76 25.36 24.24 24.24 -1.3% 76,878 189,584,594
2024-04-11 24.62 25.28 24.56 24.56 -1.56% 84,278 209,465,833
2024-04-10 25.8 25.85 24.54 24.95 -1.93% 99,095 248,453,869
2024-04-09 25.25 25.65 24.81 25.44 +1.15% 73,223 185,120,646
2024-04-08 26.26 26.26 25.11 25.15 -4.41% 120,533 308,888,069
2024-04-03 25.67 26.56 25.4 26.31 +1.94% 207,214 542,646,363
2024-04-02 25.89 26.57 25.33 25.81 -0.23% 132,840 341,797,027
2024-04-01 25.67 25.98 25.41 25.87 +1.57% 110,781 285,322,551
2024-03-29 25.13 25.49 24.83 25.47 +0.35% 102,445 257,940,061
2024-03-28 23.78 26.19 23.78 25.38 +7% 200,333 505,620,499
2024-03-27 25.34 25.38 23.72 23.72 -5.98% 130,184 317,183,984
2024-03-26 25.66 26.44 24.91 25.23 -2.92% 177,672 452,892,088
2024-03-25 26.76 27.59 25.94 25.99 -3.63% 214,110 570,970,843
2024-03-22 26.36 27.94 26.27 26.97 +2.55% 293,986 796,972,655
2024-03-21 26.69 26.99 26.15 26.3 -1.65% 146,300 387,502,650
2024-03-20 26.08 27.22 25.82 26.74 +2.1% 250,914 666,162,916
2024-03-19 25.79 26.57 25.53 26.19 +1.16% 198,300 516,537,843
2024-03-18 25.57 25.95 25.35 25.89 +1.77% 120,019 307,654,001
2024-03-15 25.25 25.46 24.92 25.44 +0.75% 81,559 205,342,712
2024-03-14 25.47 25.7 24.88 25.25 -1.48% 96,575 244,234,908
2024-03-13 25.67 25.95 25.45 25.63 +0.12% 115,102 295,755,142
2024-03-12 25.5 26 25.42 25.6 +0.2% 121,283 311,054,728
2024-03-11 25.02 25.56 24.82 25.55 +1.43% 112,343 283,808,604
2024-03-08 24.75 25.35 24.61 25.19 +1.21% 113,369 283,539,141
2024-03-07 25.26 26.12 24.89 24.89 -1.23% 163,110 416,688,126
2024-03-06 25.26 25.5 24.81 25.2 -1.83% 141,484 356,226,713
2024-03-05 25.71 26.39 25.35 25.67 -2.06% 204,077 526,402,852
2024-03-04 25.61 26.62 25.35 26.21 +1.55% 243,361 633,151,464
2024-03-01 26.06 26.06 25.4 25.81 -0.96% 297,794 765,766,188
2024-02-29 23.38 26.06 23.26 26.06 +10.89% 374,952 943,410,673
2024-02-28 25 25.47 23.47 23.5 -5.96% 230,766 566,728,253
2024-02-27 23.88 25 23.71 24.99 +3.69% 186,364 455,674,656
2024-02-26 23.8 24.53 23.73 24.1 +1.18% 174,404 421,687,600
2024-02-23 23.66 23.83 23.23 23.82 +0.63% 166,982 392,947,092
2024-02-22 23.05 24.16 22.93 23.67 +2.51% 205,356 484,547,731
2024-02-21 22.8 23.8 22.71 23.09 -0.52% 151,414 353,550,647
2024-02-20 22.95 23.43 22.63 23.21 -0.43% 102,394 236,088,772
2024-02-19 23.52 23.53 22.6 23.31 +1.08% 161,920 373,845,047
2024-02-08 22.1 24.88 22 23.06 +5.34% 258,739 612,388,815
2024-02-07 20.22 22.43 20.15 21.89 +8.26% 214,241 464,546,078
2024-02-06 17.55 20.35 17.35 20.22 +15.21% 184,927 350,750,366
2024-02-05 19.09 19.28 16.96 17.55 -9.02% 162,827 294,261,420
2024-02-02 20.51 20.83 18.56 19.29 -6.36% 108,767 213,939,854
2024-02-01 20.53 21.16 20.4 20.6 +0.29% 70,812 146,875,777
2024-01-31 21.38 21.9 20.5 20.54 -4.86% 81,921 173,249,128
2024-01-30 22.5 22.78 21.52 21.59 -4.72% 56,226 124,417,312
2024-01-29 23.46 23.7 22.64 22.66 -3.33% 48,914 112,584,920
2024-01-26 23.6 24.07 23.41 23.44 -1.26% 72,187 170,773,683
2024-01-25 22.89 23.77 22.62 23.74 +3.8% 71,306 166,706,136
2024-01-24 22.93 23.08 22 22.87 +0.26% 60,009 135,447,687
2024-01-23 22.32 22.95 22.1 22.81 +2.15% 57,593 130,715,225
2024-01-22 23.85 23.98 22.23 22.33 -6.37% 71,976 165,876,324
2024-01-19 24.06 24.62 23.85 23.85 -0.96% 44,692 108,286,405
2024-01-18 24.08 24.33 23.23 24.08 -0.25% 73,936 175,593,350
2024-01-17 24.75 24.91 24.14 24.14 -3.01% 37,719 92,525,078
2024-01-16 24.93 25.13 24.52 24.89 -0.4% 39,575 98,217,731
2024-01-15 24.82 25.48 24.63 24.99 0% 43,537 109,211,089
2024-01-12 25.15 25.4 24.98 24.99 -0.99% 36,190 91,110,472
2024-01-11 24.72 25.42 24.72 25.24 +1.94% 52,187 131,069,025
2024-01-10 24.92 25.07 24.35 24.76 -0.6% 47,520 117,539,232
2024-01-09 25.18 25.53 24.83 24.91 -0.88% 54,892 137,922,033
2024-01-08 26.02 26.16 25.1 25.13 -4.01% 70,022 178,720,813
2024-01-05 26.69 26.98 26.06 26.18 -2.24% 48,590 128,727,875
2024-01-04 27.35 27.35 26.62 26.78 -2.08% 54,320 146,073,795
2024-01-03 27.5 28.11 27.25 27.35 -0.55% 66,015 182,610,585
2024-01-02 27.75 27.75 27.41 27.5 -0.4% 38,718 106,616,629

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

ч╗┐хЯОц░┤хКб 601368

2022-2023两年

щ▓БщУ╢цКХш╡Д 600784

近半年

ч╛ЪщФРхИ╢шНп 600285

近半年

ф╗Яц║РхМ╗шНп 300254

2024年至今

щАЪхРИчзСцКА 300491

2024年至今

цН╖х╝║шгЕхдЗ 300875

近半年

ф╕ншббшо╛шоб 603017

2023年全年

чеЮщАЪчзСцКА 605228

2022-2023两年

шЕ╛щ╛ЩшВбф╗╜ 603158

近期数据

хЗМх┐Чш╜пф╗╢ 688588

近三个月

热门概念板块

AI人工智能
云计算

чФихПЛч╜Сч╗Ь (600588)

2024年至今
新能源汽车

хоБх╛╖цЧ╢ф╗г (300750)

2022-2023两年
5G通信

ф║ищАЪхЕЙчФ╡ (600487)

2024年至今
智能制造

чФихПЛч╜Сч╗Ь (600588)

2024年一季度
军工

ф╕ншИкщлШчзС (600862)

2023年全年
虚拟现实
储能电池

цМпхНОчзСцКА (000733)

近三个月

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