шП▓хИйхНО 300395

数据更新至:

添加到对比分析

45.25 +4.07%

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

45.25
+4.07% +1.77
43.4
开盘价
46.1
最高价
43
最低价
85,272
成交量
数据更新至: 2025-03-25

技术指标

44.55
MA5 (5日均线)
45.21
MA10 (10日均线)
44.63
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 43.4 46.1 43 45.25 +4.07% 85,272 387,503,859
2025-03-24 43.87 44.96 42.74 43.48 -1.23% 89,524 389,693,310
2025-03-21 45.51 46.7 43.65 44.02 -3.36% 74,841 333,229,763
2025-03-20 44.62 46.55 44 45.55 +2.45% 91,448 417,405,948
2025-03-19 44.45 45.6 44.3 44.46 +0.11% 73,870 331,450,110
2025-03-18 44.91 45.87 44.26 44.41 -1.18% 91,336 410,357,893
2025-03-17 46.64 46.64 44.6 44.94 -3.19% 128,024 579,489,106
2025-03-14 47.4 47.42 45.5 46.42 -0.98% 88,745 409,926,172
2025-03-13 46.96 47.8 45.9 46.88 +0.32% 82,419 384,239,816
2025-03-12 48 50.05 46.5 46.73 -1.62% 137,754 667,203,462
2025-03-11 46.07 48.39 45.63 47.5 +2.04% 121,878 574,667,164
2025-03-10 45.44 48.5 45.44 46.55 +3.31% 140,640 654,897,048
2025-03-07 45 47.77 44.05 45.06 -0.27% 154,203 707,129,401
2025-03-06 44.16 45.5 43.89 45.18 +2.26% 98,142 439,759,322
2025-03-05 43.71 45.49 43.3 44.18 +0.87% 95,136 423,180,770
2025-03-04 41.56 44.59 41.19 43.8 +5.14% 144,072 629,189,041
2025-03-03 40.92 42.56 40.92 41.66 +2.18% 84,827 355,639,368
2025-02-28 42.44 43.07 40.54 40.77 -4.65% 69,638 288,990,093
2025-02-27 42.92 43.2 42 42.76 -0.74% 80,768 343,322,751
2025-02-26 41.31 43.95 41.31 43.08 +4.28% 126,928 544,828,218
2025-02-25 41.64 42.36 40.8 41.31 -1.41% 94,073 389,026,455
2025-02-24 40.85 42.3 40.1 41.9 +2.5% 120,390 500,701,656
2025-02-21 40.7 41.08 40 40.88 +0.2% 88,940 362,153,228
2025-02-20 38 41.13 38 40.8 +7.77% 220,155 885,372,622
2025-02-19 35.14 38.13 35.09 37.86 +7.68% 193,815 715,079,127
2025-02-18 35.62 36.06 34.97 35.16 -1.62% 64,094 227,651,958
2025-02-17 35.45 36.42 35.18 35.74 +0.76% 91,746 328,107,669
2025-02-14 35.75 36.15 35.24 35.47 -0.81% 84,784 300,825,503
2025-02-13 36.33 37.02 35.72 35.76 -1.54% 104,402 378,144,065
2025-02-12 36.5 36.78 35.89 36.32 -1.22% 107,598 389,500,904
2025-02-11 38.13 38.13 36.65 36.77 -3.94% 105,624 391,011,906
2025-02-10 37.2 38.47 36.63 38.28 +3.1% 118,705 447,614,670
2025-02-07 37.67 38.38 36.76 37.13 -1.64% 112,549 420,496,937
2025-02-06 36.37 39.19 36.01 37.75 +3.34% 92,533 349,924,861
2025-02-05 37.84 37.93 36.31 36.53 -2.59% 58,449 215,524,137
2025-01-27 38.24 38.39 37.36 37.5 -1.63% 31,414 118,822,473
2025-01-24 38 38.94 37.57 38.12 +0.11% 59,904 228,850,708
2025-01-23 39.08 39.6 38.02 38.08 -1.98% 73,496 284,973,039
2025-01-22 38.87 39.34 38.36 38.85 -1.07% 47,656 184,832,417
2025-01-21 40.47 40.47 38.5 39.27 -2.19% 59,620 233,929,740
2025-01-20 40.57 40.99 39.8 40.15 -1.06% 50,375 202,938,050
2025-01-17 38.81 41.26 38.8 40.58 +3.94% 88,011 355,717,168
2025-01-16 39.11 39.68 38.7 39.04 +0.05% 50,968 199,339,279
2025-01-15 40 40.11 38.84 39.02 -2.35% 52,553 206,728,851
2025-01-14 38.6 40.68 38.21 39.96 +3.52% 79,437 316,145,549
2025-01-13 38.01 39.66 37.83 38.6 +0.78% 56,218 217,404,839
2025-01-10 39.25 40.89 38.22 38.3 -2.54% 92,728 365,999,195
2025-01-09 37.29 39.86 36.76 39.3 +5.25% 108,508 420,066,568
2025-01-08 37.02 37.79 36 37.34 +0.38% 62,255 230,350,130
2025-01-07 35.75 37.4 35.51 37.2 +4% 82,564 303,348,265
2025-01-06 36.09 36.65 34.97 35.77 -0.94% 72,162 258,172,446
2025-01-03 36.33 37.6 35.95 36.11 -0.19% 77,321 283,708,268
2025-01-02 37.45 37.91 35.85 36.18 -3.8% 73,153 269,330,904
2024-12-31 39.11 39.11 36.9 37.61 -3.61% 115,007 433,223,661
2024-12-30 39.19 39.99 38.75 39.02 -0.61% 71,005 279,236,716
2024-12-27 39.79 40 38.85 39.26 +0.15% 79,015 312,108,690
2024-12-26 38.6 40.2 38.58 39.2 +2.16% 76,310 301,295,030
2024-12-25 38.67 38.67 37.45 38.37 -0.93% 89,440 340,360,949
2024-12-24 39.11 39.57 37.91 38.73 -1.15% 95,695 368,652,279
2024-12-23 41.97 42.08 39.03 39.18 -6.89% 130,030 521,047,439
2024-12-20 42.66 43.47 41.7 42.08 -1.96% 84,384 356,881,443
2024-12-19 42.47 43 41.65 42.92 -0.46% 60,815 258,173,665
2024-12-18 41.92 43.48 41.26 43.12 +2.52% 104,919 447,857,668
2024-12-17 41.4 42.48 40.7 42.06 +1.35% 72,264 302,037,715
2024-12-16 41.57 42.18 40.41 41.5 -0.86% 66,728 275,166,810
2024-12-13 41.84 42.09 40.58 41.86 -0.5% 95,586 395,475,359
2024-12-12 41.69 42.96 41.2 42.07 +5.92% 158,707 668,801,017
2024-12-11 40.06 40.52 39.48 39.72 -0.97% 68,418 272,213,462
2024-12-10 41.37 41.4 39.87 40.11 +0.83% 90,777 367,168,910
2024-12-09 41.79 42 39.6 39.78 -4.88% 117,392 473,926,266
2024-12-06 41.75 42.67 41.14 41.82 +0.19% 64,695 271,278,967
2024-12-05 40.55 42.55 40.47 41.74 +2.15% 72,421 300,542,624
2024-12-04 42.08 42.12 40.44 40.86 -2.23% 56,963 233,554,411
2024-12-03 41.6 42.66 41.45 41.79 +0.58% 71,694 301,666,496
2024-12-02 42.01 42.76 41.4 41.55 -1.26% 86,877 365,009,598
2024-11-29 41.4 43.11 41.36 42.08 -0.05% 100,087 423,153,090
2024-11-28 41.16 43.55 41.16 42.1 +4.16% 168,183 713,163,040
2024-11-27 38.83 40.99 38.34 40.42 +3.06% 99,646 397,354,626
2024-11-26 37.93 39.71 37.57 39.22 +4.11% 108,991 423,323,072
2024-11-25 38.27 38.95 36.9 37.67 -1.82% 94,514 356,739,434
2024-11-22 39.81 40.99 38.28 38.37 -3.62% 72,090 285,953,678
2024-11-21 40.02 40.3 38.83 39.81 -0.67% 63,953 253,778,523
2024-11-20 39 40.7 38.56 40.08 +2.61% 105,206 419,909,004
2024-11-19 39.88 40.15 38.13 39.06 -1.36% 112,292 436,640,576
2024-11-18 40.15 41.32 39.2 39.6 -2.29% 90,485 364,130,016
2024-11-15 41.83 42.18 40.4 40.53 -2.57% 115,764 475,035,178
2024-11-14 45.15 46.09 41.4 41.6 -7.58% 189,508 816,653,057
2024-11-13 44.19 46.04 43.99 45.01 +0.85% 123,093 554,286,109
2024-11-12 44.18 47 44.18 44.63 +1.87% 241,411 1,102,968,852
2024-11-11 45 45.69 43.37 43.81 -0.88% 188,459 832,837,584
2024-11-08 41.99 46.01 41.96 44.2 +5.36% 183,410 817,237,233
2024-11-07 40.4 42.18 39.98 41.95 +2.64% 181,901 746,909,274
2024-11-06 44.71 44.92 40.55 40.87 -7.39% 243,805 1,027,456,886
2024-11-05 42.32 44.7 41.7 44.13 +4.28% 138,650 608,860,915
2024-11-04 40.8 42.38 40.44 42.32 +3.8% 85,143 355,251,176
2024-11-01 41.98 42.32 40.58 40.77 -2.88% 110,671 456,968,362
2024-10-31 43.69 43.86 41.28 41.98 -4.59% 148,624 628,451,908
2024-10-30 44.28 44.88 43.4 44 +0.27% 52,637 231,418,923
2024-10-29 44.15 45.49 43.63 43.88 -0.61% 92,453 411,444,183
2024-10-28 45.88 46 43.83 44.15 -2.45% 88,668 396,262,544
2024-10-25 45.02 45.8 44.56 45.26 +0.56% 62,578 283,378,022
2024-10-24 46.44 46.96 43.41 45.01 -4.17% 131,590 586,828,567
2024-10-23 45.96 47.84 45.31 46.97 +1.47% 160,941 751,541,983
2024-10-22 45.89 46.98 43.91 46.29 +0.87% 183,666 835,788,511
2024-10-21 46.11 49.34 45.53 45.89 +2.5% 207,841 986,262,329
2024-10-18 41.9 46.28 41.42 44.77 +6.09% 152,878 673,837,163
2024-10-17 41.62 43.68 41.4 42.2 +1.93% 90,674 387,573,800
2024-10-16 40.29 42.65 40.15 41.4 -0.48% 85,645 357,799,761
2024-10-15 41.51 44.85 41.26 41.6 -1.12% 189,921 818,214,673
2024-10-14 40 42.56 39.33 42.07 +5.49% 164,265 681,239,383
2024-10-11 41.55 41.93 39.2 39.88 -5.5% 113,173 459,021,645
2024-10-10 45.79 45.79 42.01 42.2 -5.59% 175,995 758,947,748
2024-10-09 45.44 47.78 42.7 44.7 -6.47% 279,051 1,237,972,967
2024-10-08 51.5 51.5 43.09 47.79 +11.32% 335,806 1,571,562,557
2024-09-30 37.49 43.43 36.81 42.93 +17.97% 162,001 646,117,543
2024-09-27 36.05 36.63 34.3 36.39 +3.38% 141,799 502,174,567
2024-09-26 31.14 36.53 31.11 35.2 +12.82% 142,719 477,746,185
2024-09-25 30.5 31.38 30.31 31.2 +2.7% 91,005 281,042,499
2024-09-24 29.48 30.46 28.81 30.38 +3.16% 49,373 147,181,048
2024-09-23 29 30.12 28.97 29.45 +1.45% 33,709 100,183,478
2024-09-20 29 29.27 28.56 29.03 -0.27% 27,835 80,544,494
2024-09-19 28.73 29.6 28.42 29.11 +1.71% 46,975 136,340,877
2024-09-18 28.8 29.28 27.87 28.62 +0.18% 44,251 126,524,618
2024-09-13 29.96 30.18 28.52 28.57 -4.58% 57,999 168,580,650
2024-09-12 30.99 31.25 29.85 29.94 -3.64% 40,563 122,800,311
2024-09-11 30.82 31.1 30.6 31.07 +0.16% 26,286 81,094,685
2024-09-10 31.14 31.69 30.45 31.02 -0.42% 26,222 81,299,967
2024-09-09 30.4 31.8 30.31 31.15 +1.57% 54,427 169,304,412
2024-09-06 31.54 31.75 30.5 30.67 -2.73% 37,792 116,805,341
2024-09-05 31.76 32.18 31.35 31.53 -0.94% 33,522 106,278,474
2024-09-04 31.65 32.11 31.5 31.83 +0.09% 24,402 77,644,182
2024-09-03 31.16 32.2 31.16 31.8 +1.47% 57,569 182,302,902
2024-09-02 31.49 32.65 31.28 31.34 -0.51% 65,438 209,822,239
2024-08-30 31.07 32.32 30.7 31.5 +1.38% 59,525 187,019,359
2024-08-29 30.6 31.56 29.94 31.07 +1.94% 55,907 174,113,498
2024-08-28 28.8 30.57 28.7 30.48 +5.58% 52,544 157,992,511
2024-08-27 28.77 29.44 28.55 28.87 -0.03% 24,529 71,240,179
2024-08-26 29 29.66 28.64 28.88 -0.69% 41,018 120,196,490
2024-08-23 28.68 29.45 27.81 29.08 0% 68,947 197,257,700
2024-08-22 28.45 29.27 27.91 29.08 +2.04% 53,498 153,650,217
2024-08-21 28.87 29.13 28.44 28.5 -1.55% 24,828 71,163,926
2024-08-20 29.36 29.53 28.76 28.95 -1.53% 38,905 112,613,855
2024-08-19 29.45 29.98 29.26 29.4 -0.41% 31,506 93,088,112
2024-08-16 29.54 30.15 29.32 29.52 -0.07% 33,274 98,691,391
2024-08-15 29.59 29.67 28.95 29.54 -0.24% 68,994 202,127,687
2024-08-14 30.33 30.34 29 29.61 -2.34% 53,189 156,952,856
2024-08-13 30.4 30.68 29.9 30.32 -0.33% 33,069 99,737,076
2024-08-12 30.97 31.1 30.19 30.42 -2.19% 53,740 164,066,859
2024-08-09 31.68 32.03 31.06 31.1 -1.8% 34,059 106,923,826
2024-08-08 32.31 32.33 31.32 31.67 -2.79% 38,902 123,252,744
2024-08-07 32.29 33.15 31.98 32.58 +0.99% 47,347 154,525,716
2024-08-06 32 32.47 31.48 32.26 +1.9% 69,439 222,575,941
2024-08-05 31.75 32.79 31.48 31.66 -0.19% 66,916 214,718,388
2024-08-02 32.71 33.4 31.53 31.72 -3.73% 79,464 256,193,120
2024-08-01 33 33.9 32.71 32.95 -0.6% 80,559 268,420,275
2024-07-31 32.5 33.77 32.34 33.15 +1.31% 79,489 263,396,526
2024-07-30 32.71 33.5 31.94 32.72 0% 56,583 185,579,599
2024-07-29 32.41 33.07 32.06 32.72 +1.24% 73,043 238,828,893
2024-07-26 30.96 32.58 30.8 32.32 +4.49% 73,627 235,182,101
2024-07-25 30.7 31.41 30.4 30.93 +0.55% 39,031 121,058,171
2024-07-24 30.47 31.49 30.45 30.76 +1.15% 49,513 153,685,252
2024-07-23 31.97 31.97 30.38 30.41 -5.09% 54,841 169,718,021
2024-07-22 32.15 32.65 31.77 32.04 +0.38% 74,972 241,202,231
2024-07-19 30.91 32.19 30.74 31.92 +2.44% 70,353 222,965,605
2024-07-18 29.52 31.47 29.42 31.16 +4.88% 75,332 230,544,697
2024-07-17 28.85 30.15 28.8 29.71 +2.98% 64,919 192,515,078
2024-07-16 28.54 29.16 28.05 28.85 +0.59% 34,280 98,153,212
2024-07-15 28.62 29.02 28.46 28.68 -1.27% 33,729 96,780,450
2024-07-12 29.6 30.01 29.05 29.05 -2.02% 30,094 88,363,376
2024-07-11 29.35 30.22 28.84 29.65 +2.67% 44,905 132,782,048
2024-07-10 28.87 29.46 28.55 28.88 +0.21% 37,129 108,041,382
2024-07-09 28.65 29.25 27.78 28.82 +0.21% 78,854 224,249,225
2024-07-08 29.61 29.78 28.66 28.76 -2.84% 40,486 117,519,193
2024-07-05 29.5 29.86 29 29.6 -0.17% 30,548 89,763,991
2024-07-04 29.83 30.12 29.42 29.65 -0.94% 33,468 99,189,610
2024-07-03 30.5 30.52 29.5 29.93 -1.71% 43,990 131,200,589
2024-07-02 30.5 31.11 29.96 30.45 -0.36% 43,169 132,051,663
2024-07-01 30.72 30.84 29.9 30.56 -0.62% 40,441 122,588,999
2024-06-28 29.8 31.4 29.57 30.75 +3.19% 55,785 171,988,340
2024-06-27 30.61 30.61 29.59 29.8 -2.93% 45,639 136,583,758
2024-06-26 30 30.86 29.6 30.7 +2.5% 43,325 131,321,444
2024-06-25 30.82 30.94 29.7 29.95 -2.6% 49,269 149,050,659
2024-06-24 31.3 31.63 30.64 30.75 -2.13% 44,719 138,774,288
2024-06-21 30.86 31.71 30.62 31.42 +1.78% 50,435 158,171,004
2024-06-20 31.82 32.13 30.83 30.87 -2.53% 73,404 229,599,768
2024-06-19 32.78 32.95 31.64 31.67 -3.68% 72,419 231,750,783
2024-06-18 33.95 33.96 32.74 32.88 -2.89% 55,312 183,387,163
2024-06-17 32.78 33.99 32.65 33.86 +1.83% 49,743 167,198,205
2024-06-14 34.07 34.13 33 33.25 -3.03% 74,456 248,856,574
2024-06-13 34.09 34.84 33.8 34.29 +1.21% 60,533 207,675,179
2024-06-12 33.71 35.21 33.53 33.88 -0.32% 89,013 306,182,396
2024-06-11 32.39 34.24 31.88 33.99 +4.91% 99,080 328,494,664
2024-06-07 33.35 33.68 32.09 32.4 -2.2% 98,854 323,918,662
2024-06-06 33.86 34.95 32.85 33.13 -2.84% 115,378 389,918,377
2024-06-05 34.4 36.18 33.96 34.1 -1.22% 145,883 514,296,369
2024-06-04 32.6 35.15 32.36 34.52 +4.83% 138,029 470,489,364
2024-06-03 32.06 32.96 31.55 32.93 +2.43% 102,878 331,415,950
2024-05-31 31.28 33.06 31.22 32.15 +1.87% 120,065 389,378,490
2024-05-30 30.9 32.08 30.82 31.56 +1.32% 69,020 217,765,050
2024-05-29 31.4 31.62 30.62 31.15 -0.95% 63,886 197,852,084
2024-05-28 30.7 32.49 30.4 31.45 +1.85% 103,024 326,526,308
2024-05-27 30.1 31.04 28.84 30.88 +3.24% 96,332 287,473,849
2024-05-24 30.74 31.17 29.82 29.91 -3.05% 59,351 180,104,050
2024-05-23 31.07 32.51 30.81 30.85 -1.97% 98,662 311,256,373
2024-05-22 31.35 31.75 30.69 31.47 -0.06% 69,478 216,398,303
2024-05-21 31 32.1 30.83 31.49 +0.41% 106,186 334,344,218
2024-05-20 30.85 31.81 30.33 31.36 +3.46% 149,573 466,913,703
2024-05-17 28.71 30.39 28.54 30.31 +4.99% 103,701 308,156,690
2024-05-16 29.75 29.98 28.69 28.87 -2.86% 92,020 266,993,023
2024-05-15 29.51 30.1 29.18 29.72 +0.24% 50,261 149,163,608
2024-05-14 29.57 30.27 29.42 29.65 +0.14% 54,621 162,926,803
2024-05-13 30.6 30.9 29.32 29.61 -4.27% 112,390 335,162,360
2024-05-10 30.97 31.25 30.35 30.93 -0.48% 93,238 287,078,967
2024-05-09 29.19 31.29 29.1 31.08 +6.51% 173,137 528,986,639
2024-05-08 30.26 30.26 29.11 29.18 -3.54% 97,789 288,110,108
2024-05-07 28.8 30.66 28.53 30.25 +5.47% 166,680 497,209,849
2024-05-06 27.31 29.09 27.31 28.68 +6.58% 133,329 378,585,246
2024-04-30 27.87 27.98 26.82 26.91 -3.24% 87,060 237,852,971
2024-04-29 25.8 27.98 25.3 27.81 +5.02% 141,593 381,165,337
2024-04-26 26.28 27.09 26.26 26.48 +0.04% 112,212 298,641,250
2024-04-25 27.8 27.88 26.43 26.47 -5.4% 91,501 247,208,546
2024-04-24 27.76 28.18 27.5 27.98 +2.15% 61,752 172,200,371
2024-04-23 28.4 28.4 27.33 27.39 -3.76% 70,776 195,935,600
2024-04-22 26.8 28.87 26.26 28.46 +6.59% 114,580 320,346,355
2024-04-19 26.76 27.43 26.54 26.7 -1.07% 59,505 160,396,487
2024-04-18 27.13 27.5 26.39 26.99 -0.7% 52,848 142,668,412
2024-04-17 26.6 27.42 26.56 27.18 +3.27% 62,370 168,484,933
2024-04-16 26.82 27.53 26.3 26.32 -3.27% 48,447 130,005,159
2024-04-15 27 27.5 26.25 27.21 +0.04% 66,042 178,523,145
2024-04-12 27.42 27.86 27.13 27.2 -0.37% 41,281 113,291,273
2024-04-11 27.47 27.72 27.1 27.3 -0.76% 50,768 139,470,414
2024-04-10 28.15 28.16 27.17 27.51 -2% 47,687 131,020,110
2024-04-09 27.97 28.28 27.73 28.07 +1.23% 34,863 97,663,024
2024-04-08 28.69 28.75 27.68 27.73 -3.98% 59,358 166,786,116
2024-04-03 28.95 29.2 28.49 28.88 -0.59% 43,730 126,406,913
2024-04-02 29.9 29.91 28.81 29.05 -2.71% 65,897 191,255,181
2024-04-01 29.98 30.32 29.2 29.86 +0.88% 69,742 206,934,140
2024-03-29 29.21 30.09 29 29.6 +1.34% 64,588 190,305,667
2024-03-28 28.7 29.6 28.7 29.21 +1.07% 71,452 208,679,558
2024-03-27 30.6 30.75 28.9 28.9 -6.2% 63,819 188,474,434
2024-03-26 30.28 30.98 30.2 30.81 +1.75% 49,765 152,322,380
2024-03-25 30.95 31.1 30.26 30.28 -2.16% 49,375 151,580,515
2024-03-22 32.06 32.1 30.9 30.95 -3.55% 50,692 158,595,999
2024-03-21 32.37 32.52 31.8 32.09 -1.02% 48,623 155,716,883
2024-03-20 31.7 32.96 31.53 32.42 +1.76% 74,920 243,482,799
2024-03-19 32.5 32.5 31.73 31.86 -1.58% 56,002 179,528,097
2024-03-18 30.65 32.39 30.5 32.37 +5.68% 116,185 367,702,968
2024-03-15 30.89 31.28 30.14 30.63 -0.87% 46,415 141,161,857
2024-03-14 31.29 31.58 30.58 30.9 -1.4% 64,002 198,353,955
2024-03-13 30.65 31.84 30.23 31.34 +2.35% 91,864 287,229,186
2024-03-12 30.41 30.76 29.97 30.62 +1.63% 76,069 231,535,448
2024-03-11 29.57 30.17 28.97 30.13 +2.14% 77,983 230,557,123
2024-03-08 29.19 29.85 29.18 29.5 +1.1% 49,157 144,831,420
2024-03-07 30.3 30.47 29.17 29.18 -3.76% 49,158 146,312,223
2024-03-06 30.51 30.97 29.91 30.32 -1.43% 50,088 152,017,900
2024-03-05 30.46 31.4 30.26 30.76 +0.49% 74,623 230,568,462
2024-03-04 31.4 31.46 30.22 30.61 -2.11% 83,075 255,218,418
2024-03-01 30.22 31.36 30.09 31.27 +4.27% 100,658 311,051,300
2024-02-29 28.35 30.45 28.22 29.99 +3.74% 118,197 353,290,945
2024-02-28 30.2 30.7 28.86 28.91 -3.18% 106,916 319,628,960
2024-02-27 29.15 29.88 28.83 29.86 +2.44% 76,250 223,671,015
2024-02-26 28.72 29.68 28.33 29.15 +1.43% 86,847 251,974,283
2024-02-23 28.47 28.79 27.95 28.74 +1.13% 73,104 207,237,899
2024-02-22 28.22 28.46 27.91 28.42 +0.78% 56,808 160,364,525
2024-02-21 28.24 29.08 27.75 28.2 -0.77% 71,335 202,923,337
2024-02-20 28.13 28.59 27.91 28.42 +0.35% 61,784 175,081,873
2024-02-19 28.5 29.2 27.87 28.32 -0.6% 107,485 304,872,762
2024-02-08 28.91 30.77 28.16 28.49 -1.38% 142,240 420,490,812
2024-02-07 27 28.92 26.51 28.89 +6.64% 174,409 494,449,418
2024-02-06 22.86 27.3 22.58 27.09 +18.04% 136,083 344,293,218
2024-02-05 23.45 23.81 21.73 22.95 -3.29% 110,418 252,544,557
2024-02-02 24.96 25.24 22.98 23.73 -5.04% 64,917 156,192,526
2024-02-01 25.2 25.56 24.66 24.99 -0.83% 52,936 132,767,062
2024-01-31 25.84 26.15 25.17 25.2 -2.29% 56,150 143,708,026
2024-01-30 26.53 26.94 25.7 25.79 -2.68% 54,951 144,512,421
2024-01-29 27.21 27.6 26.4 26.5 -2.54% 53,762 143,908,675
2024-01-26 27.63 27.9 27.15 27.19 -1.77% 58,967 162,034,693
2024-01-25 27.24 27.97 26.9 27.68 +1.21% 77,417 212,804,487
2024-01-24 27.71 27.89 26.32 27.35 -0.83% 78,015 210,489,002
2024-01-23 27.07 27.66 26.61 27.58 +2.41% 78,659 214,820,679
2024-01-22 28.31 28.5 26.78 26.93 -4.91% 89,712 247,911,050
2024-01-19 28.89 29.08 28.28 28.32 -3.9% 89,078 254,291,635
2024-01-18 28.75 29.47 28 29.47 +2.47% 91,846 262,146,684
2024-01-17 30 30.02 28.76 28.76 -4.13% 66,608 194,885,544
2024-01-16 30.58 30.75 29.47 30 -2.18% 63,145 189,064,443
2024-01-15 30.88 31.18 30.5 30.67 -0.58% 54,714 168,734,388
2024-01-12 31.66 31.66 30.51 30.85 -2.74% 87,622 270,173,791
2024-01-11 32.05 32.47 31.61 31.72 -1% 73,392 233,773,540
2024-01-10 32.12 33.18 31.63 32.04 -0.68% 73,126 236,410,061
2024-01-09 32.49 33.07 31.42 32.26 -0.12% 99,798 320,169,691
2024-01-08 33.58 33.79 31.95 32.3 -4.13% 100,897 327,620,356
2024-01-05 35.29 35.38 33.5 33.69 -4.86% 72,597 248,308,223
2024-01-04 36.33 36.79 35.28 35.41 -3.04% 58,092 208,115,465
2024-01-03 36.73 37.06 35.91 36.52 -0.95% 47,987 174,807,812
2024-01-02 36.57 38.05 36.32 36.87 +0.85% 79,045 295,055,026

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

щжЩц║вшЮНщАЪ 600830

2022-2023两年

ф║ФчЯ┐цЦ░шГ╜ 688779

2024年至今

чЩ╛хРИшВбф╗╜ 603102

2022-2023两年

чЩ╛х╖ЭшГ╜ц║Р 600681

2024年至今

щХЗц┤ЛхПСх▒Х 603213

2024年一季度

ц╢жщШ│чзСцКА 300920

2022-2023两年

ф╕нф╝ЯшВбф╗╜ 300919

近期数据

щ╛ЩхИйх╛Ч 300883

2023年全年

щЗСшЗкхдйцнг 600560

近期数据

хдзцВжхЯО 000031

2024年至今

热门概念板块

半导体

хглхЕ░х╛о (600460)

2024年一季度
大数据

ц╡╖щЗПцХ░цНо (603138)

近半年
芯片
虚拟现实

хИйф║Ъх╛╖ (300296)

近三个月
5G通信
储能电池

цМпхНОчзСцКА (000733)

近半年
新能源汽车

хоБх╛╖цЧ╢ф╗г (300750)

2024年至今
AI人工智能

цБТчФЯчФ╡хнР (600570)

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