ф╕ЙчОпщЫЖхЫв 300408

数据更新至:

添加到对比分析

39.55 +3.70%

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

39.55
+3.7% +1.41
38.15
开盘价
39.98
最高价
38.14
最低价
175,641
成交量
数据更新至: 2025-03-25

技术指标

38.50
MA5 (5日均线)
38.63
MA10 (10日均线)
39.14
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 38.15 39.98 38.14 39.55 +3.7% 175,641 694,148,190
2025-03-24 37.94 38.45 37.75 38.14 +0.45% 95,629 364,405,963
2025-03-21 38.41 39.09 37.85 37.97 -1.15% 110,056 423,363,385
2025-03-20 38.49 38.75 38.2 38.41 -0.03% 56,320 217,074,170
2025-03-19 39.03 39.25 38.18 38.42 -1.51% 110,094 423,893,862
2025-03-18 38.62 39.28 38.54 39.01 +0.98% 92,142 359,094,118
2025-03-17 39.24 39.48 38.42 38.63 -1.08% 108,417 418,577,133
2025-03-14 38.5 39.5 38.5 39.05 +1.43% 126,985 496,631,232
2025-03-13 38.61 38.82 37.9 38.5 -0.26% 92,756 356,304,104
2025-03-12 39.2 39.36 38.46 38.6 -1.53% 118,140 457,679,133
2025-03-11 39.1 39.44 38.73 39.2 -0.38% 81,975 320,376,905
2025-03-10 39.92 40.07 38.91 39.35 -2.36% 145,859 573,489,350
2025-03-07 40.2 41.35 39.95 40.3 +0.07% 136,369 554,161,489
2025-03-06 39.9 40.88 39.86 40.27 +0.98% 135,838 547,938,551
2025-03-05 39.59 40.46 39.43 39.88 +0.78% 121,732 486,713,654
2025-03-04 39.88 40.29 39.41 39.57 -1.32% 129,282 512,028,067
2025-03-03 39.26 41.13 38.87 40.1 +3.08% 206,398 829,602,648
2025-02-28 40.6 40.6 38.78 38.9 -4.19% 179,382 710,139,613
2025-02-27 38.99 41 38.99 40.6 +5.7% 285,276 1,139,714,163
2025-02-26 38.66 39.13 38.14 38.41 -0.41% 120,148 462,229,597
2025-02-25 39.39 40 38.3 38.57 -3.74% 183,810 715,742,592
2025-02-24 39.31 40.3 39 40.07 +1.06% 206,431 822,433,325
2025-02-21 39.14 39.79 38.55 39.65 +1.98% 160,562 631,493,297
2025-02-20 37.86 39.06 37.66 38.88 +3.02% 130,758 504,417,017
2025-02-19 37.44 38.14 37.12 37.74 +1.34% 95,031 358,910,324
2025-02-18 38.32 38.39 36.99 37.24 -2.54% 124,784 470,670,864
2025-02-17 38.2 38.99 37.87 38.21 +0.03% 131,578 504,380,693
2025-02-14 38.59 38.75 37.88 38.2 -1.27% 101,326 387,928,596
2025-02-13 39.19 39.7 38.68 38.69 -1.58% 124,658 488,050,956
2025-02-12 38.35 39.43 38.23 39.31 +2.42% 164,444 641,803,475
2025-02-11 38.18 38.98 37.98 38.38 +0.1% 104,899 403,259,218
2025-02-10 37.81 38.48 37.44 38.34 +1.29% 130,374 496,490,531
2025-02-07 38.6 38.86 37.47 37.85 -2.37% 221,898 847,521,343
2025-02-06 37.7 38.93 37.45 38.77 +2.65% 136,074 522,333,033
2025-02-05 38.1 38.29 37.4 37.77 -0.34% 95,192 360,020,790
2025-01-27 38.8 39.04 37.88 37.9 -1.92% 139,079 535,403,651
2025-01-24 37.41 38.76 37.29 38.64 +3.23% 170,512 651,913,175
2025-01-23 38 38.11 37.3 37.43 -0.9% 103,372 389,439,698
2025-01-22 37.83 38.08 37.05 37.77 -0.47% 90,059 339,080,821
2025-01-21 37.64 38.13 37.12 37.95 +1.23% 114,374 431,603,294
2025-01-20 37.94 38.21 37.37 37.49 -1% 120,193 452,833,632
2025-01-17 36.5 38.5 36.36 37.87 +4.27% 171,612 646,264,589
2025-01-16 36.98 37.23 36.21 36.32 -1.49% 88,395 323,376,133
2025-01-15 37 37.66 36.55 36.87 -0.35% 118,654 440,885,458
2025-01-14 36.47 37.46 35.65 37 +1.37% 186,447 683,772,054
2025-01-13 37.22 37.68 36.28 36.5 -2.38% 83,118 306,345,717
2025-01-10 37.5 38.06 37.39 37.39 -1.06% 93,140 351,950,719
2025-01-09 36.95 38.37 36.76 37.79 +2.33% 151,991 576,100,024
2025-01-08 36.98 37.25 36 36.93 -0.22% 99,261 363,912,684
2025-01-07 36.5 37.3 36.3 37.01 +1.96% 134,821 496,354,049
2025-01-06 36.42 36.69 35.91 36.3 -0.33% 124,928 453,500,366
2025-01-03 36.96 37.25 36.31 36.42 -1.65% 138,420 506,958,480
2025-01-02 38.51 38.75 36.78 37.03 -3.84% 170,242 636,715,497
2024-12-31 39 39.35 38.33 38.51 -0.98% 124,640 483,139,137
2024-12-30 38.8 39.6 38.74 38.89 -0.54% 107,523 419,927,541
2024-12-27 39.89 40.03 39 39.1 -2.13% 150,764 595,811,521
2024-12-26 39.44 40.17 39.06 39.95 +1.55% 144,918 575,969,415
2024-12-25 39.96 40.08 39.11 39.34 -1.26% 133,776 528,669,389
2024-12-24 37.85 39.99 37.79 39.84 +5.73% 293,918 1,151,761,733
2024-12-23 38.88 39.12 37.6 37.68 -2.96% 132,486 506,072,226
2024-12-20 38.39 39.13 38.05 38.83 +1.46% 126,171 488,108,796
2024-12-19 37.99 38.56 37.45 38.27 +0.55% 102,833 392,087,609
2024-12-18 37.54 38.4 37.19 38.06 +1.98% 133,905 506,995,900
2024-12-17 37.5 38.46 37.14 37.32 -0.56% 137,080 517,714,226
2024-12-16 38.18 38.34 37.27 37.53 -1.78% 133,287 502,104,299
2024-12-13 37.92 38.6 37.45 38.21 +0.45% 183,922 699,583,339
2024-12-12 38.03 38.3 37.79 38.04 +0.03% 102,532 390,141,471
2024-12-11 37.6 38.14 37.06 38.03 +0.8% 127,215 480,289,343
2024-12-10 39.03 39.14 37.56 37.73 -0.61% 173,572 664,148,486
2024-12-09 37.12 38.17 36.61 37.96 +3.24% 240,010 904,625,442
2024-12-06 35.9 36.85 35.9 36.77 +1.97% 130,704 478,701,605
2024-12-05 35.77 36.32 35.67 36.06 +0.03% 74,317 267,479,254
2024-12-04 36.38 36.63 35.82 36.05 -0.96% 108,360 392,279,636
2024-12-03 36.84 36.94 36.25 36.4 -1.14% 107,321 390,866,047
2024-12-02 36.63 37.1 36.5 36.82 +0.74% 133,854 492,979,447
2024-11-29 36.39 36.9 36.16 36.55 +0.58% 126,907 464,016,231
2024-11-28 36.23 36.78 35.95 36.34 +0.17% 100,486 365,689,076
2024-11-27 34.64 36.28 34.11 36.28 +4.28% 125,185 444,333,287
2024-11-26 34.44 35.3 34.44 34.79 +0.61% 69,692 243,393,580
2024-11-25 35.25 35.5 34.35 34.58 -1.85% 141,747 492,003,247
2024-11-22 36.4 36.89 35.22 35.23 -3.37% 125,876 455,116,004
2024-11-21 36.9 37.13 36.33 36.46 -1.99% 136,172 497,654,186
2024-11-20 36.8 37.45 36.5 37.2 +0.81% 185,659 686,051,012
2024-11-19 36.18 37 35.75 36.9 +3.45% 210,443 767,092,092
2024-11-18 37.01 38.18 35.41 35.67 +0.39% 286,342 1,053,038,174
2024-11-15 36.28 36.61 35.53 35.53 -2.01% 140,557 508,248,733
2024-11-14 37.11 37.29 36.18 36.26 -2.26% 133,319 490,678,532
2024-11-13 37.61 37.61 36.51 37.1 -1.43% 180,972 668,386,550
2024-11-12 38.65 38.74 37.3 37.64 -1.7% 270,583 1,025,717,824
2024-11-11 37.12 38.37 36.86 38.29 +2.74% 295,089 1,119,609,214
2024-11-08 38.25 38.76 37 37.27 -1.97% 218,429 823,697,993
2024-11-07 37.75 38.17 36.98 38.02 +0.24% 164,922 617,306,057
2024-11-06 37.69 38.88 37.48 37.93 +0.9% 222,033 847,514,052
2024-11-05 36.3 37.75 36.2 37.59 +3.33% 237,663 888,191,259
2024-11-04 36.37 36.96 36.26 36.38 +0.11% 171,398 624,767,208
2024-11-01 36.96 36.96 36.19 36.34 -2.23% 175,155 639,505,384
2024-10-31 37.05 37.55 36.74 37.17 -0.64% 209,331 776,911,501
2024-10-30 37.3 37.8 36.2 37.41 -1.73% 326,353 1,199,899,326
2024-10-29 37.2 38.28 37.2 38.07 +2.37% 223,779 847,770,505
2024-10-28 37.11 37.4 36.11 37.19 +0.38% 140,123 516,293,423
2024-10-25 36.58 37.39 36.42 37.05 +1.98% 165,284 609,137,451
2024-10-24 36.5 36.79 36.12 36.33 -1.22% 101,122 368,144,560
2024-10-23 36.2 37.38 36.04 36.78 +1.57% 164,450 604,016,859
2024-10-22 36.7 36.93 35.92 36.21 -0.19% 159,045 577,679,609
2024-10-21 36.45 37.57 35.61 36.28 +0.08% 236,933 867,033,856
2024-10-18 34.18 37.49 34.11 36.25 +5.72% 250,228 893,312,879
2024-10-17 34.63 34.86 34.21 34.29 -0.46% 117,540 405,138,784
2024-10-16 34.56 34.89 34.15 34.45 -1.66% 131,711 453,183,467
2024-10-15 36.2 36.38 35.01 35.03 -2.29% 170,072 607,230,464
2024-10-14 35.24 36.15 34.44 35.85 +1.73% 188,996 667,711,587
2024-10-11 36.89 36.89 34.3 35.24 -3.98% 197,382 695,975,229
2024-10-10 37.28 37.68 35.94 36.7 +0.08% 245,535 907,012,509
2024-10-09 38.88 39.77 36.51 36.67 -10.39% 476,933 1,822,806,348
2024-10-08 43.5 43.88 38.2 40.92 +10.3% 559,610 2,282,040,614
2024-09-30 34.57 37.28 34.27 37.1 +11.78% 318,445 1,142,806,746
2024-09-27 31.95 34 31.95 33.19 +4.7% 194,901 641,060,231
2024-09-26 31 31.77 30.57 31.7 +2.23% 119,858 373,096,160
2024-09-25 30.96 31.5 30.74 31.01 +1.27% 131,132 409,173,560
2024-09-24 30.08 30.7 29.55 30.62 +2.44% 123,210 372,348,233
2024-09-23 29.6 30.15 29.5 29.89 +0.81% 72,484 217,125,997
2024-09-20 29.65 29.85 29.4 29.65 0% 81,594 241,721,765
2024-09-19 29.91 30 29.3 29.65 -0.4% 89,593 266,093,900
2024-09-18 29.62 29.89 29.21 29.77 +0.47% 69,234 204,244,992
2024-09-13 29.1 30.08 28.91 29.63 +2% 109,412 325,627,412
2024-09-12 29.7 29.95 28.87 29.05 -2.06% 102,342 298,163,419
2024-09-11 29.96 30 29.52 29.66 -1.26% 53,643 159,496,171
2024-09-10 29.66 30.25 29.32 30.04 +1.49% 71,277 212,101,053
2024-09-09 29.52 30.01 29.37 29.6 -0.64% 63,364 187,472,100
2024-09-06 30.45 30.46 29.74 29.79 -2.1% 50,860 152,592,878
2024-09-05 30.33 31.12 30.17 30.43 +0.2% 72,302 221,522,357
2024-09-04 30.59 30.74 30.21 30.37 -1.62% 58,799 178,765,644
2024-09-03 30.41 31.09 30.29 30.87 +1.25% 73,754 227,236,171
2024-09-02 31.32 31.49 30.4 30.49 -2.9% 125,944 387,444,369
2024-08-30 30.37 31.94 30.32 31.4 +4.67% 159,831 503,580,982
2024-08-29 29.51 30.31 29.31 30 +0.94% 95,716 286,893,419
2024-08-28 29.53 29.86 29.38 29.72 +0.68% 51,944 153,638,301
2024-08-27 30.01 30.17 29.46 29.52 -1.86% 53,258 157,610,549
2024-08-26 30.12 30.23 29.55 30.08 -0.17% 74,239 222,002,867
2024-08-23 29.82 30.27 29.7 30.13 +1.01% 57,401 172,153,024
2024-08-22 29.95 30.08 29.33 29.83 -0.67% 94,277 279,771,107
2024-08-21 30.21 30.59 29.95 30.03 -0.89% 81,704 246,918,582
2024-08-20 30.36 30.72 30.03 30.3 -0.13% 65,622 198,918,065
2024-08-19 30.38 30.68 30.21 30.34 -0.56% 75,690 230,292,686
2024-08-16 30.72 30.9 30.3 30.51 -0.94% 100,274 306,257,278
2024-08-15 31.18 31.47 30.52 30.8 -1.35% 108,669 335,401,649
2024-08-14 31.88 32 31.05 31.22 -1.58% 58,482 183,281,325
2024-08-13 31.67 32.13 31.48 31.72 +0.09% 74,166 235,250,521
2024-08-12 31.68 32.08 31.6 31.69 -0.06% 60,628 193,047,122
2024-08-09 32.26 32.47 31.7 31.71 -1.09% 55,072 176,108,822
2024-08-08 31.73 32.56 31.65 32.06 +0.66% 100,142 321,776,461
2024-08-07 31.49 32.27 31.41 31.85 +0.79% 84,927 272,007,282
2024-08-06 31.31 31.7 31.2 31.6 +2.1% 106,477 334,435,071
2024-08-05 31.62 31.95 30.61 30.95 -3.22% 167,646 522,086,229
2024-08-02 32.54 32.62 31.58 31.98 -2.08% 109,106 349,047,287
2024-08-01 33.02 33.45 32.54 32.66 -0.27% 84,541 277,578,342
2024-07-31 32.47 33.13 32.2 32.75 +1.3% 130,816 428,531,361
2024-07-30 32.4 32.55 31.92 32.33 -0.49% 74,504 240,506,392
2024-07-29 32.4 32.88 32.1 32.49 -0.25% 101,063 328,884,465
2024-07-26 32.01 32.99 31.79 32.57 +1.78% 148,664 482,546,474
2024-07-25 31.88 32.16 31.44 32 -0.22% 122,513 390,329,453
2024-07-24 32.5 32.75 31.94 32.07 -1.32% 118,628 383,036,770
2024-07-23 33.49 33.49 32.44 32.5 -2.58% 109,978 361,420,282
2024-07-22 34.16 34.16 33.09 33.36 -1.74% 259,184 866,805,814
2024-07-19 33.49 34.54 33.2 33.95 +8.02% 399,110 1,351,789,246
2024-07-18 31.35 31.6 30.87 31.43 -0.7% 149,546 467,362,272
2024-07-17 32.08 32.63 31.47 31.65 -0.85% 212,380 677,142,833
2024-07-16 30.25 31.99 30.25 31.92 +5.21% 250,368 785,278,798
2024-07-15 30.2 30.63 30.11 30.34 +0.2% 89,539 272,600,279
2024-07-12 29.99 30.31 29.63 30.28 -0.43% 94,954 284,654,731
2024-07-11 29.6 30.77 29.38 30.41 +3.93% 211,455 636,922,943
2024-07-10 29.03 29.3 28.91 29.26 +1.25% 110,279 320,922,421
2024-07-09 28.03 29.07 27.91 28.9 +2.48% 130,207 372,947,217
2024-07-08 28.4 28.77 28.03 28.2 -0.32% 92,974 264,254,159
2024-07-05 28.11 28.42 27.75 28.29 +0.5% 66,558 186,599,790
2024-07-04 28.02 28.39 27.93 28.15 +0.93% 82,254 231,795,114
2024-07-03 28.13 28.25 27.72 27.89 -0.53% 92,829 259,836,014
2024-07-02 28.81 28.96 27.97 28.04 -3.18% 82,386 232,878,002
2024-07-01 29.2 29.33 28.7 28.96 -0.79% 73,704 213,039,396
2024-06-28 28.71 29.55 28.65 29.19 +1.6% 78,577 230,132,540
2024-06-27 28.85 29.47 28.65 28.73 -0.62% 77,705 225,380,410
2024-06-26 28.63 29 28.34 28.91 +1.26% 76,253 218,213,740
2024-06-25 29.5 29.5 28.33 28.55 -2.73% 111,707 320,893,832
2024-06-24 28.98 29.79 28.85 29.35 +0.76% 126,465 372,669,108
2024-06-21 28.96 29.25 28.5 29.13 +0.38% 115,574 333,883,687
2024-06-20 29.5 29.79 29 29.02 -1.89% 98,489 288,920,021
2024-06-19 29.53 29.78 29.34 29.58 +0.34% 159,628 472,134,929
2024-06-18 30.52 30.87 29.35 29.48 -4.01% 250,304 748,313,211
2024-06-17 30.4 31.38 30.37 30.71 +0.82% 143,193 442,754,284
2024-06-14 30.15 30.5 30.05 30.46 +0.86% 96,744 293,704,122
2024-06-13 29.61 30.45 29.61 30.2 +2.3% 106,768 322,319,482
2024-06-12 30.02 30.25 29.5 29.52 -1.47% 86,330 257,750,048
2024-06-11 29.5 30 29.38 29.96 +1.39% 61,914 184,607,152
2024-06-07 29.97 30.18 29.38 29.55 -1.43% 90,026 267,178,154
2024-06-06 29.78 30.36 29.78 29.98 0% 81,735 245,864,778
2024-06-05 29.47 30.23 29.35 29.98 +1.83% 153,449 459,827,964
2024-06-04 29.47 29.59 29.2 29.44 +0.07% 84,375 248,214,310
2024-06-03 29.25 29.75 28.97 29.42 +1.13% 98,800 290,661,026
2024-05-31 29.11 29.66 29.03 29.09 -0.1% 140,098 411,390,228
2024-05-30 28.66 29.7 28.58 29.12 +1.08% 124,549 364,473,073
2024-05-29 28.42 29.04 28.38 28.81 +0.95% 109,958 316,954,805
2024-05-28 28.83 28.94 28.43 28.54 -1.14% 86,453 247,862,688
2024-05-27 28.37 28.95 28 28.87 +2.59% 113,152 321,797,519
2024-05-24 28.57 28.89 28.04 28.14 -1.54% 81,672 232,338,127
2024-05-23 28.6 29.1 28.51 28.58 +0.32% 107,496 308,984,125
2024-05-22 28.39 28.87 28.01 28.49 +0.32% 98,685 280,246,406
2024-05-21 27.7 28.55 27.5 28.4 +2.16% 156,421 441,725,108
2024-05-20 27.7 27.9 27.35 27.8 +0.25% 83,391 230,125,987
2024-05-17 27.46 27.8 27.4 27.73 +0.58% 56,317 155,253,528
2024-05-16 27.62 27.98 27.51 27.57 -0.47% 49,529 137,291,987
2024-05-15 27.71 27.98 27.53 27.7 -0.14% 38,426 106,698,312
2024-05-14 28.1 28.33 27.65 27.74 -0.93% 38,770 107,989,394
2024-05-13 27.59 28.36 27.26 28 +0.79% 78,493 220,261,995
2024-05-10 28.38 28.38 27.61 27.78 -0.96% 77,721 216,271,423
2024-05-09 28.15 28.25 27.87 28.05 -0.04% 75,287 211,207,735
2024-05-08 28.68 28.68 28.01 28.06 -2.2% 73,084 205,993,072
2024-05-07 28.66 29.1 28.41 28.69 +0.46% 105,236 303,069,299
2024-05-06 28.3 28.9 28.24 28.56 +2.29% 174,758 499,746,274
2024-04-30 27.82 28.47 27.72 27.92 -0.25% 131,175 367,614,265
2024-04-29 26.63 28.08 26.37 27.99 +7.28% 270,248 745,466,756
2024-04-26 25.32 26.22 25.32 26.09 +2.35% 95,452 247,935,243
2024-04-25 25.48 25.74 25.1 25.49 +0.16% 60,215 153,184,411
2024-04-24 25.41 25.81 25.31 25.45 +0.59% 56,402 144,151,665
2024-04-23 25.3 25.52 24.85 25.3 0% 65,056 164,265,221
2024-04-22 24.6 25.52 24.51 25.3 +1.2% 100,384 252,408,614
2024-04-19 25.56 25.58 24.52 25 -2.19% 148,045 368,924,719
2024-04-18 25.14 25.93 24.91 25.56 +1.27% 108,941 278,544,009
2024-04-17 24.28 25.25 24.27 25.24 +3.53% 94,202 234,884,271
2024-04-16 24.3 24.72 24.01 24.38 +0.37% 143,516 350,158,575
2024-04-15 25 25.15 24 24.29 -2.76% 164,718 401,876,925
2024-04-12 25.1 25.28 24.92 24.98 +0.12% 57,718 144,747,461
2024-04-11 24.7 25.18 24.61 24.95 +0.28% 76,149 190,363,108
2024-04-10 25.3 25.37 24.74 24.88 -1.66% 62,901 157,243,534
2024-04-09 24.7 25.5 24.7 25.3 +2.14% 116,113 293,366,824
2024-04-08 25.4 25.69 24.72 24.77 -3.39% 98,656 246,972,776
2024-04-03 25.76 26.3 25.58 25.64 +0.04% 94,082 242,537,877
2024-04-02 26.01 26.06 25.45 25.63 -1.04% 81,637 210,351,425
2024-04-01 24.79 26.08 24.77 25.9 +4.9% 128,095 329,666,139
2024-03-29 24.88 25 24.44 24.69 -0.68% 77,501 191,242,396
2024-03-28 24.48 25.25 24.28 24.86 +2.39% 81,777 203,298,122
2024-03-27 24.99 25.07 24.26 24.28 -2.88% 107,125 264,273,633
2024-03-26 24.77 25.25 24.67 25 +0.97% 83,252 208,241,698
2024-03-25 25.18 25.19 24.51 24.76 -1.16% 130,792 324,384,843
2024-03-22 25.52 25.52 24.85 25.05 -1.96% 119,646 300,333,048
2024-03-21 25.8 26.04 25.36 25.55 -1.16% 124,153 317,981,410
2024-03-20 26.78 27.09 25.33 25.85 -3.07% 223,850 580,168,688
2024-03-19 26.4 26.85 26.35 26.67 +0.38% 119,235 317,617,818
2024-03-18 25.81 26.59 25.71 26.57 +3.43% 116,267 305,154,712
2024-03-15 25.94 25.94 25.45 25.69 -0.66% 68,719 176,061,372
2024-03-14 26.3 26.45 25.78 25.86 -1.93% 74,688 194,329,809
2024-03-13 26 26.71 25.87 26.37 +1.62% 128,954 341,289,597
2024-03-12 25.96 26.11 25.54 25.95 +0.15% 98,635 255,141,837
2024-03-11 25.72 25.99 25.28 25.91 +0.43% 104,600 267,619,239
2024-03-08 25 25.88 25 25.8 +3.61% 137,878 352,213,931
2024-03-07 25.41 25.52 24.85 24.9 -1.97% 97,925 246,103,814
2024-03-06 25.51 25.76 25.2 25.4 -1.17% 72,265 183,923,999
2024-03-05 25.7 26.05 25.52 25.7 -0.12% 115,161 296,794,889
2024-03-04 25.92 26.05 25.45 25.73 -0.35% 130,671 336,448,414
2024-03-01 25.5 26.01 25.12 25.82 +1.81% 127,225 326,202,779
2024-02-29 24.44 25.5 24.44 25.36 +2.88% 101,062 254,891,705
2024-02-28 25.29 25.65 24.64 24.65 -2.68% 123,482 310,666,427
2024-02-27 24.41 25.35 24.29 25.33 +3.39% 127,416 317,025,509
2024-02-26 24.57 24.63 23.86 24.5 -0.04% 158,845 385,747,156
2024-02-23 24.69 24.72 24.16 24.51 -0.28% 101,334 247,447,182
2024-02-22 24.4 24.8 24.25 24.58 +0.53% 95,375 233,384,982
2024-02-21 24.13 24.8 23.92 24.45 +0.45% 111,287 271,896,917
2024-02-20 24.48 24.5 23.95 24.34 -1.06% 90,640 219,236,400
2024-02-19 24.32 24.73 24.13 24.6 +1.57% 162,012 395,202,625
2024-02-08 24.81 24.83 23.93 24.22 -1.94% 204,192 495,921,193
2024-02-07 23.62 25.3 23.42 24.7 +4% 221,463 543,043,105
2024-02-06 22.64 23.85 22.64 23.75 +4.44% 202,233 475,303,647
2024-02-05 21.83 23.25 21.34 22.74 +3.5% 215,953 482,838,310
2024-02-02 22.9 23.04 21 21.97 -3.89% 165,556 366,374,406
2024-02-01 22.61 23.22 22.55 22.86 +0.04% 121,621 278,634,232
2024-01-31 23.41 23.6 22.73 22.85 -2.81% 163,140 375,675,727
2024-01-30 23.84 24.19 23.5 23.51 -2.12% 75,420 179,158,480
2024-01-29 24.6 24.91 24 24.02 -2.44% 86,388 209,827,617
2024-01-26 25.19 25.23 24.54 24.62 -2.73% 92,388 228,765,430
2024-01-25 24.8 25.5 24.58 25.31 +2.1% 116,324 292,918,104
2024-01-24 25.18 25.18 24.23 24.79 -0.24% 95,221 235,135,645
2024-01-23 24.56 25.06 24.03 24.85 +1.22% 111,558 275,236,342
2024-01-22 25.2 25.35 24.13 24.55 -2.54% 112,837 280,291,691
2024-01-19 25.61 25.67 25.02 25.19 -1.29% 131,335 331,856,001
2024-01-18 24.29 25.67 24.22 25.52 +5.24% 258,167 642,260,952
2024-01-17 25.29 25.38 24.25 24.25 -4.34% 175,124 430,754,046
2024-01-16 25.62 25.85 25.1 25.35 -1.55% 112,710 286,305,642
2024-01-15 25.86 25.98 25.42 25.75 -0.43% 141,211 362,942,364
2024-01-12 25.71 26.2 25.48 25.86 +0.08% 118,026 305,077,831
2024-01-11 26.37 26.46 25.66 25.84 -2.23% 175,064 454,973,571
2024-01-10 26.58 26.88 26.4 26.43 -0.53% 84,337 224,386,761
2024-01-09 26.74 27.18 26.25 26.57 +0.3% 122,354 325,907,784
2024-01-08 28.05 28.16 26.25 26.49 -6.13% 210,149 563,394,890
2024-01-05 28.4 28.88 28.01 28.22 -0.74% 85,993 244,156,877
2024-01-04 28.51 28.82 28.01 28.43 -0.11% 157,556 446,059,481
2024-01-03 29.3 29.3 28.4 28.46 -3.07% 98,927 284,083,166
2024-01-02 29.58 29.77 29.34 29.36 -0.31% 75,553 223,682,560

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

чжПчЯ│цОзшВб 300071

近半年

хРМх║Жце╝ 605108

2022-2023两年

ф║Сф╗ОчзСцКА-UW 688327

近三个月

цЩ║х║жшВбф╗╜ 000676

2024年一季度

шкЙш╛░цЩ║шГ╜ 688638

近期数据

х╗╢ц▒ЯшВбф╗╜ 300658

2024年一季度

х▒▒ше┐щлШщАЯ 000755

2023年全年

шп║ц│░чФЯчЙй 688076

2023年全年

ф╕Кц╡╖чФ╡хКЫ 600021

近半年

члЛцЦ╣хИ╢шНп 003020

2024年一季度

热门概念板块

军工

ф╕нхЫ╜щЗНх╖е (601989)

2024年一季度
半导体

ф╕ншКпхЫ╜щЩЕ (688981)

2022-2023两年
数字经济

хНОшГЬхдйцИР (600410)

近半年
大数据

ц╡╖щЗПцХ░цНо (603138)

近半年
AI人工智能
储能电池
虚拟现实
光伏产业

щЪЖхЯ║ч╗┐шГ╜ (601012)

2023年全年

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