шКТцЮЬш╢ЕхкТ 300413

数据更新至:

添加到对比分析

26.72 +0.30%

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

26.72
+0.3% +0.08
26.65
开盘价
26.81
最高价
26.27
最低价
42,072
成交量
数据更新至: 2025-03-25

技术指标

26.88
MA5 (5日均线)
27.34
MA10 (10日均线)
27.10
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 26.65 26.81 26.27 26.72 +0.3% 42,072 111,737,077
2025-03-24 26.53 26.86 26.27 26.64 +0.38% 96,082 255,110,602
2025-03-21 26.95 27.15 26.41 26.54 -1.67% 64,088 171,146,895
2025-03-20 27.4 27.5 26.9 26.99 -1.82% 78,062 211,939,313
2025-03-19 27.73 27.84 27.39 27.49 -1.61% 61,728 170,084,964
2025-03-18 27.8 28.1 27.65 27.94 +0.76% 75,127 209,519,580
2025-03-17 28.39 28.46 27.68 27.73 -2.01% 78,898 219,793,639
2025-03-14 27.26 28.49 27.11 28.3 +3.85% 109,766 307,061,104
2025-03-13 27.7 27.7 26.99 27.25 -2.01% 67,442 183,866,634
2025-03-12 27.88 28.08 27.73 27.81 -0.25% 70,621 197,058,685
2025-03-11 27.2 28.02 27.04 27.88 +1.49% 94,045 259,857,836
2025-03-10 27.62 27.9 27 27.47 -0.9% 118,057 323,557,653
2025-03-07 27.85 28.17 27.56 27.72 -0.57% 88,583 246,421,288
2025-03-06 27.31 28.04 26.98 27.88 +3.14% 163,236 450,614,007
2025-03-05 26.21 27.18 25.92 27.03 +3.72% 174,503 465,022,500
2025-03-04 26.02 26.28 25.79 26.06 +0.15% 89,616 233,119,037
2025-03-03 25.62 26.55 25.41 26.02 +2.04% 118,471 309,693,149
2025-02-28 26.4 26.61 25.46 25.5 -4.06% 119,590 309,879,228
2025-02-27 26.35 26.86 26.05 26.58 +0.87% 128,404 341,201,783
2025-02-26 26.6 26.75 26 26.35 -0.64% 127,314 334,023,533
2025-02-25 26.79 26.98 26.4 26.52 -2.18% 119,250 317,272,824
2025-02-24 27.35 27.54 26.96 27.11 -0.91% 91,659 249,419,913
2025-02-21 27.33 27.49 26.55 27.36 +0.74% 145,060 392,069,697
2025-02-20 27.33 27.68 27.01 27.16 -0.62% 101,092 275,361,890
2025-02-19 26.89 27.4 26.63 27.33 +1.64% 151,524 410,852,478
2025-02-18 28.6 28.87 26.73 26.89 -6.86% 265,467 734,887,525
2025-02-17 29.5 29.64 28.56 28.87 -1.94% 153,247 444,624,992
2025-02-14 29.74 29.74 28.71 29.44 -1.54% 170,168 496,196,389
2025-02-13 29.5 30.15 29.05 29.9 +1.67% 154,739 460,521,858
2025-02-12 28.91 30.05 28.75 29.41 +1.38% 153,353 454,564,586
2025-02-11 28.48 29.35 28.16 29.01 +1.83% 131,959 380,690,860
2025-02-10 28.48 28.59 28.08 28.49 +0.11% 110,442 313,508,617
2025-02-07 28.58 28.7 28.04 28.46 -0.42% 143,065 406,344,963
2025-02-06 28.11 28.68 27.91 28.58 +1.1% 85,588 243,161,598
2025-02-05 27.99 28.39 27.54 28.27 +1.76% 85,310 239,240,703
2025-01-27 28.13 28.34 27.76 27.78 -0.68% 71,999 201,581,991
2025-01-24 27.01 28.05 26.91 27.97 +3.02% 110,264 304,847,130
2025-01-23 26.87 27.5 26.48 27.15 +2.3% 119,710 324,050,649
2025-01-22 26.81 26.9 26.45 26.54 -1.56% 54,780 145,663,060
2025-01-21 26.7 27 26.25 26.96 +1.28% 81,830 218,027,239
2025-01-20 27.06 27.28 26.57 26.62 -0.11% 88,508 238,081,598
2025-01-17 26.34 27.09 26.33 26.65 +0.49% 71,170 190,583,992
2025-01-16 26.6 27.33 26.35 26.52 +0.15% 95,234 254,823,058
2025-01-15 26.39 26.76 26.2 26.48 +0.34% 91,977 243,470,468
2025-01-14 25.45 26.4 25.13 26.39 +4.76% 140,031 361,635,911
2025-01-13 25.06 25.51 24.95 25.19 -0.32% 61,161 154,133,844
2025-01-10 25.51 25.76 25.25 25.27 -1.1% 71,249 181,597,455
2025-01-09 25.29 25.83 25.23 25.55 +0.31% 85,005 217,458,132
2025-01-08 24.88 25.73 24.45 25.47 +2.21% 136,785 343,669,634
2025-01-07 24.81 24.99 24.45 24.92 +0.73% 120,371 297,621,804
2025-01-06 25 25.15 24.44 24.74 -1.12% 90,484 224,274,978
2025-01-03 25.92 26.06 24.9 25.02 -3.1% 138,061 350,739,570
2025-01-02 26.76 26.89 25.56 25.82 -3.98% 144,139 378,400,903
2024-12-31 27.71 27.79 26.87 26.89 -2.71% 122,381 332,788,062
2024-12-30 27.85 28.28 27.41 27.64 -1.25% 119,208 331,677,521
2024-12-27 27.73 28.17 27.4 27.99 +0.94% 99,687 278,684,888
2024-12-26 28.11 28.4 27.64 27.73 -1.56% 120,500 336,270,832
2024-12-25 28.48 28.52 27.7 28.17 -1.16% 101,544 284,929,983
2024-12-24 28.5 28.66 28.26 28.5 +0.42% 87,252 248,152,542
2024-12-23 29.79 29.9 28.33 28.38 -5.18% 177,027 511,114,622
2024-12-20 29.48 30.52 29.39 29.93 +1.49% 137,171 412,391,674
2024-12-19 29.22 29.6 28.85 29.49 -0.37% 135,262 394,922,407
2024-12-18 29.67 29.93 29.27 29.6 +0.24% 138,461 409,711,549
2024-12-17 30.21 30.3 29.26 29.53 -2.89% 163,098 482,192,906
2024-12-16 29.96 30.83 29.38 30.41 +1.3% 248,874 750,485,867
2024-12-13 29.62 30.59 29.49 30.02 +0.37% 272,961 824,603,992
2024-12-12 30.03 30.13 29.35 29.91 +0.17% 182,322 540,736,412
2024-12-11 30.3 30.79 29.32 29.86 -2.39% 265,843 796,291,743
2024-12-10 31.9 32.1 30.38 30.59 -0.2% 359,969 1,119,993,960
2024-12-09 29.82 30.99 29.35 30.65 +4.64% 347,258 1,053,801,133
2024-12-06 28.47 29.55 28.29 29.29 +2.81% 216,096 628,322,248
2024-12-05 27.74 28.71 27.74 28.49 +2.41% 151,826 431,463,431
2024-12-04 28.73 28.84 27.6 27.82 -3.74% 201,429 565,341,320
2024-12-03 28.85 29.09 28.5 28.9 -0.45% 134,725 388,129,917
2024-12-02 28.6 29.25 28.53 29.03 +0.73% 176,344 510,274,685
2024-11-29 28.3 29.33 28.15 28.82 +0.63% 173,833 500,911,314
2024-11-28 29.56 30.07 28.53 28.64 -1.98% 214,955 627,338,812
2024-11-27 28.35 29.27 27.52 29.22 +1.46% 248,258 702,820,753
2024-11-26 28.01 29.33 27.7 28.8 +2.16% 295,030 852,519,768
2024-11-25 27.76 28.49 26.94 28.19 +2.55% 173,633 482,553,029
2024-11-22 28.17 29.05 27.48 27.49 -2.86% 187,298 531,152,738
2024-11-21 28.17 29.05 27.91 28.3 +0.53% 146,478 415,884,819
2024-11-20 27.3 28.54 27.22 28.15 +2.74% 173,904 486,031,071
2024-11-19 26.82 27.44 26.45 27.4 +2.62% 137,776 370,529,895
2024-11-18 28.09 28.18 26.21 26.7 -3.37% 231,049 622,022,805
2024-11-15 27.99 29.24 27.6 27.63 -0.25% 308,841 879,825,309
2024-11-14 28.79 29.76 27.61 27.7 -4.55% 213,115 608,617,811
2024-11-13 28.07 29.15 27.86 29.02 +3.27% 253,143 721,935,963
2024-11-12 29 29.16 27.83 28.1 -3.1% 228,677 654,040,812
2024-11-11 27.75 29.03 27.58 29 +3.98% 279,949 797,115,115
2024-11-08 28.36 29.05 27.7 27.89 -0.32% 259,243 734,895,691
2024-11-07 27.03 28.07 26.92 27.98 +2.57% 258,141 714,760,482
2024-11-06 26.84 28.19 26.81 27.28 +1.49% 393,530 1,084,372,179
2024-11-05 25.62 27 25.59 26.88 +4.51% 343,605 911,469,712
2024-11-04 24.52 25.8 24.51 25.72 +4.89% 222,054 564,650,699
2024-11-01 25.17 25.23 24.4 24.52 -2.23% 226,396 562,468,510
2024-10-31 25 25.75 24.91 25.08 +0.32% 283,465 717,685,641
2024-10-30 25.02 25.49 24.77 25 -1.11% 215,812 542,285,379
2024-10-29 26.58 26.9 25.25 25.28 -4.89% 401,170 1,033,373,970
2024-10-28 26.72 27.5 25.7 26.58 -0.82% 408,647 1,085,722,061
2024-10-25 25.64 27.3 25.1 26.8 +4.65% 431,148 1,143,541,137
2024-10-24 24.9 26.23 24.57 25.61 +1.43% 359,165 914,935,330
2024-10-23 25.91 25.92 24.95 25.25 -4.32% 420,922 1,065,982,195
2024-10-22 24.95 27.09 24.82 26.39 +5.6% 544,260 1,417,027,063
2024-10-21 24.36 25.45 24.15 24.99 +2.59% 312,520 777,340,495
2024-10-18 23.08 24.97 22.79 24.36 +5.05% 324,350 770,624,352
2024-10-17 23.25 23.74 23.12 23.19 +0.09% 204,445 478,193,806
2024-10-16 23 23.68 22.86 23.17 -1.15% 174,140 404,972,721
2024-10-15 23.83 24.33 23.22 23.44 -1.92% 243,238 579,777,400
2024-10-14 23.61 24 23 23.9 +1.01% 293,687 692,293,588
2024-10-11 24.85 24.85 23.2 23.66 -4.98% 223,949 534,839,224
2024-10-10 25.25 26 24.54 24.9 +0.12% 276,869 699,359,100
2024-10-09 27.65 27.88 24.87 24.87 -15.87% 505,504 1,332,518,143
2024-10-08 31.56 31.56 26.88 29.56 +12.31% 625,255 1,835,609,381
2024-09-30 24 26.5 23.53 26.32 +14.68% 528,867 1,324,618,077
2024-09-27 21.98 23.43 21.7 22.95 +7.04% 365,226 820,893,374
2024-09-26 20.02 21.53 19.99 21.44 +6.61% 234,299 488,209,429
2024-09-25 19.9 20.66 19.9 20.11 +2.34% 185,806 376,594,238
2024-09-24 19.05 19.66 18.78 19.65 +4.13% 140,665 271,623,294
2024-09-23 18.95 19.1 18.83 18.87 -0.74% 65,250 123,700,084
2024-09-20 18.82 19.08 18.52 19.01 +0.8% 97,413 182,892,692
2024-09-19 18.42 19.2 18.22 18.86 +3.29% 125,316 235,846,504
2024-09-18 18.4 18.4 18.07 18.26 -0.65% 41,954 76,427,834
2024-09-13 18.44 18.55 18.3 18.38 -0.22% 52,540 96,742,692
2024-09-12 18.68 18.94 18.38 18.42 -1.39% 75,222 139,591,589
2024-09-11 18.8 18.9 18.63 18.68 -0.69% 52,699 98,874,004
2024-09-10 18.78 19.04 18.45 18.81 0% 63,830 119,377,967
2024-09-09 18.6 18.85 18.5 18.81 +0.48% 52,300 97,686,290
2024-09-06 19.14 19.16 18.68 18.72 -1.32% 41,691 78,526,888
2024-09-05 18.68 19.11 18.68 18.97 +1.88% 70,461 133,360,798
2024-09-04 18.5 18.78 18.41 18.62 -0.48% 47,242 88,062,897
2024-09-03 18.52 18.89 18.44 18.71 +1.08% 60,423 112,837,231
2024-09-02 19.28 19.29 18.5 18.51 -4.39% 108,184 203,594,442
2024-08-30 18.72 19.65 18.59 19.36 +3.42% 168,776 324,228,749
2024-08-29 18.33 18.88 18.28 18.72 +1.79% 90,777 169,505,352
2024-08-28 18.25 18.59 18.11 18.39 +0.44% 76,573 140,374,082
2024-08-27 18.55 18.66 18.25 18.31 -1.82% 63,388 116,509,802
2024-08-26 18.61 18.76 18.41 18.65 +0.38% 63,128 117,339,519
2024-08-23 18.9 18.96 18.49 18.58 -1.69% 87,112 162,698,225
2024-08-22 19.9 19.98 18.8 18.9 -5.03% 170,315 325,813,124
2024-08-21 20.13 20.45 19.82 19.9 -1.34% 78,985 158,425,428
2024-08-20 20.43 20.6 20.1 20.17 -1.27% 69,184 140,428,402
2024-08-19 20.6 20.79 20.4 20.43 -0.78% 59,254 121,713,192
2024-08-16 20.91 20.94 20.54 20.59 -1.2% 70,595 145,667,879
2024-08-15 20.55 21.07 20.45 20.84 +1.02% 93,698 194,927,246
2024-08-14 20.3 20.9 20.12 20.63 +1.28% 120,937 250,454,249
2024-08-13 20.43 20.52 20.11 20.37 -0.24% 46,015 93,426,139
2024-08-12 20.31 20.6 20.07 20.42 +0.34% 65,949 134,543,108
2024-08-09 20.79 20.87 20.35 20.35 -1.83% 81,457 167,836,794
2024-08-08 20.32 20.84 20.15 20.73 +1.32% 104,396 214,767,040
2024-08-07 20.38 20.62 20.22 20.46 -0.15% 73,661 150,691,193
2024-08-06 20.35 20.62 20.21 20.49 +1.84% 91,880 187,698,361
2024-08-05 19.95 20.77 19.9 20.12 +0.35% 169,995 346,522,277
2024-08-02 20.21 20.52 20.02 20.05 -1.43% 72,231 146,439,430
2024-08-01 20.6 20.65 20.28 20.34 -1.12% 87,296 178,215,510
2024-07-31 19.36 20.65 19.32 20.57 +6.2% 185,878 374,876,794
2024-07-30 19.22 19.38 19.03 19.37 +0.31% 61,085 117,290,207
2024-07-29 19.37 19.42 19.12 19.31 -0.62% 63,359 121,999,417
2024-07-26 19.25 19.51 19.16 19.43 +1.15% 63,504 123,002,848
2024-07-25 18.89 19.51 18.73 19.21 +1.11% 85,875 164,734,465
2024-07-24 19.3 19.44 18.9 19 -1.76% 92,970 177,623,390
2024-07-23 20 20.03 19.34 19.34 -3.35% 113,094 222,132,828
2024-07-22 20.08 20.18 19.8 20.01 -0.65% 83,370 166,359,076
2024-07-19 19.95 20.2 19.93 20.14 +0.25% 89,346 179,597,446
2024-07-18 20.49 20.51 19.82 20.09 -1.9% 146,725 294,275,887
2024-07-17 20 20.74 19.98 20.48 +1.94% 142,970 292,781,215
2024-07-16 19.84 20.12 19.74 20.09 +0.85% 70,344 140,487,897
2024-07-15 19.94 20.1 19.7 19.92 -0.8% 71,958 143,180,565
2024-07-12 20.2 20.33 20.03 20.08 -0.99% 83,599 168,594,074
2024-07-11 20.1 20.42 19.85 20.28 +3% 120,022 241,849,362
2024-07-10 19.65 20.12 19.55 19.69 -0.76% 92,203 182,985,526
2024-07-09 19.62 19.98 19.1 19.84 +1.59% 133,707 261,261,658
2024-07-08 19.88 19.99 19.45 19.53 -2.06% 112,468 220,314,534
2024-07-05 19.9 20.08 19.24 19.94 -0.05% 137,912 271,373,700
2024-07-04 20.33 20.37 19.61 19.95 -1.38% 148,537 296,064,868
2024-07-03 20.33 20.36 20.07 20.23 -0.83% 94,707 191,285,565
2024-07-02 20.75 20.95 20.27 20.4 -1.92% 139,929 286,985,555
2024-07-01 20.79 20.98 20.36 20.8 -0.48% 99,251 204,999,539
2024-06-28 20.68 21.12 20.6 20.9 +0.67% 105,028 220,248,033
2024-06-27 21.02 21.35 20.7 20.76 -1.8% 114,274 239,991,440
2024-06-26 20.12 21.3 19.88 21.14 +5.07% 215,101 446,201,497
2024-06-25 20.18 20.32 19.98 20.12 +0.05% 105,252 211,855,490
2024-06-24 20.44 20.58 20.1 20.11 -2.8% 119,417 242,044,694
2024-06-21 20.69 20.96 20.51 20.69 0% 102,875 213,187,750
2024-06-20 21.38 21.38 20.67 20.69 -3.27% 170,826 357,305,052
2024-06-19 22.04 22.08 21.35 21.39 -3.08% 201,407 434,630,347
2024-06-18 22 22.13 21.92 22.07 +0.23% 100,281 220,865,488
2024-06-17 22.33 22.33 21.98 22.02 -2.18% 146,031 322,619,567
2024-06-14 22.35 22.58 22.23 22.51 +0.36% 92,445 207,135,814
2024-06-13 22.49 22.66 22.35 22.43 -0.93% 87,489 196,542,047
2024-06-12 22.24 22.79 22.22 22.64 +1.07% 143,942 325,255,494
2024-06-11 22.11 22.42 21.65 22.4 +0.4% 121,804 269,158,928
2024-06-07 22.36 22.57 21.99 22.31 +0.22% 137,529 305,833,615
2024-06-06 22.8 23.05 22.08 22.26 -2.62% 221,079 493,944,432
2024-06-05 23.33 23.65 22.81 22.86 -2.64% 151,609 351,415,003
2024-06-04 23.3 23.49 22.92 23.48 +0.34% 135,292 314,237,783
2024-06-03 23.2 23.58 22.92 23.4 +1.21% 170,454 397,488,367
2024-05-31 23.12 23.31 23.03 23.12 +0.3% 127,030 294,526,746
2024-05-30 23 23.28 22.75 23.05 -0.65% 124,576 286,587,346
2024-05-29 23.08 23.45 23.02 23.2 -0.13% 140,023 324,842,064
2024-05-28 23.67 23.68 23.01 23.23 -1.86% 173,606 403,061,342
2024-05-27 24.61 24.76 23.33 23.67 -4.29% 328,726 781,030,078
2024-05-24 24.99 25.25 24.71 24.73 -1.47% 182,595 454,333,673
2024-05-23 25.5 25.86 24.8 25.1 -2.37% 215,441 541,443,260
2024-05-22 25.28 25.8 25.11 25.71 +1.62% 225,291 574,200,861
2024-05-21 25.89 25.89 25.18 25.3 -2.32% 241,508 615,642,136
2024-05-20 25.3 26.4 24.8 25.9 -1.22% 448,369 1,151,447,348
2024-05-17 26.14 26.82 25.76 26.22 +0.08% 445,790 1,168,890,816
2024-05-16 26.19 26.52 25.91 26.2 +0.04% 428,920 1,123,908,099
2024-05-15 25.32 26.32 25.01 26.19 +5.14% 621,434 1,597,487,040
2024-05-14 25.33 25.7 24.76 24.91 -0.88% 477,142 1,199,008,776
2024-05-13 24.1 25.38 23.94 25.13 +11.69% 847,167 2,088,185,488
2024-05-10 22.89 23.3 22.43 22.5 -1.79% 171,978 389,077,013
2024-05-09 22.88 23.13 22.77 22.91 -0.04% 169,680 388,901,328
2024-05-08 23.45 23.45 22.83 22.92 -2.88% 135,953 312,970,370
2024-05-07 23.5 23.99 23.5 23.6 0% 140,403 333,369,346
2024-05-06 23.89 24.08 23.48 23.6 +0.68% 151,176 359,124,671
2024-04-30 23.54 23.74 23.2 23.44 -0.89% 131,043 307,076,469
2024-04-29 23.28 23.83 23.26 23.65 +2.65% 174,837 413,066,260
2024-04-26 22.39 23.2 22.36 23.04 +2.54% 144,698 330,840,280
2024-04-25 22.25 22.67 22.11 22.47 +0.54% 104,408 234,048,899
2024-04-24 22.04 22.38 21.74 22.35 +1.5% 113,492 251,110,849
2024-04-23 22.24 22.45 22 22.02 -0.81% 115,173 255,039,313
2024-04-22 22.75 22.75 21.8 22.2 -5.69% 269,699 600,044,021
2024-04-19 23.16 23.65 23.08 23.54 +0.86% 125,879 294,981,562
2024-04-18 23.31 23.75 22.91 23.34 -0.34% 133,262 311,493,331
2024-04-17 22.83 23.42 22.83 23.42 +3.49% 130,069 302,612,255
2024-04-16 23.09 23.47 22.52 22.63 -2.88% 126,473 290,500,847
2024-04-15 22.85 23.76 22.85 23.3 +1.57% 138,935 324,051,272
2024-04-12 23.2 23.36 22.88 22.94 -1.42% 101,487 233,992,725
2024-04-11 22.99 23.68 22.94 23.27 +0.56% 109,871 257,516,415
2024-04-10 24 24 23 23.14 -3.74% 129,169 301,837,055
2024-04-09 23.7 24.15 23.48 24.04 +2.08% 96,458 229,945,950
2024-04-08 24.06 24.06 23.55 23.55 -2.4% 121,045 287,401,029
2024-04-03 24.66 24.7 23.97 24.13 -2.86% 148,707 359,622,248
2024-04-02 25.19 25.28 24.53 24.84 -1.74% 139,666 346,357,318
2024-04-01 24.44 25.33 24.34 25.28 +3.99% 181,491 452,394,839
2024-03-29 24.4 24.55 23.75 24.31 -0.65% 145,936 351,326,878
2024-03-28 24.1 24.8 24.08 24.47 +1.33% 184,833 453,098,238
2024-03-27 25 25.18 24.11 24.15 -3.78% 210,042 515,643,692
2024-03-26 25.2 25.46 24.53 25.1 -1.26% 250,630 625,027,619
2024-03-25 27.44 27.5 25.39 25.42 -5.11% 406,514 1,067,240,495
2024-03-22 26.22 27.09 25.75 26.79 +2.21% 418,665 1,106,866,350
2024-03-21 26.88 27.12 26.18 26.21 -1.39% 379,075 1,003,621,358
2024-03-20 24.99 26.58 24.99 26.58 +6.36% 525,190 1,366,750,053
2024-03-19 25.25 25.91 24.98 24.99 -0.44% 372,150 948,922,268
2024-03-18 24.53 25.2 24.34 25.1 +2.83% 231,360 573,403,150
2024-03-15 24.4 24.54 24 24.41 -0.41% 145,855 354,037,744
2024-03-14 24.65 24.84 24.19 24.51 -1.8% 188,890 463,161,014
2024-03-13 24.87 25.38 24.67 24.96 +0.36% 276,811 693,067,317
2024-03-12 24.65 24.91 24.31 24.87 +1.43% 211,358 521,613,901
2024-03-11 24.14 24.64 23.94 24.52 +1.45% 200,687 488,392,316
2024-03-08 23.95 24.31 23.8 24.17 +0.92% 141,344 339,975,749
2024-03-07 24.85 24.98 23.87 23.95 -3.47% 221,060 538,018,063
2024-03-06 24.73 25.15 24.52 24.81 -0.28% 158,238 393,431,718
2024-03-05 25 25.3 24.63 24.88 -1.27% 201,771 503,335,081
2024-03-04 25.5 25.64 24.79 25.2 -1.68% 283,731 713,278,712
2024-03-01 24.87 25.81 24.55 25.63 +3.43% 366,150 920,592,310
2024-02-29 23.5 24.79 23.4 24.78 +6.26% 360,306 875,354,287
2024-02-28 24.82 25.09 23.31 23.32 -6.04% 384,914 935,949,909
2024-02-27 23.62 24.88 23.56 24.82 +4.33% 279,310 679,650,272
2024-02-26 24.01 24.18 23.46 23.79 -1.49% 248,933 592,188,824
2024-02-23 24 24.15 23.46 24.15 +1.09% 247,846 592,367,750
2024-02-22 23.27 24.02 23.22 23.89 +1.36% 182,170 432,704,576
2024-02-21 23.21 24.21 23.05 23.57 -0.63% 258,835 612,747,426
2024-02-20 23.95 24.02 23.27 23.72 -0.96% 206,217 487,155,351
2024-02-19 24.18 24.28 23.5 23.95 +1.83% 260,878 623,819,654
2024-02-08 23 23.53 22.46 23.52 +3.2% 242,045 558,953,806
2024-02-07 22.33 22.82 22.1 22.79 +1.92% 251,096 565,368,356
2024-02-06 20.03 22.37 19.86 22.36 +9.61% 246,340 527,480,283
2024-02-05 20.71 20.88 19.22 20.4 -2.67% 238,240 479,958,990
2024-02-02 21.72 22.2 20 20.96 -3.59% 230,184 488,500,159
2024-02-01 21.34 22.25 20.61 21.74 +1.59% 188,950 407,420,233
2024-01-31 21.58 22.14 21.4 21.4 -1.34% 180,610 393,704,381
2024-01-30 22.33 22.47 21.62 21.69 -3.17% 150,471 330,946,913
2024-01-29 22.77 23.01 22.23 22.4 -1.84% 169,707 381,805,084
2024-01-26 23.07 23.41 22.75 22.82 -1.72% 220,914 507,907,114
2024-01-25 22.37 23.28 22.15 23.22 +2.74% 296,976 677,280,616
2024-01-24 22.75 22.95 21.92 22.6 +3.34% 320,196 715,679,526
2024-01-23 21.01 22.03 20.95 21.87 +3.5% 208,594 450,486,818
2024-01-22 22.02 22.28 20.95 21.13 -5.03% 193,294 417,157,199
2024-01-19 22.22 22.75 21.83 22.25 +2.39% 296,352 662,653,400
2024-01-18 21.44 21.83 20.93 21.73 +0.84% 199,049 424,353,952
2024-01-17 22 22.1 21.54 21.55 -2.53% 102,403 223,711,489
2024-01-16 21.94 22.13 21.61 22.11 +0.36% 174,380 380,676,836
2024-01-15 22.4 22.67 22 22.03 -1.83% 199,461 444,291,801
2024-01-12 22.9 22.95 22.34 22.44 -2.31% 212,530 479,549,110
2024-01-11 22.53 23.15 22.3 22.97 +2.13% 218,786 498,646,959
2024-01-10 23 23 22.32 22.49 -2.72% 175,645 396,746,704
2024-01-09 23.63 23.74 22.76 23.12 -1.78% 245,945 570,382,193
2024-01-08 24 24.22 23.42 23.54 -2.57% 168,585 399,405,362
2024-01-05 24.91 24.92 24.01 24.16 -3.4% 182,346 445,874,410
2024-01-04 25.36 25.36 24.82 25.01 -1.88% 157,666 394,196,113
2024-01-03 24.83 25.7 24.62 25.49 +2.08% 277,902 702,397,794
2024-01-02 25.38 25.6 24.91 24.97 -0.91% 216,449 544,225,276

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

шЛ▒хКЫшВбф╗╜ 300956

2024年一季度

шГЬшУЭшВбф╗╜ 300843

2024年至今

ф╝ШхИйх╛╖ 688628

2024年一季度

ф╕нчзСцЫЩхЕЙ 603019

近三个月

чЩ╛ф║ЪшВбф╗╜ 003006

2023年全年

ц▒Зх╖ЭцКАцЬп 300124

近三个月

цЛЫхХЖхЕмш╖п 001965

2022-2023两年

хМЧхдзшНТ 600598

近半年

х▒▒ц▓│шНпш╛Е 300452

2024年一季度

цБТшАМш╛╛ 300946

近期数据

热门概念板块

光伏产业

щЪЖхЯ║ч╗┐шГ╜ (601012)

近三个月
5G通信

ф╕нхдйчзСцКА (600522)

近三个月
生物医药

хдНцШЯхМ╗шНп (600196)

近三个月
大数据

чзСхИЫф┐бцБп (300730)

2022-2023两年
半导体

хглхЕ░х╛о (600460)

2023年全年
芯片
医疗器械

ф╣РцЩохМ╗чЦЧ (300003)

2023年全年
云计算

ф╕Ьш╜пщЫЖхЫв (600718)

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