щ╣Пш╛ЙшГ╜ц║Р 300438

数据更新至:

添加到对比分析

27.67 +0.44%

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

27.67
+0.44% +0.12
27.6
开盘价
27.87
最高价
27.32
最低价
49,021
成交量
数据更新至: 2025-03-25

技术指标

28.30
MA5 (5日均线)
28.94
MA10 (10日均线)
29.93
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 27.6 27.87 27.32 27.67 +0.44% 49,021 135,197,444
2025-03-24 28.16 28.23 26.86 27.55 -1.78% 121,308 332,161,713
2025-03-21 28.9 29.2 28 28.05 -3.14% 109,312 311,780,473
2025-03-20 29.26 29.45 28.94 28.96 -1.09% 72,577 211,712,189
2025-03-19 29.66 29.8 29.18 29.28 -2.01% 101,927 299,393,471
2025-03-18 29.95 30.6 29.76 29.88 +0.81% 153,381 462,977,659
2025-03-17 29.45 29.99 29.33 29.64 +0.78% 106,436 316,087,888
2025-03-14 28.87 29.58 28.5 29.41 +1.27% 133,142 387,919,908
2025-03-13 29.82 30.39 28.75 29.04 -2.94% 156,757 462,395,485
2025-03-12 30.05 30.33 29.9 29.92 +0.13% 140,365 422,584,918
2025-03-11 29.52 29.91 29.38 29.88 -0.33% 112,716 333,802,764
2025-03-10 29.74 30.24 29.56 29.98 +0.6% 121,777 363,983,871
2025-03-07 30.35 30.5 29.51 29.8 -3.22% 202,469 607,534,324
2025-03-06 30.5 30.98 30.3 30.79 +1.75% 210,725 646,587,675
2025-03-05 30.29 30.57 29.7 30.26 -1.24% 202,467 608,830,691
2025-03-04 31.94 31.94 30.11 30.64 -6.64% 387,210 1,184,824,617
2025-03-03 32 34.09 31.69 32.82 +4.32% 461,807 1,529,757,785
2025-02-28 32 33.37 31.3 31.46 -2.51% 388,412 1,257,452,614
2025-02-27 31.85 33.58 31.56 32.27 +2.8% 457,166 1,485,053,571
2025-02-26 31.63 32.19 31.31 31.39 +0.13% 271,924 861,799,768
2025-02-25 31 32.35 30.81 31.35 -0.79% 306,266 970,983,182
2025-02-24 31.46 31.78 31 31.6 -1.1% 306,116 959,575,736
2025-02-21 30.01 32.81 30 31.95 +5.65% 477,341 1,514,496,615
2025-02-20 30.61 30.61 29.73 30.24 -2.17% 244,804 736,803,342
2025-02-19 30.01 30.96 29.3 30.91 +0.23% 346,366 1,050,545,364
2025-02-18 29.98 31.98 29.98 30.84 +5.36% 527,878 1,639,565,125
2025-02-17 29.9 30.34 28.92 29.27 -1.98% 238,554 700,543,383
2025-02-14 29.91 31.11 29.51 29.86 -0.93% 269,645 811,486,968
2025-02-13 29.4 31.58 29.33 30.14 +1.14% 476,667 1,451,895,102
2025-02-12 27 29.87 26.91 29.8 +9.92% 377,121 1,080,037,821
2025-02-11 27.55 27.57 26.9 27.11 -1.7% 95,023 257,177,178
2025-02-10 27.43 27.75 27.15 27.58 +0.51% 123,858 340,702,713
2025-02-07 26.97 27.84 26.84 27.44 +2.05% 166,076 454,641,272
2025-02-06 25.57 26.89 25.4 26.89 +5.2% 132,111 349,410,674
2025-02-05 25.4 25.79 25.3 25.56 +1.67% 83,830 214,452,814
2025-01-27 26 26.35 25.14 25.14 -3.2% 100,075 256,164,232
2025-01-24 25.8 26.2 25.52 25.97 -1.93% 146,368 378,983,212
2025-01-23 27.11 27.64 26.48 26.48 -1.49% 104,080 282,034,993
2025-01-22 26.98 27.15 26.62 26.88 -0.55% 73,074 196,395,323
2025-01-21 27.65 27.73 26.81 27.03 -1.57% 73,467 198,618,918
2025-01-20 27.3 27.8 27.3 27.46 +1.37% 93,728 258,372,244
2025-01-17 26.99 27.47 26.77 27.09 -0.22% 75,300 203,662,185
2025-01-16 27.21 27.95 26.86 27.15 -0.04% 89,812 245,385,794
2025-01-15 27.41 27.74 27.02 27.16 -1.42% 80,066 218,203,292
2025-01-14 26.32 27.63 26.11 27.55 +5.07% 117,229 316,828,032
2025-01-13 25.45 26.5 25.4 26.22 +0.92% 78,416 204,309,356
2025-01-10 26.8 27.28 25.98 25.98 -3.78% 85,616 227,805,692
2025-01-09 26.9 27.28 26.81 27 +0.75% 82,485 223,267,833
2025-01-08 27.12 27.12 25.92 26.8 -1.83% 109,232 290,567,019
2025-01-07 26.38 27.3 26 27.3 +3.06% 113,705 306,594,198
2025-01-06 26.17 26.71 25.77 26.49 +1.57% 114,552 301,764,609
2025-01-03 27.4 27.86 26.08 26.08 -5.64% 151,538 406,783,311
2025-01-02 28.1 29.45 27.31 27.64 -1.67% 178,969 506,225,631
2024-12-31 29.16 29.53 28.07 28.11 -3.9% 113,217 323,596,473
2024-12-30 29.45 29.71 28.96 29.25 -0.68% 87,709 256,950,670
2024-12-27 29.67 29.99 29.41 29.45 -0.77% 91,699 272,453,476
2024-12-26 29.3 30.07 29.26 29.68 +1.23% 89,462 266,682,069
2024-12-25 29.61 30.16 29.13 29.32 -1.18% 100,428 297,685,809
2024-12-24 29.48 30 29.24 29.67 +0.64% 79,668 235,820,061
2024-12-23 30.2 30.6 29.38 29.48 -2.61% 99,686 297,549,496
2024-12-20 30.16 30.52 30.05 30.27 +0.8% 101,167 306,386,382
2024-12-19 29.75 30.15 29.32 30.03 +0.5% 116,922 347,500,708
2024-12-18 30.11 30.32 29.75 29.88 -0.53% 91,312 273,741,421
2024-12-17 30.66 30.91 29.91 30.04 -2.53% 132,918 402,991,926
2024-12-16 31.6 31.76 30.59 30.82 -2.5% 161,848 503,149,440
2024-12-13 32.4 32.4 31.61 31.61 -3.33% 202,168 646,106,319
2024-12-12 32.64 33.04 32.42 32.7 +0.15% 120,790 395,063,720
2024-12-11 32.91 33.08 32.4 32.65 -0.79% 115,229 376,001,057
2024-12-10 34 34.44 32.82 32.91 -1.2% 226,991 762,317,188
2024-12-09 32.56 33.88 32.31 33.31 +2.65% 275,124 914,068,961
2024-12-06 32.1 32.6 31.45 32.45 +1% 169,941 545,746,923
2024-12-05 31.43 32.52 31.32 32.13 +2.23% 153,047 489,549,549
2024-12-04 32.2 32.33 31.21 31.43 -2.84% 150,164 475,494,610
2024-12-03 32.73 32.98 31.83 32.35 -1.67% 162,976 526,420,739
2024-12-02 32.45 33.1 32.09 32.9 +0.67% 154,643 506,857,907
2024-11-29 32.05 33.13 31.74 32.68 +1.36% 174,808 568,184,860
2024-11-28 32.95 33.27 32.16 32.24 -2.83% 150,500 491,315,475
2024-11-27 32 33.2 31.7 33.18 +1.94% 172,899 559,124,154
2024-11-26 34 34.06 32.5 32.55 -5.79% 228,083 756,321,981
2024-11-25 33.6 35.32 33.12 34.55 +4% 296,729 1,018,848,218
2024-11-22 35.02 35.55 33.09 33.22 -6.21% 249,942 860,138,321
2024-11-21 34.6 36.48 34.34 35.42 +0.06% 284,391 1,003,249,811
2024-11-20 34.55 35.76 34.14 35.4 +4.86% 322,072 1,134,659,563
2024-11-19 32.5 33.93 31.77 33.76 +3.56% 243,698 798,846,698
2024-11-18 34.3 34.89 32.01 32.6 -4.12% 287,161 957,884,659
2024-11-15 35.06 36.36 33.97 34 -4.68% 267,387 940,902,849
2024-11-14 38.72 38.98 35.58 35.67 -6.45% 329,450 1,220,218,598
2024-11-13 37.61 38.95 36.58 38.13 +1.17% 354,456 1,340,130,658
2024-11-12 39.05 39.97 37 37.69 -1.93% 434,373 1,667,802,764
2024-11-11 35.21 38.56 35.21 38.43 +4.83% 461,422 1,723,433,624
2024-11-08 37.5 39.89 36.41 36.66 -0.38% 543,342 2,064,734,567
2024-11-07 35.88 37.58 35.51 36.8 +5.93% 547,986 1,992,034,121
2024-11-06 37.02 38.22 34.43 34.74 -2.44% 621,952 2,284,054,576
2024-11-05 34.02 35.9 33.9 35.61 +4.09% 441,964 1,552,252,972
2024-11-04 32.96 34.99 32.65 34.21 +2.06% 329,487 1,127,666,093
2024-11-01 33.16 35.48 32.46 33.52 -0.74% 427,273 1,458,739,401
2024-10-31 31.81 34.36 31.81 33.77 +6.63% 426,377 1,411,998,465
2024-10-30 32.3 32.58 31.3 31.67 -1.71% 232,284 740,990,729
2024-10-29 33.65 34.16 32.15 32.22 -4.02% 321,540 1,056,230,954
2024-10-28 33.95 34.2 33.02 33.57 -0.15% 288,268 966,312,604
2024-10-25 33.62 35.28 33.39 33.62 +1.88% 407,814 1,399,898,837
2024-10-24 35 35.8 33 33 -8.86% 483,662 1,646,891,410
2024-10-23 33.69 38.32 32.85 36.21 +7.42% 784,581 2,811,021,733
2024-10-22 32.39 35.25 32.1 33.71 +2.74% 531,672 1,808,869,276
2024-10-21 32.84 33.83 32.38 32.81 +1.83% 474,665 1,566,580,418
2024-10-18 29.98 33.25 29.98 32.22 +5.71% 439,664 1,390,393,428
2024-10-17 30.58 31.64 30.37 30.48 +1.03% 304,261 945,184,077
2024-10-16 30.9 31.33 30 30.17 -5.48% 337,153 1,032,081,884
2024-10-15 30.4 33.84 29.96 31.92 +3.47% 525,632 1,682,606,179
2024-10-14 29.5 30.85 29.21 30.85 +5% 334,657 1,006,666,013
2024-10-11 30.83 31.5 28.89 29.38 -7.84% 429,979 1,283,797,624
2024-10-10 32.71 34.27 31.85 31.88 -2.45% 419,957 1,392,666,847
2024-10-09 35.29 37 32.31 32.68 -14.47% 652,556 2,281,649,451
2024-10-08 38.16 38.21 33.33 38.21 +20.01% 863,006 3,138,753,729
2024-09-30 29.38 32 27.58 31.84 +17.84% 834,562 2,464,539,978
2024-09-27 24.1 27.56 24.08 27.02 +13.67% 707,704 1,830,968,341
2024-09-26 23.35 23.77 22.76 23.77 +1.36% 365,519 851,544,019
2024-09-25 23.12 24.34 23.04 23.45 +0.39% 537,300 1,275,296,374
2024-09-24 22.83 23.4 21.78 23.36 +1.7% 566,939 1,286,999,007
2024-09-23 22.15 23.26 22.14 22.97 +3.33% 438,431 1,002,931,196
2024-09-20 22.64 22.98 22.03 22.23 -1.59% 277,683 621,274,513
2024-09-19 22.55 22.88 21.91 22.59 +0.62% 316,347 711,712,986
2024-09-18 22.36 22.55 22.03 22.45 +0.9% 247,009 551,442,337
2024-09-13 23.55 23.65 22.23 22.25 -5.6% 431,328 976,475,798
2024-09-12 23.53 24.8 23.53 23.57 -3% 448,499 1,078,522,630
2024-09-11 23.72 24.98 23.7 24.3 +2.88% 630,732 1,546,508,787
2024-09-10 24.05 24.62 23.2 23.62 -2.56% 437,126 1,034,840,385
2024-09-09 24.22 25.49 24.12 24.24 -2.45% 480,056 1,185,503,430
2024-09-06 24.88 25.55 24.5 24.85 -0.4% 552,009 1,378,103,890
2024-09-05 26.05 26.89 24.93 24.95 -10.28% 843,999 2,171,272,465
2024-09-04 27.74 30.4 26 27.81 -1% 1,087,703 3,110,043,405
2024-09-03 26.3 29.5 25.42 28.09 +3.54% 917,592 2,528,120,752
2024-09-02 26.48 28.95 26.41 27.13 -0.15% 866,131 2,404,591,604
2024-08-30 26.83 28.5 26.43 27.17 -0.07% 1,031,005 2,836,019,881
2024-08-29 23.33 27.19 23.33 27.19 +19.99% 1,069,727 2,789,780,563
2024-08-28 24.05 25.59 22.62 22.66 -8.67% 689,800 1,620,543,622
2024-08-27 25.32 26.58 24.76 24.81 -7.77% 721,735 1,835,481,442
2024-08-26 23.36 27.07 23.36 26.9 +19.24% 930,026 2,417,827,311
2024-08-23 24 24 21.73 22.56 -4.53% 758,307 1,714,538,376
2024-08-22 21.98 23.63 21.61 23.63 +20.01% 641,436 1,465,217,702
2024-08-21 16.33 19.69 16.33 19.69 +19.99% 320,920 600,893,921
2024-08-20 16.75 16.95 16.36 16.41 -1.85% 59,173 98,300,077
2024-08-19 16.9 17.02 16.7 16.72 -1.12% 51,284 86,216,220
2024-08-16 17.39 17.44 16.9 16.91 -2.37% 71,120 121,431,699
2024-08-15 17.1 17.52 16.91 17.32 +0.99% 71,015 122,600,334
2024-08-14 17.4 17.67 17.12 17.15 -1.94% 50,582 87,318,171
2024-08-13 17.18 17.79 17.01 17.49 +1.63% 74,023 128,606,766
2024-08-12 17.58 17.73 17.11 17.21 -1.6% 58,759 101,634,056
2024-08-09 17.93 18.22 17.47 17.49 -2.02% 66,781 118,541,644
2024-08-08 18.02 18.08 17.61 17.85 -1.44% 72,484 129,106,324
2024-08-07 18.17 18.25 17.82 18.11 +0.67% 72,219 130,344,391
2024-08-06 17.71 18.32 17.71 17.99 +2.92% 98,859 177,889,768
2024-08-05 18 18.59 17.48 17.48 -3.53% 117,957 212,645,412
2024-08-02 18.66 18.84 18.1 18.12 -3.21% 97,278 179,897,279
2024-08-01 18.98 19.02 18.61 18.72 -1.11% 91,882 172,739,763
2024-07-31 18 18.93 17.8 18.93 +4.7% 127,081 235,394,822
2024-07-30 17.84 18.15 17.81 18.08 +0.39% 63,027 113,433,048
2024-07-29 18.76 18.76 17.97 18.01 -4.05% 113,386 205,311,691
2024-07-26 18.61 19.15 18.61 18.77 +0.11% 95,499 180,169,990
2024-07-25 18.24 19.18 18.12 18.75 +1.74% 127,195 239,142,729
2024-07-24 18.93 19.19 18.33 18.43 -3.2% 131,409 245,441,389
2024-07-23 19.28 19.95 18.96 19.04 -1.45% 164,740 320,709,435
2024-07-22 19.08 20.18 18.88 19.32 +3.09% 210,301 412,376,798
2024-07-19 18.5 18.77 18.25 18.74 +1.19% 86,991 161,366,704
2024-07-18 18.39 18.66 18.12 18.52 -0.48% 80,001 146,993,295
2024-07-17 18.76 18.88 18.45 18.61 -0.32% 75,411 140,664,678
2024-07-16 18.4 18.87 18.3 18.67 +2.02% 92,545 172,006,053
2024-07-15 18.58 18.73 18.24 18.3 -2.19% 70,807 130,200,694
2024-07-12 18.47 19.06 18.42 18.71 +0.65% 122,513 229,270,909
2024-07-11 17.81 18.85 17.81 18.59 +6.9% 173,479 319,830,587
2024-07-10 17.52 18.11 17.39 17.39 -1.47% 96,380 171,116,453
2024-07-09 17.33 17.75 17.1 17.65 +1.79% 92,701 161,398,222
2024-07-08 18.1 18.1 17.27 17.34 -3.99% 91,097 159,846,998
2024-07-05 18.13 18.35 17.88 18.06 -0.5% 56,832 102,870,338
2024-07-04 18.54 18.75 18.13 18.15 -2.37% 69,737 128,294,526
2024-07-03 18.58 19.01 18.37 18.59 +0.38% 93,914 175,521,035
2024-07-02 18.61 18.96 18.4 18.52 -0.86% 85,856 160,344,315
2024-07-01 18.39 18.75 18.07 18.68 +1.85% 89,080 164,125,029
2024-06-28 18.61 18.88 18.28 18.34 -0.27% 105,763 197,198,546
2024-06-27 18.91 18.98 18.38 18.39 -3.52% 84,006 156,663,750
2024-06-26 18.37 19.16 18.1 19.06 +3.36% 103,962 195,011,690
2024-06-25 18.82 19.08 18.26 18.44 -2.07% 97,092 180,208,862
2024-06-24 19.3 19.3 18.79 18.83 -2.99% 84,389 160,238,223
2024-06-21 19.63 19.9 19.3 19.41 -0.77% 71,805 140,239,761
2024-06-20 20.47 20.52 19.56 19.56 -4.4% 96,620 192,599,257
2024-06-19 20.92 20.99 20.43 20.46 -2.39% 73,739 151,807,055
2024-06-18 21 21.07 20.73 20.96 -0.43% 82,641 172,647,925
2024-06-17 20.21 21.45 20.12 21.05 +3.44% 157,179 327,838,204
2024-06-14 20.29 20.6 19.75 20.35 -0.15% 190,595 382,923,513
2024-06-13 20.91 21.15 20.34 20.38 -2.63% 123,978 255,182,819
2024-06-12 21.05 21.29 20.84 20.93 -0.85% 89,947 188,789,053
2024-06-11 20.69 21.13 20.26 21.11 +1.78% 78,424 163,115,195
2024-06-07 21.35 21.48 20.52 20.74 -2.03% 99,852 208,951,266
2024-06-06 22.31 22.49 21.16 21.17 -4.94% 144,050 310,977,313
2024-06-05 22.45 23.14 22.25 22.27 -1.55% 115,627 263,058,096
2024-06-04 21.93 22.68 21.67 22.62 +2.26% 112,774 250,434,281
2024-06-03 22.43 22.46 21.8 22.12 -1.82% 114,653 252,814,148
2024-05-31 22.63 22.92 22.46 22.53 -1.66% 94,034 212,833,096
2024-05-30 23.06 23.67 22.82 22.91 +0.17% 141,832 328,671,907
2024-05-29 22.66 23.39 22.49 22.87 +2.83% 162,184 373,649,393
2024-05-28 22.46 22.82 22.17 22.24 -2.24% 86,082 192,646,135
2024-05-27 22.75 22.94 22 22.75 +0.84% 87,647 197,069,365
2024-05-24 23.02 23.5 22.51 22.56 -2.76% 111,402 255,106,843
2024-05-23 24.03 24.03 23.19 23.2 -4.45% 147,072 344,845,630
2024-05-22 23.48 24.49 23.33 24.28 +3.41% 215,016 516,123,445
2024-05-21 23.41 23.81 23.12 23.48 +0.69% 102,982 241,516,374
2024-05-20 22.95 23.68 22.95 23.32 -0.17% 108,539 253,626,687
2024-05-17 22.76 23.36 22.42 23.36 +2.64% 117,229 268,859,018
2024-05-16 22.91 23.3 22.65 22.76 -0.65% 102,113 234,267,904
2024-05-15 23.5 23.94 22.79 22.91 -1.04% 105,944 246,613,586
2024-05-14 23.55 23.69 22.92 23.15 -0.52% 105,390 244,289,327
2024-05-13 23.94 23.94 23.15 23.27 -4.59% 149,803 351,409,690
2024-05-10 25.05 25.23 24.2 24.39 -2.67% 182,534 446,780,244
2024-05-09 24.88 25.75 24.7 25.06 +5.56% 339,330 855,181,721
2024-05-08 24.51 24.52 23.69 23.74 -3.54% 128,482 308,758,489
2024-05-07 24.35 24.69 24.16 24.61 +0.7% 140,692 343,654,576
2024-05-06 24.45 24.98 24.22 24.44 +2% 176,808 433,456,782
2024-04-30 24.45 24.82 23.88 23.96 -2.24% 179,148 433,106,025
2024-04-29 22.6 24.98 22.6 24.51 +8.93% 331,953 800,003,453
2024-04-26 22.27 22.87 22.22 22.5 -0.62% 198,345 448,246,234
2024-04-25 21.9 23.09 21.65 22.64 +2.58% 219,253 496,159,998
2024-04-24 21.71 22.16 21.4 22.07 -0.41% 153,564 334,514,480
2024-04-23 21.8 22.59 21.7 22.16 +1% 149,784 330,730,722
2024-04-22 22.38 23.28 21.72 21.94 -4.28% 211,776 470,215,800
2024-04-19 23.41 24.32 22.73 22.92 -6.56% 310,809 719,080,155
2024-04-18 24.69 25.49 23.46 24.53 -0.28% 275,163 680,691,527
2024-04-17 24.22 25.38 24.21 24.6 +4.46% 288,947 714,966,872
2024-04-16 26.7 26.7 23.33 23.55 -12.65% 321,961 793,527,782
2024-04-15 26.8 28.39 26.01 26.96 -0.15% 263,687 719,552,620
2024-04-12 28.2 28.4 26.92 27 -6.28% 285,692 787,832,080
2024-04-11 28.11 29.55 27.85 28.81 +0.14% 327,346 935,667,455
2024-04-10 29.2 29.68 28.6 28.77 -4.32% 337,761 976,942,776
2024-04-09 27.18 30.44 27.13 30.07 +11.04% 581,257 1,704,660,331
2024-04-08 27.39 29.07 27.03 27.08 -3.49% 332,688 925,233,296
2024-04-03 28.51 30.36 28.06 28.06 -2.94% 477,005 1,391,393,212
2024-04-02 28.28 31 27.8 28.91 +0.35% 673,476 1,979,028,429
2024-04-01 27 29.18 26.62 28.81 +6.59% 529,829 1,494,345,835
2024-03-29 25.73 27.7 25.73 27.03 +5.05% 496,028 1,334,921,611
2024-03-28 25.28 26.84 25.28 25.73 +1.74% 311,240 807,970,220
2024-03-27 26.77 27.11 25.24 25.29 -6.02% 348,466 908,285,280
2024-03-26 23.33 27.4 23.33 26.91 +14.51% 555,472 1,422,183,034
2024-03-25 24.35 24.72 23.5 23.5 -3.85% 179,376 430,261,488
2024-03-22 25.17 25.39 24.36 24.44 -4.19% 190,763 471,296,598
2024-03-21 25.41 25.66 25.1 25.51 -0.86% 215,560 547,938,488
2024-03-20 25.45 26.12 25.35 25.73 +1.1% 186,122 479,066,592
2024-03-19 26.4 26.57 25.4 25.45 -4.22% 278,945 721,475,785
2024-03-18 26.39 27.21 26.3 26.57 +1.61% 310,492 827,523,214
2024-03-15 26.6 27.1 25.43 26.15 -2.13% 324,282 845,266,782
2024-03-14 27.4 28.02 26.36 26.72 -4.71% 376,120 1,017,493,097
2024-03-13 27.09 28.12 26.57 28.04 +5.02% 518,069 1,417,955,849
2024-03-12 26.46 27.96 26.3 26.7 +3.05% 634,503 1,713,865,718
2024-03-11 22.01 25.91 22.01 25.91 +20.01% 425,121 1,021,499,595
2024-03-08 21.45 21.94 21.23 21.59 +0.94% 87,109 188,087,206
2024-03-07 22.3 22.37 21.38 21.39 -3.91% 112,901 246,027,062
2024-03-06 21.8 22.84 21.47 22.26 +1.92% 136,907 303,452,453
2024-03-05 22.21 22.29 21.62 21.84 -2.72% 130,428 286,363,483
2024-03-04 22.68 23.2 22.18 22.45 -1.36% 124,894 281,199,781
2024-03-01 22.75 23.18 22.36 22.76 -0.04% 157,672 357,975,998
2024-02-29 21.32 22.86 21.32 22.77 +4.83% 205,253 457,348,241
2024-02-28 22.58 23.85 21.72 21.72 -2.69% 280,563 643,714,050
2024-02-27 21.67 22.33 21.55 22.32 +3.77% 142,782 312,423,526
2024-02-26 21.49 21.87 21.15 21.51 +0.51% 131,884 283,712,093
2024-02-23 21.17 21.5 20.87 21.4 +1.81% 129,641 275,436,623
2024-02-22 20.7 21.34 20.67 21.02 +0.48% 95,743 200,588,461
2024-02-21 20.33 21.58 20.22 20.92 +1.8% 155,222 326,771,318
2024-02-20 20.29 20.6 20.1 20.55 -0.19% 90,558 184,284,700
2024-02-19 20.65 20.97 20.21 20.59 +0.19% 138,906 285,180,849
2024-02-08 19.62 20.87 19.48 20.55 +5.49% 175,705 358,985,370
2024-02-07 18.6 19.97 18.48 19.48 +4.28% 187,312 364,397,996
2024-02-06 17.11 18.87 17.11 18.68 +6.93% 179,254 322,952,288
2024-02-05 18.89 18.98 16.68 17.47 -8.82% 188,243 334,365,686
2024-02-02 20.03 20.23 18.28 19.16 -3.57% 146,081 283,285,131
2024-02-01 20.05 20.6 19.84 19.87 -1.24% 120,948 243,998,764
2024-01-31 20.84 21.85 20 20.12 -7.11% 170,858 355,104,490
2024-01-30 22.29 22.59 21.6 21.66 -2.7% 97,507 215,734,306
2024-01-29 23.55 23.6 22.26 22.26 -5.07% 131,555 298,686,126
2024-01-26 23.81 24.39 23.43 23.45 -2.49% 135,555 324,182,883
2024-01-25 23.43 24.14 22.94 24.05 +1.82% 144,304 341,872,623
2024-01-24 24.35 24.52 22.5 23.62 -2.48% 191,306 447,893,827
2024-01-23 23.97 25.06 23.51 24.22 +0.17% 128,979 314,811,493
2024-01-22 25.6 25.87 24 24.18 -8.1% 196,373 486,458,168
2024-01-19 27.25 28.09 26.3 26.31 -4.67% 148,500 404,597,899
2024-01-18 26.63 27.82 26.22 27.6 +1.58% 210,143 568,643,215
2024-01-17 28.42 28.47 27.06 27.17 -5.5% 166,972 464,690,886
2024-01-16 28.05 28.75 27.63 28.75 +2.61% 209,412 592,150,097
2024-01-15 28.17 28.56 27.71 28.02 -1.34% 139,218 390,153,986
2024-01-12 28.84 29.38 28.37 28.4 -2.87% 258,537 745,370,549
2024-01-11 27.36 29.8 27.2 29.24 +6.13% 385,186 1,101,002,023
2024-01-10 26.87 28.4 26.32 27.55 +1.25% 261,836 723,046,161
2024-01-09 26.76 27.96 25.9 27.21 +1.08% 218,851 591,062,815
2024-01-08 26.65 27.98 26.45 26.92 -0.19% 188,825 516,368,334
2024-01-05 27.28 28.42 26.83 26.97 -0.33% 224,698 620,187,990
2024-01-04 27.81 27.82 26.9 27.06 -3.08% 130,742 355,062,685
2024-01-03 27.68 28.2 27.46 27.92 +0.76% 148,328 412,556,636
2024-01-02 28.18 28.34 27.71 27.71 -2.05% 117,553 328,275,008

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

ш┐РцЬ║щЫЖхЫв 001288

近三个月

цЧеф╣ЕхЕЙчФ╡ 003015

2024年至今

цИРщГ╜щУ╢шбМ 601838

近期数据

х╣┐хУИщАЪф┐б 300711

2024年一季度

хНЧщГ╜чЙйф╕Ъ 603506

2024年一季度

цгощЬ╕ф╝ацДЯ 300701

2024年一季度

хоЙц│░чзСцКА 000969

2024年一季度

ц│ХчЛощ╛Щ 605318

近期数据

ц╡Щц▒ЯщЬЗхЕГ 000705

2022-2023两年

ф╕ЬцЦ╣цШОчПа 600637

2023年全年

热门概念板块

虚拟现实
储能电池
半导体

ф╕нх╛охЕмхП╕ (688012)

近期数据
芯片

хЫ╜ц░СцКАцЬп (300077)

近期数据
新能源汽车
AI人工智能
军工

ф╕нхЫ╜щЗНх╖е (601989)

2023年全年
5G通信

ф╕нхдйчзСцКА (600522)

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