ф┐бцБпхПСх▒Х 300469

数据更新至:

添加到对比分析

34.90 -1.63%

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

34.9
-1.63% -0.58
35.28
开盘价
35.65
最高价
34.42
最低价
62,893
成交量
数据更新至: 2025-03-25

技术指标

36.08
MA5 (5日均线)
36.21
MA10 (10日均线)
33.90
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 35.28 35.65 34.42 34.9 -1.63% 62,893 220,472,691
2025-03-24 36.2 36.79 34.36 35.48 -1.58% 102,065 360,274,075
2025-03-21 36.28 36.7 35.21 36.05 -1.98% 124,051 442,499,280
2025-03-20 37.3 38.48 36.51 36.78 -1.13% 129,007 483,247,416
2025-03-19 37.7 37.88 36.82 37.2 -1.72% 131,037 488,288,489
2025-03-18 35.5 38.33 35.27 37.85 +6.59% 231,537 870,922,986
2025-03-17 36.7 37.77 34 35.51 -3.22% 204,169 724,622,213
2025-03-14 35.55 37.26 35.23 36.69 +2.37% 168,638 613,731,278
2025-03-13 35.31 36.66 35.09 35.84 0% 163,603 586,702,701
2025-03-12 36.04 38.68 35.4 35.84 -0.78% 254,836 940,898,929
2025-03-11 35.02 36.66 34.51 36.12 +3.35% 209,364 742,923,928
2025-03-10 33.19 35.8 33.19 34.95 +3.4% 204,824 708,996,551
2025-03-07 30.68 36.44 30.43 33.8 +11.07% 296,022 996,885,395
2025-03-06 30.32 31.3 30.02 30.43 +1.3% 138,881 426,689,068
2025-03-05 28.77 30.26 28.6 30.04 +3.55% 109,196 323,854,628
2025-03-04 28.4 29.1 28 29.01 +0.1% 81,048 232,333,709
2025-03-03 29.79 30.58 28.38 28.98 -4.01% 154,661 456,001,875
2025-02-28 31.42 31.75 29.62 30.19 -5.51% 176,507 543,734,515
2025-02-27 30.4 32.5 29.31 31.95 +5.1% 270,607 830,224,423
2025-02-26 28.66 30.58 28.58 30.4 +5.74% 225,529 678,517,708
2025-02-25 28.91 29.4 28.31 28.75 -2.54% 128,454 371,230,107
2025-02-24 29.79 29.95 28.68 29.5 -0.51% 147,218 431,356,441
2025-02-21 28.74 30.55 28.74 29.65 +3.17% 219,034 651,989,733
2025-02-20 28.93 29.5 27.89 28.74 -0.62% 123,315 354,015,906
2025-02-19 28.88 29.33 28.55 28.92 +0.49% 107,827 312,163,108
2025-02-18 29.45 29.45 28.3 28.78 -3.65% 157,659 453,360,192
2025-02-17 28.84 29.99 28.52 29.87 +5.18% 226,190 660,086,109
2025-02-14 27.34 28.98 27.2 28.4 +4.26% 179,258 505,291,448
2025-02-13 28.72 29.25 26.91 27.24 -5.02% 194,967 547,254,234
2025-02-12 29.5 30.22 28.19 28.68 -0.69% 204,784 596,576,145
2025-02-11 28.01 29.63 27.69 28.88 +3.18% 200,835 580,049,490
2025-02-10 28.23 28.23 27.25 27.99 -0.85% 129,530 361,029,151
2025-02-07 26.45 28.28 26.08 28.23 +6.53% 222,312 608,074,735
2025-02-06 25.6 26.5 25.06 26.5 +4.33% 139,790 361,654,061
2025-02-05 25.5 26.1 25.05 25.4 +0.67% 139,661 357,631,311
2025-01-27 26 26.28 25.11 25.23 -2.47% 110,486 281,441,051
2025-01-24 24.17 26.42 24.17 25.87 +7.03% 208,115 527,594,646
2025-01-23 25.44 25.7 24 24.17 -4.05% 157,141 391,826,471
2025-01-22 24.89 25.98 24.83 25.19 +0.2% 134,285 341,056,812
2025-01-21 25.25 25.68 24.76 25.14 +0.44% 169,827 427,297,747
2025-01-20 24 25.6 23.8 25.03 +6.65% 277,208 691,374,531
2025-01-17 23.34 24.39 23.01 23.47 +0.26% 241,712 576,301,090
2025-01-16 21.3 25 21.04 23.41 +11.9% 331,568 756,437,184
2025-01-15 21.95 21.98 20.86 20.92 -3.37% 107,292 226,965,604
2025-01-14 20.74 21.76 20.45 21.65 +6.13% 128,174 272,294,522
2025-01-13 20.01 20.45 19.41 20.4 -1.5% 128,092 255,847,550
2025-01-10 21.19 21.94 20.71 20.71 -2.31% 121,364 259,052,920
2025-01-09 21.2 21.68 21.09 21.2 -0.75% 84,349 180,268,305
2025-01-08 21.7 21.95 20.57 21.36 -2.33% 134,917 286,494,470
2025-01-07 20.8 21.87 20.73 21.87 +5.6% 128,486 273,284,736
2025-01-06 21.85 21.98 20.37 20.71 -4.83% 154,377 321,796,558
2025-01-03 22.49 22.88 21.1 21.76 -2.25% 144,280 314,684,290
2025-01-02 23.6 23.75 21.93 22.26 -5.28% 155,557 353,396,614
2024-12-31 24.47 25.12 23.46 23.5 -4.39% 163,552 394,467,404
2024-12-30 24.31 25.68 24.15 24.58 +1.03% 216,707 538,622,902
2024-12-27 23.6 24.5 23.01 24.33 +5.32% 268,089 642,627,437
2024-12-26 21.22 23.48 21.13 23.1 +8.3% 266,122 599,194,609
2024-12-25 22.3 22.3 20.85 21.33 -4.73% 172,743 369,785,556
2024-12-24 22.7 23.04 21.77 22.39 -1.88% 188,516 417,914,689
2024-12-23 23.62 24.37 22.5 22.82 -5.86% 233,053 541,128,833
2024-12-20 24.24 24.73 23.5 24.24 +7.88% 350,752 846,438,626
2024-12-19 21.62 22.85 21.4 22.47 +1.44% 242,833 543,191,738
2024-12-18 23.25 23.25 21.87 22.15 -5.62% 367,160 816,532,547
2024-12-17 24.18 25.26 22.74 23.47 -2.78% 440,382 1,054,435,253
2024-12-16 29.86 29.86 24.14 24.14 -19.99% 537,690 1,387,914,167
2024-12-13 31.15 31.47 29.45 30.17 -4.59% 248,707 751,220,824
2024-12-12 30.86 31.85 30.81 31.62 +1.12% 156,658 493,458,465
2024-12-11 31.46 31.81 30.83 31.27 -3.19% 202,230 631,087,300
2024-12-10 33 34.65 31.5 32.3 -0.31% 320,628 1,069,717,945
2024-12-09 31.98 32.48 31.55 32.4 +1.22% 184,656 592,601,904
2024-12-06 32.38 32.59 31.3 32.01 -0.28% 195,574 623,562,193
2024-12-05 31.75 33.2 30.91 32.1 0% 237,503 762,921,965
2024-12-04 32.35 33.26 31.69 32.1 -2.13% 231,602 750,678,480
2024-12-03 31.35 34.47 30.55 32.8 +5.13% 401,248 1,300,623,806
2024-12-02 30.75 32.13 30.28 31.2 +0.84% 306,877 961,058,875
2024-11-29 30.64 31.3 29.35 30.94 +1.58% 304,131 924,642,828
2024-11-28 31.47 31.66 29.5 30.46 +0.3% 346,006 1,059,323,705
2024-11-27 27.39 30.38 27 30.37 +11.49% 341,284 991,613,827
2024-11-26 28.75 28.98 26.71 27.24 -4.62% 238,911 658,658,770
2024-11-25 28.97 29.76 27.78 28.56 -1.42% 197,068 565,707,116
2024-11-22 30.97 31.8 28.88 28.97 -5.45% 326,081 987,084,378
2024-11-21 32 32.12 30.02 30.64 -4.55% 358,225 1,109,500,594
2024-11-20 29.76 32.45 29.31 32.1 +8.7% 503,748 1,561,080,770
2024-11-19 26 30.69 24.9 29.53 +13.71% 405,971 1,108,172,512
2024-11-18 27.3 27.6 25.1 25.97 -3.24% 260,042 682,118,360
2024-11-15 29.51 30.36 26.5 26.84 -9.93% 385,176 1,092,242,850
2024-11-14 30.75 32.6 29.55 29.8 -3.34% 320,042 999,793,349
2024-11-13 29.98 30.99 28.96 30.83 +4.65% 294,171 888,878,088
2024-11-12 30.59 31 28.88 29.46 -4.63% 267,344 801,600,996
2024-11-11 31.43 31.88 29.78 30.89 -2.09% 338,031 1,036,875,887
2024-11-08 29.45 33.65 29.2 31.55 +4.4% 410,129 1,299,665,010
2024-11-07 29.5 31.09 29.2 30.22 +3.35% 328,227 988,910,678
2024-11-06 28.25 32.38 28.25 29.24 +4.99% 478,317 1,434,757,789
2024-11-05 25.8 27.86 25.5 27.85 +6.79% 344,244 930,878,693
2024-11-04 26 26.75 23.43 26.08 -1.95% 296,249 756,116,165
2024-11-01 25.83 27.82 25.58 26.6 +3.66% 411,283 1,095,225,501
2024-10-31 25.6 26.59 24.82 25.66 -0.93% 308,536 794,052,150
2024-10-30 24.2 25.9 23.52 25.9 +4.86% 309,300 770,022,054
2024-10-29 25.6 27.86 24.1 24.7 -4.93% 383,149 981,292,638
2024-10-28 24.9 26.44 24.9 25.98 +2.65% 270,536 701,569,937
2024-10-25 24.8 26.25 24.8 25.31 +1.97% 314,672 806,334,165
2024-10-24 26.78 27 24.65 24.82 -8.51% 328,229 828,844,472
2024-10-23 25.49 28.66 25.49 27.13 +3.83% 405,717 1,100,445,600
2024-10-22 27.5 27.82 25.6 26.13 -7.93% 480,087 1,285,158,622
2024-10-21 25.5 28.99 25.2 28.38 +12.93% 577,175 1,590,360,363
2024-10-18 24.5 26.34 23.23 25.13 +2.66% 518,966 1,288,755,106
2024-10-17 24.95 26.5 23.53 24.48 +7.89% 588,991 1,467,817,594
2024-10-16 20.8 22.87 20.64 22.69 +5.44% 376,239 832,786,060
2024-10-15 20.9 23.99 20.6 21.52 +1.61% 444,489 987,215,690
2024-10-14 19.92 21.24 18.76 21.18 +5.9% 308,833 629,837,198
2024-10-11 20.98 21.54 19.59 20 -6.89% 288,873 587,227,007
2024-10-10 22 22.2 19.58 21.48 +1.56% 397,939 825,240,942
2024-10-09 21.81 24.02 20.67 21.15 -7.88% 513,157 1,130,269,594
2024-10-08 22.96 22.96 20 22.96 +20.02% 518,638 1,152,388,013
2024-09-30 17 19.13 16.8 19.13 +20.01% 529,028 955,600,240
2024-09-27 14.64 16.23 14.64 15.94 +10.46% 489,471 750,274,092
2024-09-26 14.16 14.79 14.16 14.43 +0.14% 352,102 510,647,621
2024-09-25 14.9 15.2 14.38 14.41 -3.09% 365,162 541,058,640
2024-09-24 15 15.23 14.47 14.87 -2.81% 361,616 537,949,305
2024-09-23 14.62 15.54 14.21 15.3 +2.48% 372,674 557,513,970
2024-09-20 15.3 15.79 14.74 14.93 -1.26% 332,981 509,379,501
2024-09-19 15 15.38 14.61 15.12 +2.3% 279,278 420,900,116
2024-09-18 14.66 14.95 14.23 14.78 0% 241,757 353,936,034
2024-09-13 15 15.66 14.7 14.78 -1.07% 418,852 632,181,275
2024-09-12 14.23 15.3 14.23 14.94 +6.11% 415,892 614,667,764
2024-09-11 13.77 14.44 13.52 14.08 +0.86% 262,297 369,244,131
2024-09-10 13.68 14.4 13.3 13.96 +2.87% 347,301 484,609,814
2024-09-09 13.57 13.87 12.9 13.57 -1.88% 367,641 494,742,121
2024-09-06 14.5 15.86 13.75 13.83 -3.29% 526,681 764,463,965
2024-09-05 13.42 14.62 13.42 14.3 +6.48% 428,230 598,509,189
2024-09-04 13.28 13.74 12.88 13.43 -0.44% 251,378 334,712,254
2024-09-03 13.03 13.64 12.8 13.49 +3.53% 312,862 416,663,465
2024-09-02 13.58 14.14 12.98 13.03 -2.69% 361,934 485,007,640
2024-08-30 12.32 13.96 12.32 13.39 +10.02% 514,598 687,310,561
2024-08-29 11.83 12.55 11.53 12.17 +4.28% 294,504 356,880,991
2024-08-28 12 12.16 11.46 11.67 -5.66% 267,269 314,512,563
2024-08-27 11.88 12.84 11.7 12.37 +3.6% 375,151 463,562,830
2024-08-26 11.64 12.13 11.41 11.94 +1.79% 262,721 309,640,178
2024-08-23 12.04 12.21 11.49 11.73 -2.98% 288,832 342,206,698
2024-08-22 13.1 13.36 11.85 12.09 -10.44% 521,358 651,319,490
2024-08-21 11.16 13.5 11.15 13.5 +20% 362,960 462,980,870
2024-08-20 11.03 11.51 10.81 11.25 +2.09% 202,520 226,505,139
2024-08-19 11.09 11.33 10.82 11.02 -0.09% 140,538 155,799,518
2024-08-16 11.58 11.78 11.03 11.03 -4.75% 200,032 227,624,405
2024-08-15 11.42 11.72 11.28 11.58 +0.78% 144,282 166,461,976
2024-08-14 11.25 11.64 11.17 11.49 +2.04% 166,866 191,626,745
2024-08-13 11.32 11.32 11 11.26 +0.27% 108,877 121,313,622
2024-08-12 11.38 11.42 10.92 11.23 -0.71% 111,665 124,857,656
2024-08-09 11.52 11.64 11.3 11.31 -1.22% 103,277 117,999,880
2024-08-08 11.6 11.72 11.21 11.45 -2.8% 159,734 182,835,456
2024-08-07 11.63 12.06 11.5 11.78 +0.6% 179,591 211,595,445
2024-08-06 11.74 11.98 11.48 11.71 +0.69% 172,654 201,473,092
2024-08-05 12.32 12.72 11.51 11.63 -6.59% 269,220 324,753,684
2024-08-02 12.95 13.12 12.43 12.45 -5.4% 246,165 313,382,516
2024-08-01 13 13.55 13 13.16 +0.08% 330,250 438,549,750
2024-07-31 12.57 13.65 12.36 13.15 +2.73% 419,001 542,638,884
2024-07-30 12.87 13.5 12.55 12.8 -2.22% 285,991 368,727,789
2024-07-29 12.49 13.35 12.39 13.09 +5.06% 363,279 474,039,715
2024-07-26 12.58 12.69 12.25 12.46 -0.8% 224,365 279,233,129
2024-07-25 12.48 12.86 12.43 12.56 -0.48% 263,964 333,568,767
2024-07-24 13.08 13.39 12.56 12.62 -6.59% 405,879 522,211,372
2024-07-23 14.06 14.96 13.47 13.51 -4.18% 481,297 683,313,036
2024-07-22 13.88 14.35 13.55 14.1 +2.69% 371,603 519,175,038
2024-07-19 14.62 14.91 13.56 13.73 -10.26% 590,234 831,302,642
2024-07-18 14.52 15.65 14.1 15.3 +1.66% 514,305 769,008,995
2024-07-17 14.95 16.33 14.61 15.05 -1.83% 563,047 867,514,805
2024-07-16 15.1 15.85 14.94 15.33 -1.41% 480,657 734,899,261
2024-07-15 16.01 16.77 15.25 15.55 -4.89% 625,270 995,982,158
2024-07-12 16.96 17.24 15.42 16.35 +0.31% 888,342 1,428,590,769
2024-07-11 15.25 16.62 14.85 16.3 +13.19% 901,181 1,422,510,444
2024-07-10 12.01 14.4 12.01 14.4 +20% 612,522 814,402,492
2024-07-09 11.77 12.28 11.31 12 +1.95% 496,988 589,133,790
2024-07-08 13.23 13.38 11.56 11.77 -11.5% 601,840 741,298,532
2024-07-05 13.97 14.8 13.11 13.3 -5.41% 584,555 814,932,086
2024-07-04 15.5 15.8 13.62 14.06 -4.55% 720,739 1,068,125,471
2024-07-03 14.01 15.88 14.01 14.73 +6.89% 791,444 1,187,607,571
2024-07-02 14.1 14.66 13.56 13.78 -2.2% 551,660 779,168,611
2024-07-01 14.9 14.9 13.22 14.09 -7.91% 687,348 961,396,799
2024-06-28 15.7 16.17 14.38 15.3 -1.29% 807,761 1,224,588,590
2024-06-27 14.4 17.29 14.38 15.5 +7.49% 985,505 1,545,100,848
2024-06-26 14.36 15.09 13.4 14.42 +8.5% 759,395 1,075,405,551
2024-06-25 15.5 15.62 12.88 13.29 -16.52% 846,378 1,208,452,364
2024-06-24 15.55 16.44 15.18 15.92 +5.08% 895,540 1,413,493,743
2024-06-21 14.8 16.75 14.4 15.15 +0.2% 1,019,016 1,589,367,687
2024-06-20 13.19 15.12 12.88 15.12 +20% 910,631 1,251,859,854
2024-06-19 12.6 12.6 12.6 12.6 +20% 128,222 161,560,060
2024-06-18 8.98 10.86 8.98 10.5 +6.28% 246,147 249,191,304
2024-06-17 9.84 10.03 9.6 9.88 +3.13% 140,546 138,050,011
2024-06-14 9.66 9.74 9.42 9.58 +0.1% 95,995 91,852,164
2024-06-13 9.2 9.67 9.1 9.57 +3.57% 128,125 120,835,896
2024-06-12 8.93 9.28 8.93 9.24 +3.94% 92,281 84,561,375
2024-06-11 8.52 8.93 8.16 8.89 +4.34% 111,370 96,585,276
2024-06-07 8.3 8.84 8.3 8.52 +3.15% 111,570 95,656,688
2024-06-06 8.85 8.91 8.13 8.26 -6.67% 153,584 128,613,115
2024-06-05 9.08 9.14 8.66 8.85 -2.75% 118,353 105,227,784
2024-06-04 9.57 9.85 8.93 9.1 -5.8% 170,496 156,906,531
2024-06-03 9.9 10.15 9.54 9.66 -2.62% 170,140 166,975,875
2024-05-31 9.38 10.56 9.26 9.92 +7.48% 226,022 225,913,075
2024-05-30 9.55 9.55 9.12 9.23 -2.22% 106,237 98,502,372
2024-05-29 9.79 9.85 9.39 9.44 -2.88% 89,907 85,906,809
2024-05-28 9.95 9.95 9.7 9.72 -2.9% 66,386 64,852,756
2024-05-27 10.22 10.22 9.58 10.01 -0.69% 109,847 107,869,483
2024-05-24 10.46 10.62 10.07 10.08 -3.63% 68,274 70,140,614
2024-05-23 10.81 10.88 10.4 10.46 -3.42% 63,650 67,196,470
2024-05-22 10.53 10.91 10.53 10.83 +1.79% 62,272 67,019,716
2024-05-21 10.83 10.95 10.42 10.64 -1.39% 92,818 98,786,043
2024-05-20 11.2 11.31 10.72 10.79 -4.09% 94,577 103,461,816
2024-05-17 11.19 11.4 10.96 11.25 +0.54% 66,027 74,072,950
2024-05-16 11.18 11.43 11.12 11.19 +0.54% 63,636 71,608,477
2024-05-15 11.25 11.49 11.06 11.13 -1.94% 61,019 68,603,252
2024-05-14 11.4 11.7 11.05 11.35 -0.44% 100,650 113,723,115
2024-05-13 12.19 12.19 11.33 11.4 -6.79% 112,274 130,060,043
2024-05-10 13 13.11 12.12 12.23 -5.19% 123,487 154,042,527
2024-05-09 12.8 13.29 12.76 12.9 +1.65% 98,654 128,362,228
2024-05-08 13.17 13.27 12.57 12.69 -3.64% 96,399 123,123,872
2024-05-07 13.3 13.44 12.66 13.17 -1.35% 191,770 250,265,330
2024-05-06 13.37 13.82 13 13.35 +0.15% 142,394 191,784,073
2024-04-30 13.6 13.97 13.15 13.33 -0.67% 153,589 207,924,687
2024-04-29 12.5 13.97 12.5 13.42 +4.93% 223,650 292,363,372
2024-04-26 12.84 13.12 12.51 12.79 -2.37% 175,916 224,853,944
2024-04-25 12.19 13.44 12.19 13.1 +5.22% 211,246 272,797,357
2024-04-24 11.63 12.47 11.47 12.45 +9.11% 139,128 167,265,247
2024-04-23 11.5 11.84 11.3 11.41 -1.3% 85,613 98,846,115
2024-04-22 11.94 12.18 11.53 11.56 -5.63% 124,026 146,658,182
2024-04-19 11.51 12.31 11 12.25 +4.7% 206,449 241,453,870
2024-04-18 11.34 12.2 10.88 11.7 +2.54% 192,379 224,626,993
2024-04-17 10.18 11.88 10.18 11.41 +10.67% 219,739 246,598,656
2024-04-16 12.8 12.87 10.31 10.31 -20.02% 277,559 297,181,600
2024-04-15 14.74 14.74 12.67 12.89 -14.81% 237,452 322,874,248
2024-04-12 15 15.6 14.61 15.13 +0.8% 197,680 298,549,218
2024-04-11 13.99 15.21 13.99 15.01 +6.53% 187,968 276,752,626
2024-04-10 14.4 14.49 13.91 14.09 -2.29% 82,511 116,334,289
2024-04-09 13.64 14.69 13.6 14.42 +5.8% 143,621 204,994,144
2024-04-08 14.03 14.09 13.38 13.63 -4.15% 109,650 150,426,722
2024-04-03 14.03 14.57 14.03 14.22 -0.35% 112,603 160,895,683
2024-04-02 14.6 14.85 14 14.27 -2.93% 163,765 234,825,742
2024-04-01 14.24 14.85 14.1 14.7 +4.48% 206,163 300,658,076
2024-03-29 14.12 14.38 13.68 14.07 -1.75% 180,837 253,904,144
2024-03-28 12.75 14.33 12.75 14.32 +10.07% 244,884 335,285,370
2024-03-27 13.21 13.5 12.55 13.01 -1.51% 164,066 213,020,731
2024-03-26 13.43 13.59 12.9 13.21 -2.58% 150,877 198,586,416
2024-03-25 13.92 14.52 13.5 13.56 -6.09% 195,141 272,661,576
2024-03-22 14.5 14.92 14.4 14.44 -1.5% 198,608 291,234,160
2024-03-21 14.97 15.25 14.55 14.66 -3.11% 229,260 339,445,870
2024-03-20 14.83 15.49 14.49 15.13 +0.2% 334,481 497,541,183
2024-03-19 14.7 15.72 14.45 15.1 +1.21% 372,980 568,682,476
2024-03-18 14.27 15.45 14.27 14.92 +1.7% 391,748 583,982,587
2024-03-15 14.08 15.62 13.94 14.67 +0.48% 480,460 712,542,849
2024-03-14 13.18 15.15 12.9 14.6 +9.12% 559,521 790,613,022
2024-03-13 13 13.7 12.87 13.38 -5.04% 490,329 652,717,962
2024-03-12 12.16 14.38 12.14 14.09 +17.61% 589,350 781,103,177
2024-03-11 11.85 13.19 11.68 11.98 +9.01% 442,342 543,459,650
2024-03-08 9.85 11.36 9.8 10.99 +10.67% 272,970 291,322,641
2024-03-07 10.36 10.42 9.74 9.93 -3.4% 116,136 116,742,327
2024-03-06 10.1 10.39 10.07 10.28 +0.29% 97,178 99,566,227
2024-03-05 10.4 10.51 10.15 10.25 -3.03% 115,020 118,635,267
2024-03-04 10.76 10.89 10.17 10.57 -2.13% 139,786 146,587,180
2024-03-01 10.99 11.16 10.46 10.8 -1.1% 213,804 230,587,043
2024-02-29 9.18 11.08 9.18 10.92 +17.67% 225,250 227,870,457
2024-02-28 10.49 10.8 9.2 9.28 -11.11% 195,901 199,455,003
2024-02-27 10.14 10.47 9.86 10.44 +2.86% 168,354 171,613,789
2024-02-26 9.95 10.48 9.79 10.15 0% 212,566 214,321,937
2024-02-23 9.5 10.24 9.43 10.15 +4.53% 259,792 256,200,828
2024-02-22 9.41 10.02 8.8 9.71 +13.17% 235,390 217,759,355
2024-02-21 8.1 9.1 8.1 8.58 +3% 148,878 128,351,541
2024-02-20 7.94 8.48 7.67 8.33 +5.31% 148,266 121,194,569
2024-02-19 7.45 8.07 7.45 7.91 +6.17% 182,796 142,003,621
2024-02-08 6.6 7.5 6.25 7.45 +9.88% 245,121 167,550,669
2024-02-07 7.35 7.35 6.2 6.78 -8.38% 278,771 184,584,747
2024-02-06 7.65 7.81 6.63 7.4 -4.02% 211,903 150,657,341
2024-02-05 9.7 9.7 7.71 7.71 -20.02% 231,044 186,673,689
2024-02-02 10.43 10.76 9.04 9.64 -6.5% 94,758 93,207,038
2024-02-01 10.52 10.6 10 10.31 -1.62% 73,707 76,210,460
2024-01-31 11.67 11.69 10.44 10.48 -9.58% 94,573 102,832,237
2024-01-30 12 12.15 11.41 11.59 -3.66% 57,114 67,529,813
2024-01-29 12.65 12.7 12.03 12.03 -4.9% 69,715 85,801,845
2024-01-26 12.83 13.74 12.53 12.65 -0.39% 130,208 168,186,843
2024-01-25 11.72 12.71 11.61 12.7 +8.36% 71,952 88,286,455
2024-01-24 11.46 11.78 11.11 11.72 +2.99% 50,067 57,270,454
2024-01-23 11.43 11.66 11.24 11.38 -1.13% 53,904 61,369,826
2024-01-22 12.5 12.5 11.36 11.51 -7.18% 53,010 63,405,233
2024-01-19 12.6 12.64 12.32 12.4 -1.04% 33,186 41,378,988
2024-01-18 12.75 12.8 12.12 12.53 -1.03% 44,121 54,904,411
2024-01-17 13.2 13.22 12.63 12.66 -3.36% 23,506 30,333,519
2024-01-16 13.28 13.3 12.82 13.1 -0.98% 40,995 53,367,522
2024-01-15 13.31 13.45 13.08 13.23 -1.78% 30,556 40,421,226
2024-01-12 13.88 13.91 13.4 13.47 -2.25% 26,463 35,762,122
2024-01-11 13.21 13.81 13.21 13.78 +3.45% 26,956 36,644,571
2024-01-10 13.56 13.6 13.11 13.32 -2.06% 25,704 34,319,694
2024-01-09 13.43 13.91 13.43 13.6 +0.22% 25,347 34,562,515
2024-01-08 14.08 14.1 13.57 13.57 -2.79% 24,000 32,942,351
2024-01-05 14.36 14.38 13.87 13.96 -2.38% 36,296 50,901,382
2024-01-04 14.5 14.52 14.21 14.3 -0.97% 28,957 41,666,300
2024-01-03 14.6 14.67 14.25 14.44 -1.1% 26,134 37,672,349
2024-01-02 14.8 14.9 14.58 14.6 -0.82% 23,823 34,964,147

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

хРИхЕ┤шВбф╗╜ 605005

近半年

хБеф╣Лф╜│ 605266

近期数据

щАЪчнЦхМ╗чЦЧ 600763

2023年全年

щлШцЦ░хПСх▒Х 000628

近半年

ц░╕хИЫцЩ║шГ╜ 603901

近期数据

хЯ║шЫЛчФЯчЙй 603387

近期数据

щЗНх║ЖчЩ╛ш┤з 600729

2022-2023两年

ф╕Кц╡╖шГ╜ц║Р 600508

2024年至今

х╜йшЩ╣щЫЖхЫв 003023

近期数据

хНЧхНлшВбф╗╜ 603880

2023年全年

热门概念板块

储能电池
医疗器械

ф╣РцЩохМ╗чЦЧ (300003)

2024年至今
大数据

ф╜│щГ╜чзСцКА (600728)

2024年至今
半导体

ф╕нх╛охЕмхП╕ (688012)

2024年一季度
AI人工智能
数字经济

хоЭф┐бш╜пф╗╢ (600845)

近三个月
区块链

цЛЫхХЖщУ╢шбМ (600036)

近半年
元宇宙

ф╕ЬцЦ╣цШОчПа (600637)

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