ф╕нхпЖцОзшВб 300470

数据更新至:

添加到对比分析

38.63 +0.63%

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

38.63
+0.63% +0.24
37.9
开盘价
39.35
最高价
37.7
最低价
57,000
成交量
数据更新至: 2025-03-25

技术指标

38.96
MA5 (5日均线)
38.32
MA10 (10日均线)
37.61
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 37.9 39.35 37.7 38.63 +0.63% 57,000 220,893,484
2025-03-24 40.22 40.4 37.33 38.39 -3.42% 99,027 379,990,349
2025-03-21 39 41.1 38.99 39.75 +0.89% 115,112 460,583,927
2025-03-20 38.58 40.2 38.32 39.4 +1.94% 73,818 289,430,413
2025-03-19 38.18 39.43 37.9 38.65 +1.13% 48,719 188,188,034
2025-03-18 38.41 38.41 37.86 38.22 -0.65% 33,598 128,143,394
2025-03-17 37.59 39.06 37.3 38.47 +2.89% 67,153 257,501,532
2025-03-14 37.17 37.43 36.7 37.39 +1.22% 30,859 114,894,011
2025-03-13 37.22 37.56 36.54 36.94 -1.02% 36,215 133,975,150
2025-03-12 37.8 37.9 37.26 37.32 -1.22% 36,239 135,716,694
2025-03-11 37.65 38.08 37.45 37.78 -0.94% 41,596 156,820,394
2025-03-10 37.29 38.16 36.99 38.14 +2.28% 58,013 218,860,663
2025-03-07 37.03 37.88 36.99 37.29 +0.3% 44,090 164,589,771
2025-03-06 37.08 37.37 36.89 37.18 +0.35% 49,024 182,173,736
2025-03-05 36.01 37.16 35.82 37.05 +2.57% 49,661 182,038,735
2025-03-04 35.75 36.44 35.66 36.12 +0.89% 25,664 92,739,983
2025-03-03 35.87 36.55 35.66 35.8 -0.28% 32,466 117,261,510
2025-02-28 36.81 37.12 35.72 35.9 -3.05% 38,655 140,242,968
2025-02-27 37.19 37.35 36.33 37.03 +1.04% 49,188 181,403,963
2025-02-26 35.61 37.25 35.5 36.65 +3.59% 69,541 254,749,202
2025-02-25 35.55 35.75 35.18 35.38 -1.28% 32,245 114,358,305
2025-02-24 36.05 36.18 35.56 35.84 -1.08% 32,176 115,392,206
2025-02-21 36.1 36.47 35.76 36.23 +0.75% 43,755 158,483,169
2025-02-20 35.5 36.1 35.25 35.96 +1.12% 40,781 145,979,015
2025-02-19 34.6 35.86 34.57 35.56 +2.42% 46,946 165,521,278
2025-02-18 34.91 35.43 34.56 34.72 -0.88% 33,353 116,869,685
2025-02-17 35.2 35.37 34.77 35.03 -0.26% 33,774 118,339,152
2025-02-14 34.77 35.39 34.75 35.12 +0.8% 22,831 80,205,364
2025-02-13 35.36 35.46 34.81 34.84 -1.58% 30,295 106,147,833
2025-02-12 35.23 35.45 34.97 35.4 +0.4% 25,763 90,731,396
2025-02-11 35.77 35.88 35.17 35.26 -1.59% 32,886 116,115,043
2025-02-10 36.36 36.51 35.55 35.83 -1.48% 42,454 152,043,876
2025-02-07 36.36 36.82 35.9 36.37 0% 41,564 151,459,201
2025-02-06 35.66 36.47 35.6 36.37 +1.54% 27,107 97,995,545
2025-02-05 36.56 36.6 35.39 35.82 -1.21% 32,123 115,178,313
2025-01-27 37.1 37.21 36.26 36.26 -2.13% 21,386 78,453,613
2025-01-24 36.4 37.11 36.34 37.05 +1.56% 24,929 91,783,722
2025-01-23 36.88 37.2 36.42 36.48 -0.05% 30,347 111,785,489
2025-01-22 36.31 37.13 36.26 36.5 -1.32% 30,260 110,744,631
2025-01-21 35.9 37.69 35.21 36.99 +4.02% 54,263 197,891,331
2025-01-20 35.8 36.3 35.5 35.56 -0.03% 22,596 80,973,949
2025-01-17 35.16 35.71 34.86 35.57 +0.59% 26,459 93,610,934
2025-01-16 35.61 36.25 35.13 35.36 -0.28% 23,344 83,206,482
2025-01-15 35.78 35.95 35.29 35.46 -1.12% 27,145 96,554,767
2025-01-14 34.8 36 34.45 35.86 +3.64% 34,524 122,423,952
2025-01-13 34.27 34.9 34 34.6 0% 21,545 74,447,085
2025-01-10 35.2 35.74 34.5 34.6 -1.79% 27,338 96,189,130
2025-01-09 35.48 35.92 35.13 35.23 -1.26% 26,323 93,365,375
2025-01-08 35.98 36.1 34.51 35.68 -1.41% 43,984 155,445,582
2025-01-07 35.38 36.27 35.2 36.19 +2.23% 34,105 122,375,063
2025-01-06 35.39 35.98 34.98 35.4 +0.03% 32,266 114,132,676
2025-01-03 37.14 37.39 35.37 35.39 -4.43% 52,619 190,005,192
2025-01-02 37.58 38.28 36.63 37.03 -1.78% 49,645 185,878,367
2024-12-31 39.46 39.6 37.66 37.7 -4.31% 61,750 236,763,788
2024-12-30 41.58 41.58 39.2 39.4 -5.74% 83,890 335,800,412
2024-12-27 41 42.3 40.53 41.8 +2.2% 92,648 384,666,105
2024-12-26 40.5 42.11 40.25 40.9 +0.59% 98,814 406,611,226
2024-12-25 40.46 43.52 39.86 40.66 -0.54% 115,835 478,538,631
2024-12-24 38.05 40.94 38.05 40.88 +7.58% 112,759 448,168,166
2024-12-23 39.6 40.02 37.66 38 -4.71% 80,090 308,947,938
2024-12-20 39 40.71 38.55 39.88 -0.5% 128,431 507,425,364
2024-12-19 37.15 45.18 36.77 40.08 +6.45% 159,781 639,708,570
2024-12-18 37.23 37.79 36.9 37.65 +0.59% 33,220 124,236,689
2024-12-17 37.04 38.08 36.85 37.43 +1.13% 42,700 160,177,140
2024-12-16 36.54 38.1 36.44 37.01 +0.82% 35,150 130,614,735
2024-12-13 37.5 37.69 36.6 36.71 -2.57% 32,323 119,579,166
2024-12-12 37.98 37.99 37.24 37.68 +0.03% 30,336 114,316,969
2024-12-11 37.5 38.02 37.07 37.67 -0.87% 43,064 161,421,754
2024-12-10 37.63 39.8 37.48 38 +2.76% 80,718 311,562,925
2024-12-09 37.24 37.73 36.81 36.98 -1.12% 31,350 116,675,228
2024-12-06 37.87 37.87 36.5 37.4 -1.97% 60,329 224,430,717
2024-12-05 35.62 38.4 35.54 38.15 +6.89% 78,237 292,860,680
2024-12-04 36.08 36.34 35.45 35.69 -0.97% 18,062 64,765,371
2024-12-03 36.17 36.2 35.66 36.04 +0.06% 16,932 60,904,533
2024-12-02 35.86 36.19 35.42 36.02 +0.9% 25,324 90,799,178
2024-11-29 34.92 36.02 34.87 35.7 +2.15% 22,616 80,490,708
2024-11-28 35.63 35.67 34.85 34.95 -1.91% 22,451 79,028,647
2024-11-27 34.92 35.69 34.23 35.63 +2.03% 22,890 79,843,611
2024-11-26 35.2 35.36 34.73 34.92 -0.99% 14,325 50,222,957
2024-11-25 34.8 35.39 34.5 35.27 +1.79% 23,043 80,738,067
2024-11-22 36.43 36.77 34.6 34.65 -4.96% 27,758 98,500,708
2024-11-21 36.63 36.86 36.23 36.46 -0.63% 21,017 76,764,891
2024-11-20 36.73 36.94 36.37 36.69 -0.43% 20,079 73,544,667
2024-11-19 36 36.87 35.8 36.85 +2.93% 21,573 78,269,109
2024-11-18 36.3 36.69 35.5 35.8 -1.35% 22,079 79,749,630
2024-11-15 36.85 37.29 36.15 36.29 -1.52% 16,575 61,024,218
2024-11-14 37.9 38.1 36.75 36.85 -2.28% 18,082 67,402,140
2024-11-13 37.44 37.78 36.93 37.71 +0.24% 16,989 63,545,697
2024-11-12 38.32 38.6 37.28 37.62 -1.83% 27,306 103,639,376
2024-11-11 37.99 38.33 37.63 38.32 +0.92% 28,472 108,402,219
2024-11-08 38 38.85 37.86 37.97 +0.77% 39,511 151,033,501
2024-11-07 36.88 37.71 36.68 37.68 +1.45% 32,341 120,757,954
2024-11-06 37.41 37.8 36.75 37.14 -0.54% 32,505 121,009,639
2024-11-05 36.3 37.56 36.12 37.34 +2.64% 35,951 133,224,703
2024-11-04 35.5 36.49 35.33 36.38 +2.19% 21,364 77,212,147
2024-11-01 36 36.8 35.51 35.6 -1.9% 29,974 108,507,752
2024-10-31 35.8 36.43 35.38 36.29 +1.48% 25,071 90,199,619
2024-10-30 36.02 36.37 35.5 35.76 -1.54% 29,480 105,916,495
2024-10-29 37.02 37.85 36.2 36.32 -0.49% 36,227 133,430,581
2024-10-28 36.5 36.58 36 36.5 0% 25,745 93,458,527
2024-10-25 36.02 36.78 35.98 36.5 +1.08% 24,763 89,971,733
2024-10-24 36.5 36.95 35.98 36.11 -1.82% 24,918 90,441,085
2024-10-23 36.92 37.2 36.47 36.78 -1.53% 41,597 153,031,801
2024-10-22 36.15 37.55 35.65 37.35 +3.35% 52,239 191,427,549
2024-10-21 35.98 37 35.53 36.14 -0.11% 53,388 193,330,494
2024-10-18 35.35 37.39 34.7 36.18 +0.03% 62,505 223,272,625
2024-10-17 37.25 37.39 35.5 36.17 -2.95% 61,826 224,320,261
2024-10-16 34.69 37.28 34.5 37.27 +6.88% 61,767 224,249,162
2024-10-15 35.8 36.1 34.8 34.87 -3.41% 28,152 99,703,049
2024-10-14 34.93 36.28 34.34 36.1 +3.74% 33,897 119,608,940
2024-10-11 35.97 36.13 34.45 34.8 -3.71% 32,975 115,710,721
2024-10-10 36.18 37.3 35.8 36.14 +1.77% 50,328 183,955,889
2024-10-09 38.95 38.96 35.5 35.51 -13.24% 79,325 295,134,086
2024-10-08 44.15 44.8 37.67 40.93 +7.43% 109,046 442,454,668
2024-09-30 35.1 38.66 34.61 38.1 +11.83% 68,931 251,283,440
2024-09-27 33.04 34.44 32.91 34.07 +3.62% 28,485 95,975,604
2024-09-26 31.39 32.97 31.39 32.88 +4.61% 28,302 91,062,220
2024-09-25 32.3 32.79 31.4 31.43 -1.72% 18,271 58,701,091
2024-09-24 30.84 32.05 30.62 31.98 +4% 14,445 45,438,077
2024-09-23 31.15 31.44 30.54 30.75 -1.44% 9,577 29,483,908
2024-09-20 31.97 31.97 30.92 31.2 -2.41% 10,085 31,514,703
2024-09-19 31.52 32.44 31.42 31.97 +1.59% 9,017 28,799,259
2024-09-18 31.42 31.77 31.25 31.47 -0.57% 6,296 19,808,535
2024-09-13 31.8 32.25 31.57 31.65 -0.97% 4,774 15,218,214
2024-09-12 32.13 32.33 31.81 31.96 -0.62% 6,484 20,792,067
2024-09-11 31.69 32.26 31.46 32.16 +1.39% 10,239 32,694,615
2024-09-10 31.77 31.88 31.02 31.72 +0.13% 8,362 26,329,280
2024-09-09 31.8 32.27 31.45 31.68 -0.56% 8,129 25,859,179
2024-09-06 32.28 32.49 31.8 31.86 -1.3% 5,762 18,431,130
2024-09-05 31.99 32.67 31.7 32.28 +1.29% 8,501 27,442,840
2024-09-04 31.63 32.3 31.41 31.87 0% 8,452 27,022,059
2024-09-03 30.92 32.07 30.41 31.87 +4.08% 15,517 49,005,867
2024-09-02 31.5 31.88 30.57 30.62 -3.22% 12,695 39,401,830
2024-08-30 31.39 32.08 30.56 31.64 +3.4% 20,973 66,243,100
2024-08-29 29.66 30.77 29.66 30.6 +2.58% 8,859 26,957,536
2024-08-28 29.3 29.92 29.24 29.83 +1.98% 6,237 18,506,718
2024-08-27 29.24 29.37 29.01 29.25 +0.03% 4,178 12,196,024
2024-08-26 29 29.35 28.77 29.24 +0.83% 4,879 14,205,826
2024-08-23 28.82 29.2 28.7 29 +0.66% 4,712 13,610,515
2024-08-22 29 29.25 28.71 28.81 -0.76% 6,271 18,115,690
2024-08-21 29.2 29.55 28.71 29.03 -1.26% 11,457 33,225,044
2024-08-20 30.05 30.48 29.23 29.4 -1.08% 10,952 32,555,246
2024-08-19 29.7 30.08 29.59 29.72 +0.07% 4,702 14,026,022
2024-08-16 30.49 30.53 29.7 29.7 -2.08% 7,923 23,740,218
2024-08-15 30.34 30.82 30.03 30.33 -0.03% 8,984 27,368,363
2024-08-14 30.9 30.9 30.24 30.34 -1.65% 6,608 20,093,924
2024-08-13 30.8 30.85 30.21 30.85 +1.75% 7,782 23,769,143
2024-08-12 30.19 30.48 29.98 30.32 +0.7% 3,359 10,152,357
2024-08-09 30.67 30.9 30.09 30.11 -1.34% 5,370 16,321,126
2024-08-08 30.12 30.58 29.8 30.52 +1.19% 7,876 23,795,993
2024-08-07 30.33 30.48 29.88 30.16 -1.21% 11,961 36,082,297
2024-08-06 30.49 30.87 30.15 30.53 +0.93% 6,551 19,998,918
2024-08-05 30.5 31.07 30.2 30.25 -1.31% 13,344 40,812,959
2024-08-02 30.98 31.25 30.5 30.65 -1.32% 8,527 26,318,631
2024-08-01 31.81 31.98 31.02 31.06 -2.2% 12,331 38,768,283
2024-07-31 30.58 31.86 30.43 31.76 +3.35% 11,995 37,727,352
2024-07-30 30.59 30.88 30 30.73 +0.59% 7,510 22,900,791
2024-07-29 31.45 31.45 30.53 30.55 -2.86% 9,377 28,885,766
2024-07-26 30.21 31.66 29.95 31.45 +3.83% 19,825 61,439,386
2024-07-25 29.8 30.48 29.51 30.29 +1.54% 12,885 38,863,991
2024-07-24 30.26 30.46 29.7 29.83 -1.26% 10,358 31,111,536
2024-07-23 31.8 31.8 30.2 30.21 -4.13% 9,718 29,899,623
2024-07-22 31.55 31.75 31.32 31.51 -0.28% 5,579 17,585,497
2024-07-19 31.81 32.14 31.5 31.6 -1.31% 8,498 26,972,706
2024-07-18 31.69 32.2 31.4 32.02 +1.07% 7,772 24,726,034
2024-07-17 31.98 32.29 31.4 31.68 -0.94% 10,640 33,698,214
2024-07-16 32.7 32.76 31.89 31.98 -2.88% 10,206 32,788,535
2024-07-15 32.7 33.12 32.6 32.93 -0.18% 4,869 16,001,112
2024-07-12 33.19 33.29 32.86 32.99 -0.6% 3,725 12,295,992
2024-07-11 33.3 33.75 32.81 33.19 +0.58% 7,659 25,400,709
2024-07-10 32.7 33.41 32.6 33 +0.43% 6,536 21,659,048
2024-07-09 32.58 33.1 31.97 32.86 +0.83% 8,106 26,399,827
2024-07-08 32.73 32.92 32.25 32.59 -0.61% 6,674 21,720,265
2024-07-05 32.4 32.94 31.9 32.79 +0.49% 9,345 30,205,444
2024-07-04 33.03 33.46 32.54 32.63 -1.66% 7,260 23,855,162
2024-07-03 33.27 33.57 33 33.18 -0.45% 5,134 17,081,411
2024-07-02 33.1 33.55 33.1 33.33 +0.06% 8,631 28,762,991
2024-07-01 33.74 33.98 32.72 33.31 -1.48% 11,724 38,824,340
2024-06-28 33.23 34.14 32.91 33.81 +1.78% 9,858 33,253,433
2024-06-27 34.08 34.2 33.08 33.22 -2.67% 9,258 30,891,619
2024-06-26 33.47 34.18 33.08 34.13 +1.97% 6,488 21,851,950
2024-06-25 33.08 33.71 33.05 33.47 +1.18% 7,840 26,175,683
2024-06-24 33.58 33.69 32.7 33.08 -2.19% 13,588 45,103,111
2024-06-21 33.88 34.24 33.69 33.82 -1.94% 7,641 25,898,601
2024-06-20 34.86 35.23 34.44 34.49 -2.18% 7,270 25,259,293
2024-06-19 36.47 36.51 35.18 35.26 -3.32% 10,892 38,712,542
2024-06-18 36.09 36.47 35.8 36.47 +1.59% 9,171 33,230,178
2024-06-17 35.6 36.09 35.55 35.9 -0.25% 6,339 22,735,443
2024-06-14 35.75 36.14 35.65 35.99 -0.03% 7,437 26,661,145
2024-06-13 35.69 36.2 35.41 36 +0.87% 9,276 33,272,150
2024-06-12 35.98 36.1 35.61 35.69 -1.16% 5,594 20,026,805
2024-06-11 35.6 36.14 35.28 36.11 +0.58% 9,849 35,097,081
2024-06-07 36.16 36.2 35.51 35.9 -0.22% 6,739 24,153,609
2024-06-06 36.43 36.81 35.76 35.98 -1.24% 9,596 34,639,562
2024-06-05 36.7 37.06 36.42 36.43 -1.22% 7,291 26,785,832
2024-06-04 36.66 36.98 36.2 36.88 +0.6% 9,240 33,813,357
2024-06-03 36.5 37.35 36.26 36.66 +0.44% 19,202 70,682,603
2024-05-31 35.88 36.69 35.87 36.5 +2.1% 14,072 51,175,026
2024-05-30 35.75 36.14 35.24 35.75 +0.7% 15,179 54,207,265
2024-05-29 35.7 36.43 35.3 35.5 -1% 15,646 56,025,147
2024-05-28 36.17 36.5 35.78 35.86 -1.05% 13,573 48,962,820
2024-05-27 35.75 36.36 35.54 36.24 +1.43% 14,039 50,552,314
2024-05-24 35.75 36.16 35.39 35.73 +0.51% 12,292 43,993,712
2024-05-23 35.92 36.1 35.38 35.55 -1.03% 11,649 41,541,921
2024-05-22 35.9 36.55 35.68 35.92 -0.61% 15,286 55,088,733
2024-05-21 36.19 36.41 35.93 36.14 -0.66% 11,577 41,828,359
2024-05-20 36.43 36.9 36.2 36.38 -0.05% 17,843 65,017,126
2024-05-17 36.66 36.7 35.9 36.4 -0.16% 13,752 49,721,377
2024-05-16 36.87 37.07 36.06 36.46 -0.65% 18,192 66,451,651
2024-05-15 36.87 38.05 36.63 36.7 -1.02% 19,370 72,592,226
2024-05-14 36.4 37.36 35.92 37.08 +1.45% 27,481 101,053,707
2024-05-13 35.36 36.75 34.9 36.55 +3.04% 24,034 86,928,433
2024-05-10 35.7 35.96 35 35.47 -0.89% 19,914 70,591,678
2024-05-09 34.65 36.37 34.65 35.79 +3.11% 26,908 96,362,728
2024-05-08 35.68 35.68 34.69 34.71 -1.98% 11,188 39,263,051
2024-05-07 35.31 35.9 35.02 35.41 +0.14% 10,831 38,372,471
2024-05-06 35.76 35.94 35.22 35.36 +0.11% 15,125 53,802,413
2024-04-30 35.01 35.7 35 35.32 +0.14% 15,363 54,383,573
2024-04-29 34.6 35.55 34.1 35.27 +1.94% 24,632 86,004,542
2024-04-26 33.85 34.8 33.43 34.6 +2% 26,434 90,405,063
2024-04-25 32.38 34.1 32.32 33.92 +7.27% 34,265 114,052,923
2024-04-24 31.34 31.69 30.82 31.62 +0.89% 11,895 37,168,453
2024-04-23 32.58 32.7 31.01 31.34 -3.84% 24,618 77,467,878
2024-04-22 31.71 32.93 31.66 32.59 +2.48% 24,280 78,985,993
2024-04-19 31.44 32.1 31.44 31.8 +0.6% 9,392 29,839,144
2024-04-18 31.41 32 30.93 31.61 +0.41% 16,919 53,564,520
2024-04-17 30.6 31.49 30.54 31.48 +4.17% 11,453 35,618,709
2024-04-16 31.2 31.29 30.1 30.22 -3.57% 14,319 43,748,017
2024-04-15 30.77 31.82 30.48 31.34 +1.19% 16,466 51,515,063
2024-04-12 31.09 31.55 30.85 30.97 -0.42% 10,646 33,203,245
2024-04-11 30.72 31.5 30.34 31.1 +1.83% 14,274 44,452,432
2024-04-10 31.62 31.67 30.43 30.54 -3.66% 15,325 47,307,702
2024-04-09 31.33 31.7 31.11 31.7 +1.21% 11,088 34,840,341
2024-04-08 32.9 32.9 31.21 31.32 -4.83% 18,606 59,280,613
2024-04-03 33.33 33.53 32.8 32.91 -0.75% 7,942 26,300,493
2024-04-02 33.59 33.59 32.9 33.16 -0.99% 7,332 24,291,881
2024-04-01 33.1 33.64 32.9 33.49 +2.01% 10,200 34,012,914
2024-03-29 32.63 32.95 32 32.83 +0.71% 10,282 33,264,999
2024-03-28 32.21 33.04 32.05 32.6 +1.27% 8,413 27,428,309
2024-03-27 32.97 32.97 32.19 32.19 -2.01% 7,445 24,312,147
2024-03-26 32.71 33.1 32.64 32.85 +0.27% 8,614 28,315,667
2024-03-25 33.56 33.69 32.7 32.76 -2.03% 9,528 31,709,790
2024-03-22 34.39 34.7 33.33 33.44 -2.71% 11,378 38,406,073
2024-03-21 34.89 34.99 34.13 34.37 -1.18% 12,036 41,425,668
2024-03-20 34.67 35.04 34.5 34.78 +0.12% 10,830 37,665,584
2024-03-19 35.32 35.47 34.65 34.74 -2% 9,731 33,989,175
2024-03-18 34.88 35.45 34.35 35.45 +2.75% 13,738 48,026,073
2024-03-15 35.04 35.17 34.15 34.5 -1.46% 14,111 48,688,038
2024-03-14 34.86 35.47 34.47 35.01 +0.43% 16,493 57,537,739
2024-03-13 34.8 35.05 34.22 34.86 +1.34% 10,338 35,902,415
2024-03-12 34.26 34.55 34.01 34.4 +0.41% 12,667 43,407,463
2024-03-11 33.91 34.26 33.45 34.26 +1.03% 14,929 50,538,196
2024-03-08 33.33 33.99 33.25 33.91 +1.5% 10,727 36,168,716
2024-03-07 33.18 34.35 33.18 33.41 +1% 16,975 57,425,902
2024-03-06 32.66 33.53 32.41 33.08 +0.95% 14,263 47,123,436
2024-03-05 33.2 33.2 32.49 32.77 -1.65% 13,436 44,047,127
2024-03-04 33.46 33.98 32.83 33.32 -0.45% 15,206 50,668,210
2024-03-01 33.21 33.6 33.01 33.47 +0.54% 11,345 37,915,450
2024-02-29 31.97 33.3 31.8 33.29 +3.87% 15,113 49,466,203
2024-02-28 33.58 33.86 32.05 32.05 -4.56% 22,603 74,703,160
2024-02-27 33.01 33.7 32.61 33.58 +0.09% 17,363 57,410,097
2024-02-26 33.05 33.99 32.8 33.55 +1.57% 20,510 68,539,420
2024-02-23 33.03 33.27 32.15 33.03 +0.12% 12,231 39,898,548
2024-02-22 32.83 33.27 32.56 32.99 -0.03% 7,403 24,352,653
2024-02-21 32.73 33.96 32.38 33 +0.33% 10,551 35,201,776
2024-02-20 33 33.27 32.47 32.89 -1.32% 8,781 28,740,371
2024-02-19 34.6 34.81 32.66 33.33 -3.19% 20,804 69,268,186
2024-02-08 33.47 35.66 33.47 34.43 +1.15% 24,538 85,863,809
2024-02-07 32.52 34.33 32.52 34.04 +3.28% 21,464 72,081,494
2024-02-06 30.06 33.45 30.06 32.96 +8.42% 31,667 102,951,511
2024-02-05 29.48 32.97 29.13 30.4 +0.9% 15,792 47,834,081
2024-02-02 31 31.28 29.03 30.13 -2.74% 11,762 35,393,078
2024-02-01 31.48 32.32 30.67 30.98 -2.24% 10,919 34,067,907
2024-01-31 32.51 32.94 31.5 31.69 -3.53% 6,373 20,482,220
2024-01-30 33.7 33.72 32.81 32.85 -2.06% 3,852 12,810,262
2024-01-29 34.39 34.44 33.42 33.54 -1.64% 6,180 20,900,773
2024-01-26 34.9 35.01 34.08 34.1 -2.54% 6,470 22,229,624
2024-01-25 34.09 35.08 33.86 34.99 +2.19% 4,998 17,313,134
2024-01-24 33.95 34.24 32.88 34.24 +1.3% 4,747 15,991,434
2024-01-23 33.31 33.94 32.8 33.8 +0.15% 6,437 21,475,372
2024-01-22 34.68 34.68 32.78 33.75 -2.68% 8,485 28,627,637
2024-01-19 34.88 34.97 34.4 34.68 -0.57% 3,989 13,851,715
2024-01-18 35.21 35.83 34.01 34.88 -1.55% 9,617 33,255,437
2024-01-17 36.3 36.3 35.43 35.43 -2.13% 6,269 22,403,221
2024-01-16 36.44 36.53 35.83 36.2 -0.6% 8,607 31,125,733
2024-01-15 36.8 37 36.36 36.42 -1.19% 7,770 28,422,654
2024-01-12 37.67 38.17 36.81 36.86 -1.86% 10,060 37,601,564
2024-01-11 37.06 38.23 36.76 37.56 +1.76% 8,379 31,593,197
2024-01-10 36.79 37.53 36.58 36.91 +0.44% 5,504 20,421,183
2024-01-09 36.7 37.29 36.59 36.75 -0.22% 4,634 17,132,537
2024-01-08 37.21 37.54 36.51 36.83 -1.5% 6,312 23,296,331
2024-01-05 37.54 37.98 37.2 37.39 -0.93% 5,131 19,277,281
2024-01-04 37.86 38.2 37.43 37.74 -0.71% 5,303 20,056,364
2024-01-03 37.86 38.38 37.4 38.01 +0.37% 7,969 30,122,885
2024-01-02 37.89 38.25 37.7 37.87 +0.19% 7,010 26,641,830

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

шЛПхИйшВбф╗╜ 603585

2024年至今

щЫ╖ш┐кхЕЛ 300652

2024年一季度

щ╛ЩшЕ╛хЕЙчФ╡ 688055

近期数据

хНОше┐шВбф╗╜ 000936

2022-2023两年

чЫЫц┤ЛчзСцКА 603703

近三个月

хеехЕЛшВбф╗╜ 300082

2023年全年

ц╡╖щАЪхПСх▒Х 603162

近半年

хПМхЕГчзСцКА 688623

2023年全年

ч▓╛щФ╗чзСцКА 300258

2023年全年

ф╜ЫхбСчзСцКА 000973

2022-2023两年

热门概念板块

军工

шИкхПСхКихКЫ (600893)

2024年一季度
芯片

хглхЕ░х╛о (600460)

近半年
半导体

хглхЕ░х╛о (600460)

近半年
区块链
5G通信

ф║ищАЪхЕЙчФ╡ (600487)

2024年一季度
储能电池

хоБх╛╖цЧ╢ф╗г (300750)

2023年全年
医疗器械

щШ│цЩохМ╗чЦЧ (300030)

2022-2023两年
新能源汽车

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