х╛╖х░ФшВбф╗╜ 300473

数据更新至:

添加到对比分析

24.91 -2.62%

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

24.91
-2.62% -0.67
25.41
开盘价
26.2
最高价
24.7
最低价
94,683
成交量
数据更新至: 2024-12-31

技术指标

24.86
MA5 (5日均线)
24.27
MA10 (10日均线)
24.35
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:

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
2024-12-31 25.41 26.2 24.7 24.91 -2.62% 94,683 240,966,769
2024-12-30 23.98 26.94 23.88 25.58 +6.1% 135,390 348,195,966
2024-12-27 25.11 25.12 24.01 24.11 -3.13% 71,903 175,391,750
2024-12-26 24.56 25.42 24.36 24.89 +0.4% 103,443 258,933,217
2024-12-25 23.93 25.45 23.88 24.79 +2.65% 109,209 270,056,890
2024-12-24 24.08 24.84 23.4 24.15 -0.94% 74,471 178,938,212
2024-12-23 23.75 24.99 23.75 24.38 +3.35% 122,515 300,003,765
2024-12-20 23.24 23.76 23.23 23.59 +1.55% 44,469 104,689,133
2024-12-19 22.51 23.4 22.5 23.23 +0.82% 50,031 115,152,472
2024-12-18 23.79 23.97 22.92 23.04 -2.37% 64,995 151,371,265
2024-12-17 24 24.58 23.35 23.6 -2.44% 79,085 189,905,585
2024-12-16 23.68 24.7 23.11 24.19 +2.15% 93,832 223,674,622
2024-12-13 24.35 24.64 23.62 23.68 -3.54% 73,074 175,575,633
2024-12-12 24.44 24.77 24.08 24.55 +0.24% 67,172 164,130,310
2024-12-11 24.24 24.96 23.9 24.49 +0.2% 89,652 218,096,308
2024-12-10 25.56 25.6 24.38 24.44 -0.93% 92,298 230,016,850
2024-12-09 24.92 25.15 24.25 24.67 -1.2% 73,717 182,056,963
2024-12-06 25.09 25.22 24.57 24.97 -0.4% 73,713 183,445,567
2024-12-05 24.6 25.38 24.55 25.07 +1.7% 85,219 212,570,092
2024-12-04 25.31 25.67 24.5 24.65 -5.48% 147,450 368,622,289
2024-12-03 26.29 26.99 25.91 26.08 +0.35% 154,517 408,233,391
2024-12-02 25.88 26.27 25.7 25.99 -1.52% 152,836 396,795,379
2024-11-29 25.19 27.36 25.04 26.39 +0.96% 215,649 565,595,211
2024-11-28 24.22 27.78 23.68 26.14 +7.09% 238,380 601,585,341
2024-11-27 23.47 24.48 23.15 24.41 +3.43% 134,220 321,499,999
2024-11-26 26.06 26.1 23.58 23.6 -10.3% 202,517 494,872,087
2024-11-25 25 27.88 24.8 26.31 +3.99% 248,127 658,048,614
2024-11-22 25.88 27 24.99 25.3 -2.28% 261,267 678,665,983
2024-11-21 27.93 27.93 25.63 25.89 -8.16% 331,551 879,956,625
2024-11-20 22.83 28.19 22.83 28.19 +20.01% 323,243 839,342,968
2024-11-19 25.62 25.62 22.88 23.49 +10.02% 316,658 765,013,392
2024-11-06 21.2 22.5 21.08 21.35 +1.81% 123,382 269,319,635
2024-11-05 20.45 21.12 20.23 20.97 +2.69% 81,113 168,653,286
2024-11-04 20 20.54 19.94 20.42 +1.19% 60,145 122,151,585
2024-11-01 21.45 21.5 20.05 20.18 -5.92% 99,792 204,814,708
2024-10-31 21.42 21.67 21.09 21.45 -0.05% 88,926 190,297,674
2024-10-30 21.4 21.68 20.96 21.46 -0.79% 79,348 168,706,617
2024-10-29 22.8 22.9 21.58 21.63 -5.26% 116,592 257,263,354
2024-10-28 23.08 23.49 22.6 22.83 -1.08% 115,149 264,858,687
2024-10-25 22.85 23.95 22.85 23.08 +2.99% 144,288 336,351,292
2024-10-24 23.08 23.08 22 22.41 -2.99% 115,311 258,815,942
2024-10-23 21.55 23.44 21.55 23.1 +5.96% 197,094 448,701,476
2024-10-22 21.97 22.68 21.31 21.8 -1.76% 125,949 276,625,999
2024-10-21 20.6 22.86 20.31 22.19 +10.07% 179,834 387,027,397
2024-10-18 19.36 20.62 19.36 20.16 +3.92% 101,130 202,231,009
2024-10-17 19.53 19.99 19.32 19.4 -0.15% 62,184 122,407,912
2024-10-16 19.4 19.88 19.2 19.43 -2.46% 80,581 157,367,618
2024-10-15 19.88 20.83 19.58 19.92 -1.34% 109,954 223,140,679
2024-10-14 19.6 20.21 19.25 20.19 +3.17% 81,700 162,252,629
2024-10-11 20.35 20.52 19.2 19.57 -5.64% 115,089 228,337,961
2024-10-10 21 21.68 20.16 20.74 +0.24% 114,653 240,283,024
2024-10-09 23 23 20.68 20.69 -15.55% 183,817 406,712,815
2024-10-08 24 24.53 21.51 24.5 +18.41% 274,770 632,889,276
2024-09-30 18.57 21.38 18.21 20.69 +13.93% 232,347 453,635,578
2024-09-27 17.39 18.4 17.19 18.16 +6.2% 163,889 291,759,199
2024-09-26 16.86 17.12 16.51 17.1 +1.48% 124,702 209,655,333
2024-09-25 16.66 17.59 16.5 16.85 +2.25% 161,529 275,302,981
2024-09-24 16.01 16.51 15.75 16.48 +3.45% 129,590 209,578,165
2024-09-23 15.8 16.16 15.63 15.93 +1.34% 87,858 140,532,055
2024-09-20 16 16.21 15.53 15.72 -1.38% 82,714 130,464,228
2024-09-19 15.98 16.12 15.66 15.94 +0.76% 83,259 132,543,317
2024-09-18 15.86 15.97 15.45 15.82 -0.82% 74,085 116,570,356
2024-09-13 16.85 16.94 15.91 15.95 -4.95% 123,862 200,311,116
2024-09-12 17.7 17.96 16.72 16.78 -6.2% 185,870 320,967,541
2024-09-11 16.99 18.66 16.99 17.89 +3.41% 221,645 393,332,733
2024-09-10 17.88 18.14 17.01 17.3 -3.46% 137,769 239,130,609
2024-09-09 18.35 18.47 17.38 17.92 -4.73% 226,984 405,772,891
2024-09-06 19.35 20.43 18.75 18.81 -5.38% 298,574 584,935,945
2024-09-05 20.23 21.95 19.5 19.88 -0.45% 398,862 826,091,377
2024-09-04 16.36 19.97 16.36 19.97 +20.01% 221,169 419,631,421
2024-09-03 16.1 16.95 15.98 16.64 +4.13% 119,119 196,337,595
2024-09-02 16.1 16.54 15.94 15.98 -1.72% 76,195 123,469,041
2024-08-30 16.4 16.55 16.14 16.26 -0.85% 109,357 178,564,837
2024-08-29 14.98 17.3 14.86 16.4 +11.11% 141,550 227,493,243
2024-08-28 14.73 14.98 14.4 14.76 -0.07% 41,604 61,103,038
2024-08-27 15.28 15.3 14.71 14.77 -4.09% 63,720 94,854,591
2024-08-26 15.16 15.98 15.16 15.4 +2.12% 74,250 115,436,285
2024-08-23 15.77 15.85 15.02 15.08 -5.75% 91,786 140,062,765
2024-08-22 16.2 16.89 16 16 -3.5% 124,723 204,764,235
2024-08-21 15.39 16.83 15.28 16.58 +6.21% 154,596 253,017,310
2024-08-20 15.5 16.24 15.36 15.61 -0.83% 65,196 103,124,798
2024-08-19 15.76 16.4 15.65 15.74 -1.25% 70,534 112,695,815
2024-08-16 16.09 16.3 15.32 15.94 +0.89% 99,644 156,975,962
2024-08-15 16.97 17 15.76 15.8 +2.66% 128,851 209,156,871
2024-08-14 15.48 15.94 15.26 15.39 -1.35% 74,227 115,689,181
2024-08-13 14.98 15.9 14.55 15.6 +4% 83,744 127,711,569
2024-08-12 14.72 15.06 14.34 15 +1.97% 54,042 79,651,772
2024-08-09 15.3 15.96 14.66 14.71 -2.26% 64,256 98,274,608
2024-08-08 15.23 15.27 14.79 15.05 -3.34% 65,831 98,949,315
2024-08-07 15.96 15.97 15.2 15.57 -3.23% 84,331 131,641,842
2024-08-06 15.34 16.2 15.03 16.09 +2.94% 131,486 206,271,433
2024-08-05 14.63 16.18 14.44 15.63 +1.49% 150,647 230,832,616
2024-08-02 14.88 17.57 14.88 15.4 +5.19% 176,342 285,082,246
2024-08-01 14.25 14.7 14.23 14.64 +2.16% 64,992 94,140,997
2024-07-31 14.08 14.42 13.93 14.33 +1.85% 55,546 79,256,857
2024-07-30 14.5 14.5 14.05 14.07 -3.23% 52,662 74,553,818
2024-07-29 13.93 14.63 13.82 14.54 +3.12% 68,525 97,917,499
2024-07-26 14.06 14.2 13.82 14.1 -0.14% 53,591 75,029,262
2024-07-25 13.8 14.45 13.72 14.12 +0.36% 90,642 127,937,049
2024-07-24 12.94 14.96 12.57 14.07 +8.23% 104,874 145,947,060
2024-07-23 13.15 13.42 12.96 13 -0.91% 24,419 32,290,358
2024-07-22 13.09 13.23 12.95 13.12 +0.15% 16,700 21,840,756
2024-07-19 13.12 13.28 12.93 13.1 -0.3% 21,173 27,788,264
2024-07-18 13.33 13.33 12.88 13.14 -1.94% 25,351 33,074,215
2024-07-17 14.1 14.11 13.36 13.4 -4.96% 26,558 36,344,312
2024-07-16 14.1 14.31 13.9 14.1 +0.43% 22,883 32,272,760
2024-07-15 14.22 14.34 13.92 14.04 -1.27% 26,731 37,608,263
2024-07-12 14.23 14.38 14.06 14.22 +0.71% 38,025 54,070,918
2024-07-11 13.9 14.26 13.9 14.12 +3.14% 32,886 46,216,647
2024-07-10 13.4 13.9 13.38 13.69 +1.94% 31,148 42,767,555
2024-07-09 12.66 13.46 12.66 13.43 +3.47% 24,723 32,581,101
2024-07-08 13.31 13.39 12.93 12.98 -3.06% 20,329 26,605,661
2024-07-05 13.27 13.49 12.9 13.39 +0.83% 23,401 30,938,721
2024-07-04 13.84 14 13.26 13.28 -4.25% 35,111 47,775,380
2024-07-03 13.85 14.53 13.6 13.87 +0.8% 52,216 73,072,691
2024-07-02 13.78 13.9 13.64 13.76 +0.44% 20,464 28,119,812
2024-07-01 13.55 13.73 13.28 13.7 +0.66% 27,607 37,358,776
2024-06-28 13.49 13.8 13.36 13.61 +1.34% 25,538 34,907,094
2024-06-27 13.77 13.81 13.41 13.43 -1.76% 21,084 28,719,224
2024-06-26 13.01 13.7 12.88 13.67 +4.59% 24,777 33,078,322
2024-06-25 12.9 13.25 12.88 13.07 +1.55% 25,792 33,786,615
2024-06-24 13.52 13.64 12.77 12.87 -4.67% 30,226 39,466,272
2024-06-21 13.5 13.77 13.23 13.5 -0.44% 15,040 20,420,568
2024-06-20 13.85 13.99 13.52 13.56 -2.87% 20,972 28,789,514
2024-06-19 14.1 14.2 13.9 13.96 -0.78% 18,942 26,512,970
2024-06-18 13.51 14.14 13.39 14.07 +4.3% 36,676 50,743,485
2024-06-17 13.57 13.76 13.44 13.49 -0.95% 25,648 34,910,415
2024-06-14 13.59 13.65 13.27 13.62 +0.52% 18,125 24,484,648
2024-06-13 13.56 13.79 13.47 13.55 -0.88% 22,576 30,651,703
2024-06-12 13.5 13.74 13.4 13.67 +0.89% 24,531 33,434,164
2024-06-11 13.48 13.6 13.08 13.55 +0.52% 24,434 32,656,352
2024-06-07 13.29 13.54 13 13.48 +2.28% 37,236 49,691,074
2024-06-06 13.91 14.36 12.93 13.18 -2.8% 61,637 82,913,221
2024-06-05 13.55 13.83 13.35 13.56 -1.53% 42,395 57,421,111
2024-06-04 14.27 14.38 13.57 13.77 -4.44% 50,078 69,207,829
2024-06-03 14.88 14.95 14.17 14.41 -3.16% 52,069 75,369,787
2024-05-31 14.82 15.55 14.79 14.88 -0.27% 59,380 89,082,861
2024-05-30 15.06 15.88 14.82 14.92 +0.74% 81,811 124,796,187
2024-05-29 14.36 14.91 14.3 14.81 +3.13% 36,626 53,638,831
2024-05-28 14.29 14.56 14.13 14.36 -0.21% 23,690 34,032,238
2024-05-27 14.43 14.5 14.05 14.39 +0.77% 32,767 46,540,949
2024-05-24 14.58 14.77 14.22 14.28 -1.99% 41,874 60,645,848
2024-05-23 14.87 15.28 14.41 14.57 -8.59% 84,603 125,571,112
2024-05-22 15.77 16.1 15.68 15.94 +1.34% 30,299 48,298,537
2024-05-21 15.8 15.89 15.63 15.73 -0.94% 17,169 27,007,627
2024-05-20 15.82 16.06 15.78 15.88 +0.32% 28,339 45,099,078
2024-05-17 15.46 15.83 15.31 15.83 +2.59% 27,712 43,270,257
2024-05-16 15.24 15.63 15.24 15.43 +1.25% 26,493 41,012,918
2024-05-15 15.47 15.55 15.18 15.24 -1.74% 23,565 36,183,871
2024-05-14 15.36 15.78 15.33 15.51 +1.64% 23,072 35,777,343
2024-05-13 15.96 15.96 15.2 15.26 -4.45% 42,378 65,267,414
2024-05-10 16.46 16.52 15.85 15.97 -3.62% 45,998 74,039,770
2024-05-09 16.07 17.08 16.07 16.57 +2.98% 67,029 112,032,525
2024-05-08 16.18 16.34 15.96 16.09 -1.11% 27,310 44,133,490
2024-05-07 16.28 16.35 16.05 16.27 -0.55% 38,000 61,585,708
2024-05-06 16.65 16.65 16.23 16.36 +1.11% 34,255 56,190,722
2024-04-30 16.33 16.61 15.95 16.18 -0.61% 42,549 68,864,445
2024-04-29 15.78 16.32 15.75 16.28 +4.49% 53,197 85,580,852
2024-04-26 15.9 15.9 15.47 15.58 -0.45% 57,887 90,732,441
2024-04-25 15.17 15.82 15.02 15.65 +3.1% 50,530 78,585,322
2024-04-24 14.6 15.29 14.6 15.18 +4.12% 47,792 71,887,817
2024-04-23 14.23 14.7 14.03 14.58 +1.6% 37,988 55,158,147
2024-04-22 14.2 14.79 14.19 14.35 +1.49% 44,392 64,186,150
2024-04-19 14.08 14.6 13.97 14.14 -2.01% 45,117 64,091,198
2024-04-18 14.68 14.9 14.3 14.43 -1.57% 51,720 75,710,673
2024-04-17 13.72 14.71 13.72 14.66 +9.24% 69,234 99,346,906
2024-04-16 14.21 14.46 13.13 13.42 -7.64% 86,824 117,931,336
2024-04-15 16 16.36 14.2 14.53 -10.47% 97,284 146,235,092
2024-04-12 17.3 17.54 15.99 16.23 -6.56% 103,152 171,370,768
2024-04-11 17.74 17.94 16.9 17.37 -3.39% 100,752 175,289,894
2024-04-10 18.8 18.87 17.5 17.98 -7.61% 144,944 263,019,003
2024-04-09 17.8 19.68 17.66 19.46 +6.16% 203,117 385,697,060
2024-04-08 16.72 19.68 16.51 18.33 +8.46% 200,065 362,077,094
2024-04-03 17.12 17.86 16.89 16.9 -3.98% 104,386 179,858,409
2024-04-02 17.09 17.96 17.01 17.6 +4.64% 144,463 253,304,027
2024-04-01 16.3 16.93 16.3 16.82 +2.75% 63,318 106,139,582
2024-03-29 16.28 16.6 16.19 16.37 +0.43% 53,804 88,295,081
2024-03-28 15.6 16.48 15.54 16.3 +2.19% 58,993 95,028,165
2024-03-27 17 17.04 15.8 15.95 -7.27% 102,479 168,767,607
2024-03-26 16.09 17.28 15.85 17.2 +6.3% 120,604 200,420,631
2024-03-25 16.14 16.86 15.8 16.18 +0.19% 72,026 117,918,294
2024-03-22 16.5 16.53 15.98 16.15 -1.88% 32,982 53,423,970
2024-03-21 16.53 16.57 16.08 16.46 -0.18% 37,253 60,877,705
2024-03-20 16.58 16.65 16.3 16.49 -0.3% 28,203 46,389,344
2024-03-19 16.38 16.66 16.26 16.54 +0.55% 37,046 60,934,644
2024-03-18 16.26 16.52 16.14 16.45 +2.3% 39,205 64,079,266
2024-03-15 15.56 16.12 15.4 16.08 +2.75% 40,072 63,631,023
2024-03-14 15.87 16.15 15.41 15.65 -1.94% 39,523 62,290,739
2024-03-13 15.88 16.05 15.7 15.96 +1.46% 46,462 73,901,482
2024-03-12 15.86 15.88 15.35 15.73 -0.82% 54,002 84,392,349
2024-03-11 14.88 15.87 14.68 15.86 +7.45% 76,783 118,794,245
2024-03-08 14.8 14.86 14.47 14.76 +0.34% 23,785 34,958,555
2024-03-07 14.86 15.19 14.66 14.71 -1.34% 40,777 60,820,822
2024-03-06 14.89 15.03 14.65 14.91 +1.71% 46,571 69,256,892
2024-03-05 15 15.03 14.53 14.66 -3.3% 40,909 60,402,157
2024-03-04 15.44 15.44 14.73 15.16 -1.88% 54,284 81,625,501
2024-03-01 15.5 15.91 15.14 15.45 -0.13% 64,173 98,957,315
2024-02-29 14.59 15.5 14.45 15.47 +5.24% 78,782 118,746,854
2024-02-28 15.87 16.25 14.49 14.7 -7.2% 88,697 136,598,157
2024-02-27 15.06 15.87 15.06 15.84 +4.21% 58,705 91,330,036
2024-02-26 14.98 15.61 14.8 15.2 +1.06% 60,465 91,852,964
2024-02-23 14.16 15.5 14.1 15.04 +6.21% 66,711 98,042,992
2024-02-22 13.8 14.25 13.77 14.16 +1.65% 34,111 47,872,513
2024-02-21 13.57 14.3 13.45 13.93 +1.38% 48,442 68,072,656
2024-02-20 13.58 13.81 13.1 13.74 +1.18% 31,335 42,470,664
2024-02-19 13.35 13.99 13.14 13.58 +3.74% 40,806 55,268,108
2024-02-08 11.77 13.1 11.59 13.09 +11.12% 48,949 60,961,897
2024-02-07 12.27 12.79 11.59 11.78 -5.08% 43,919 53,582,933
2024-02-06 11.65 12.8 11.08 12.41 +2.65% 53,291 62,991,803
2024-02-05 13.84 14.04 11.95 12.09 -13.77% 57,538 72,705,648
2024-02-02 14.32 15.13 13.42 14.02 -1.82% 53,869 77,375,431
2024-02-01 14.61 14.89 14.04 14.28 -3.32% 38,086 54,937,588
2024-01-31 15.57 16.06 14.64 14.77 -6.7% 45,139 68,628,402
2024-01-30 15.72 16.46 15.67 15.83 -0.81% 36,328 58,541,333
2024-01-29 16.49 16.78 15.63 15.96 -3.33% 42,890 68,795,061
2024-01-26 16.21 16.84 16.19 16.51 +1.29% 43,120 71,529,565
2024-01-25 15.8 16.35 15.51 16.3 +3.16% 45,962 73,624,414
2024-01-24 15.96 16.06 15.15 15.8 +0.51% 47,410 74,350,463
2024-01-23 15.66 16 15.46 15.72 +0.19% 36,317 56,965,061
2024-01-22 16.66 16.79 15.58 15.69 -7.05% 54,596 87,909,618
2024-01-19 17.46 17.63 16.8 16.88 -4.42% 56,483 96,169,268
2024-01-18 18.11 18.16 17.12 17.66 -3.66% 71,432 125,295,975
2024-01-17 19.08 19.1 18.28 18.33 -4.53% 64,360 119,778,735
2024-01-16 18.78 19.69 18.68 19.2 +0.63% 96,507 183,962,904
2024-01-15 18.58 19.08 18.5 19.08 +2.53% 76,451 144,316,166
2024-01-12 18.56 19.28 18.54 18.61 -0.53% 82,027 154,910,223
2024-01-11 18.29 18.77 18.23 18.71 +1.14% 78,531 145,195,209
2024-01-10 18.17 18.71 17.4 18.5 +2.32% 110,152 200,080,613
2024-01-09 17.86 18.88 17.78 18.08 +2.84% 112,978 207,018,695
2024-01-08 18.14 18.41 17.58 17.58 -5.48% 144,609 260,782,727
2024-01-05 19.09 20.22 18.57 18.6 +3.91% 191,225 370,250,319
2024-01-04 18.06 18.13 17.89 17.9 -0.83% 20,428 36,792,843
2024-01-03 18.23 18.26 17.85 18.05 -1.2% 30,170 54,447,854
2024-01-02 18.2 18.47 18.17 18.27 -0.05% 25,642 47,055,893

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

чж╛ф┐бф╗кхЩи 688622

2024年一季度

щХ┐хЫнщЫЖхЫв 600525

近半年

чЫЫхТМш╡Дц║Р 600392

近三个月

щЗСчФ░шВбф╗╜ 601609

近半年

ф╕Кц╡╖чЯ│хМЦ 600688

近三个月

хоЬхо╛ч║╕ф╕Ъ 600793

2023年全年

хдзф╜НчзСцКА 600589

2024年一季度

х╖еф╕ЪхпМшБФ 601138

2024年至今

щЫДх╕ЭчзСцКА 300546

2024年至今

шИкцЦ░чзСцКА 300424

2024年至今

热门概念板块

新能源汽车

хоПхПСшВбф╗╜ (600885)

2022-2023两年
AI人工智能

шИкхоЗх╛о (300053)

2024年一季度
生物医药

хдНцШЯхМ╗шНп (600196)

2024年至今
芯片

хЫ╜ц░СцКАцЬп (300077)

2024年一季度
区块链

ч╜Схо┐чзСцКА (300017)

2024年一季度
数字经济

хНОшГЬхдйцИР (600410)

近期数据
光伏产业

щЪЖхЯ║ч╗┐шГ╜ (601012)

2022-2023两年
5G通信

ф╕нхдйчзСцКА (600522)

2024年一季度

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