цБТщФЛх╖ехЕ╖ 300488

数据更新至:

添加到对比分析

38.99 -0.20%

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

38.99
-0.2% -0.08
39.28
开盘价
40.62
最高价
38.72
最低价
32,682
成交量
数据更新至: 2025-03-25

技术指标

40.38
MA5 (5日均线)
41.79
MA10 (10日均线)
43.71
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 39.28 40.62 38.72 38.99 -0.2% 32,682 129,934,602
2025-03-24 39.57 39.78 37.46 39.07 -1.09% 43,227 166,622,647
2025-03-21 41.91 42.08 39.42 39.5 -7.26% 62,172 249,438,195
2025-03-20 42.5 43.42 41 42.59 +2.01% 57,574 243,287,402
2025-03-19 41.76 42.56 41.26 41.75 -1.04% 40,282 168,477,964
2025-03-18 42.01 42.8 41.64 42.19 +0.02% 46,582 196,254,401
2025-03-17 43.35 43.35 41.5 42.18 -2.92% 50,462 212,218,404
2025-03-14 41.96 44.64 41.14 43.45 +3.45% 58,529 250,334,969
2025-03-13 45.72 45.75 41.29 42 -9.05% 71,093 304,301,260
2025-03-12 44.88 47.3 43.62 46.18 +5.41% 97,527 447,154,937
2025-03-11 43 44.44 42.7 43.81 -1.55% 49,866 217,015,956
2025-03-10 45.8 46.24 44.06 44.5 -2.86% 51,418 229,605,451
2025-03-07 45.2 45.81 43.98 45.81 +0.33% 67,337 302,407,555
2025-03-06 45.74 46.98 45 45.66 -0.54% 79,646 366,195,163
2025-03-05 44.5 46.49 44 45.91 +2.3% 77,408 350,842,226
2025-03-04 43.3 45.77 43.2 44.88 +2.7% 80,476 359,863,783
2025-03-03 44.13 44.5 43 43.7 -1% 56,860 248,766,622
2025-02-28 47.29 47.66 43.66 44.14 -7.98% 93,817 419,223,596
2025-02-27 48 49.15 46.35 47.97 -3.93% 122,696 583,945,680
2025-02-26 48.08 56.07 48.06 49.93 -1.42% 166,078 853,010,152
2025-02-25 40.27 50.65 40.1 50.65 +20% 134,955 628,457,660
2025-02-24 41.03 42.75 39.4 42.21 +0.96% 103,924 429,031,904
2025-02-21 38 44 38 41.81 +6.79% 120,633 499,395,819
2025-02-20 39 40.5 38.41 39.15 +1.69% 139,454 551,160,189
2025-02-19 31.8 38.5 31.3 38.5 +20.01% 122,689 445,643,896
2025-02-18 31.25 33.59 30.77 32.08 +2.43% 57,127 183,588,452
2025-02-17 31 31.45 30.45 31.32 +2.29% 31,713 98,169,720
2025-02-14 31.9 32 30.46 30.62 -4.31% 48,208 149,492,977
2025-02-13 34.11 34.47 31.97 32 -6.71% 63,665 208,595,882
2025-02-12 32.17 35.26 32 34.3 +6.36% 74,210 252,651,734
2025-02-11 31.98 32.53 31.06 32.25 -0.28% 59,859 191,246,379
2025-02-10 30.62 32.58 29.86 32.34 +5.79% 72,307 224,564,197
2025-02-07 32.21 32.66 30.01 30.57 -4.35% 90,900 281,865,864
2025-02-06 29.57 32.89 29.4 31.96 +8.08% 72,416 229,004,489
2025-02-05 32 32 28.55 29.57 -5.77% 69,629 205,872,412
2025-01-27 31.8 33 31.1 31.38 +1.62% 72,800 232,803,766
2025-01-24 30.1 31.12 29.08 30.88 +2.59% 55,676 167,644,666
2025-01-23 30.16 30.86 28.83 30.1 +2.1% 73,023 219,425,335
2025-01-22 28.65 31.9 28.65 29.48 +2.93% 103,483 316,575,708
2025-01-21 27.3 28.88 27.16 28.64 +5.33% 52,912 149,721,585
2025-01-20 26.89 27.33 26.87 27.19 +1.12% 26,697 72,217,648
2025-01-17 27.06 27.49 26.6 26.89 +0.82% 35,553 96,194,319
2025-01-16 26.8 27.29 26.34 26.67 -0.19% 20,680 55,385,646
2025-01-15 26.85 26.99 26.4 26.72 -0.74% 20,241 53,970,924
2025-01-14 25.1 26.95 24.95 26.92 +7.12% 35,455 93,132,814
2025-01-13 25.3 25.85 24.31 25.13 -1.49% 23,813 59,821,984
2025-01-10 25.79 26.5 25.4 25.51 -0.97% 34,048 88,230,992
2025-01-09 23.3 26.15 23.17 25.76 +10.32% 56,797 141,631,611
2025-01-08 23.7 23.78 22.6 23.35 -1.77% 19,221 44,580,050
2025-01-07 23.46 23.78 23 23.77 +2.06% 12,559 29,454,471
2025-01-06 23.53 23.63 22.6 23.29 -1.9% 16,515 38,220,707
2025-01-03 25.65 25.82 23.08 23.74 -7.3% 30,202 73,044,902
2025-01-02 27 27.25 25.18 25.61 -6.4% 35,631 93,219,262
2024-12-31 28.44 28.46 27.33 27.36 -3.29% 29,144 80,796,048
2024-12-30 27.45 28.6 26.77 28.29 +1.95% 39,350 110,532,791
2024-12-27 28.01 28.5 27.55 27.75 -1.28% 31,246 86,883,226
2024-12-26 27.19 28.75 26.88 28.11 +4.03% 49,057 137,711,215
2024-12-25 27.78 27.96 25.9 27.02 -3.36% 47,759 128,532,100
2024-12-24 27.78 28.47 27.1 27.96 +2.34% 50,530 140,139,622
2024-12-23 28.4 28.56 26.95 27.32 -4.24% 56,985 157,026,822
2024-12-20 26.58 29.97 26.58 28.53 +7.38% 93,363 265,101,939
2024-12-19 26.43 27.5 26.13 26.57 -0.49% 49,056 131,586,635
2024-12-18 26.66 27.07 25.7 26.7 -0.71% 53,306 141,385,020
2024-12-17 27.94 28.2 25.8 26.89 -7.12% 101,433 271,657,451
2024-12-16 25.15 30.14 24.91 28.95 +15.25% 154,317 441,857,610
2024-12-13 25.5 25.69 25 25.12 -2.1% 21,893 55,243,458
2024-12-12 25.8 26.1 25.3 25.66 -0.66% 20,009 51,199,483
2024-12-11 25.98 25.98 25.23 25.83 -1.11% 28,517 72,849,192
2024-12-10 26.67 27.1 25.98 26.12 +0.89% 43,687 115,688,604
2024-12-09 25.62 26.75 25.57 25.89 +0.35% 40,809 106,843,341
2024-12-06 26.3 26.53 25.42 25.8 -3.7% 57,072 147,085,251
2024-12-05 25.31 28 25.05 26.79 +5.64% 82,151 217,925,207
2024-12-04 25.42 25.88 24.8 25.36 +0.48% 32,967 83,867,266
2024-12-03 25.12 25.97 24.8 25.24 +0.52% 35,646 90,573,460
2024-12-02 24.82 25.25 24.45 25.11 +2.45% 36,271 90,115,626
2024-11-29 23.71 24.71 23.68 24.51 +4.12% 35,948 87,338,482
2024-11-28 23.67 23.87 23.42 23.54 -0.3% 10,978 25,961,767
2024-11-27 23.71 23.74 23.08 23.61 -1.63% 12,016 28,077,908
2024-11-26 24.31 24.54 23.75 24 -1.23% 11,852 28,411,038
2024-11-25 24.15 24.47 23.7 24.3 +0.75% 16,852 40,581,938
2024-11-22 24.48 24.65 24.01 24.12 -1.67% 20,524 49,797,915
2024-11-21 24.67 25 24.15 24.53 -0.97% 22,458 55,055,407
2024-11-20 23.95 24.83 23.78 24.77 +4.16% 34,334 84,209,215
2024-11-19 22.8 23.8 22.8 23.78 +4.34% 15,908 37,078,617
2024-11-18 23.22 23.58 22.7 22.79 -1.94% 15,618 36,013,750
2024-11-15 23.69 24.11 23.21 23.24 -2.27% 10,852 25,657,201
2024-11-14 24.38 24.55 23.64 23.78 -2.5% 13,440 32,365,796
2024-11-13 24.58 24.58 23.81 24.39 -0.81% 17,407 42,084,345
2024-11-12 24.55 25.4 24.32 24.59 +0.12% 33,311 82,558,475
2024-11-11 23.91 24.57 23.71 24.56 +2.08% 24,212 58,903,321
2024-11-08 24.25 24.7 24.01 24.06 -0.66% 23,118 56,218,678
2024-11-07 23.85 24.22 23.71 24.22 -0.04% 22,678 54,524,273
2024-11-06 24.6 25.02 24 24.23 -1.34% 38,046 93,283,064
2024-11-05 23.8 24.76 23.5 24.56 +1.57% 50,023 121,168,710
2024-11-04 22.31 24.19 22.31 24.18 +8.43% 48,474 114,442,121
2024-11-01 22.53 23.05 22.09 22.3 -1.55% 17,170 38,916,829
2024-10-31 22.63 22.79 22.42 22.65 0% 13,106 29,652,860
2024-10-30 22.63 23.2 22.51 22.65 -0.53% 14,600 33,341,995
2024-10-29 23.17 23.34 22.72 22.77 -0.91% 14,842 34,043,649
2024-10-28 22.76 22.99 22.75 22.98 +0.44% 12,385 28,382,285
2024-10-25 22.78 23.02 22.6 22.88 +0.97% 13,536 30,917,070
2024-10-24 22.53 22.99 22.53 22.66 -0.48% 9,142 20,775,239
2024-10-23 22.98 23.08 22.65 22.77 -1% 15,603 35,668,149
2024-10-22 22.88 23.2 22.56 23 +0.83% 20,494 46,888,821
2024-10-21 22.67 23.18 22.45 22.81 -0.13% 27,626 63,066,345
2024-10-18 21.6 22.99 21.5 22.84 +3.44% 32,327 72,047,354
2024-10-17 21.66 22.48 21.47 22.08 +2.7% 20,836 45,613,313
2024-10-16 21.2 21.8 21.2 21.5 -0.09% 8,963 19,286,435
2024-10-15 21.65 22.11 21.45 21.52 -1.19% 12,151 26,484,732
2024-10-14 21.37 21.9 21.06 21.78 +1.92% 12,670 27,247,768
2024-10-11 22.31 22.48 21.05 21.37 -5.06% 14,534 31,414,725
2024-10-10 23.58 24.28 22.06 22.51 +0.04% 17,828 40,430,722
2024-10-09 24.39 24.39 22.45 22.5 -10.11% 27,898 65,031,652
2024-10-08 26.86 26.86 22.91 25.03 +10.51% 44,607 110,303,687
2024-09-30 20.88 22.96 20.64 22.65 +12.52% 37,489 81,812,217
2024-09-27 19.32 20.59 19.29 20.13 +5.61% 16,591 33,009,775
2024-09-26 18.47 19.07 18.42 19.06 +2.8% 6,904 12,992,360
2024-09-25 18.5 18.97 18.45 18.54 +0.82% 8,237 15,421,788
2024-09-24 18.07 18.44 17.83 18.39 +2.57% 6,105 11,121,706
2024-09-23 18.17 18.17 17.87 17.93 -0.66% 2,785 5,007,055
2024-09-20 18.21 18.21 17.91 18.05 -0.93% 3,068 5,530,992
2024-09-19 18.08 18.3 17.92 18.22 +1.56% 3,245 5,894,278
2024-09-18 17.98 18.1 17.79 17.94 -0.39% 3,992 7,156,787
2024-09-13 18.3 18.33 17.91 18.01 -2.23% 5,373 9,736,275
2024-09-12 18.65 18.79 18.4 18.42 -0.97% 2,661 4,940,483
2024-09-11 18.59 18.84 18.54 18.6 -0.64% 2,491 4,651,551
2024-09-10 18.52 18.79 18.24 18.72 +1.08% 3,348 6,204,267
2024-09-09 18.8 18.96 18.41 18.52 -1.75% 4,730 8,821,298
2024-09-06 19.25 19.3 18.85 18.85 -2.33% 3,953 7,514,127
2024-09-05 19.17 19.35 19.17 19.3 +0.84% 2,650 5,109,486
2024-09-04 19.27 19.34 19.02 19.14 -0.62% 2,310 4,425,010
2024-09-03 19 19.32 18.99 19.26 +1.37% 2,662 5,111,297
2024-09-02 19.19 19.45 18.96 19 -1.66% 3,942 7,582,017
2024-08-30 19.24 19.5 19.13 19.32 +0.52% 5,690 11,023,939
2024-08-29 18.69 19.27 18.68 19.22 +2.18% 4,056 7,731,709
2024-08-28 18.66 18.95 18.5 18.81 +0.7% 3,393 6,362,159
2024-08-27 19 19.02 18.63 18.68 -1.63% 2,917 5,471,169
2024-08-26 18.84 19.19 18.84 18.99 +0.85% 2,905 5,528,253
2024-08-23 18.95 19.05 18.72 18.83 -0.95% 3,466 6,538,405
2024-08-22 19.2 19.44 19.01 19.01 -2.01% 3,591 6,887,307
2024-08-21 19.16 19.6 19.16 19.4 +0.73% 4,603 8,946,108
2024-08-20 19.36 19.49 19.17 19.26 -1.23% 3,978 7,668,128
2024-08-19 19.59 19.82 19.45 19.5 -0.51% 3,754 7,356,816
2024-08-16 19.71 19.92 19.51 19.6 -1.51% 8,152 16,074,595
2024-08-15 19.83 20.08 19.55 19.9 +0.86% 5,094 10,126,571
2024-08-14 19.87 20.04 19.62 19.73 -0.7% 3,857 7,615,909
2024-08-13 20.07 20.1 19.62 19.87 -1% 6,371 12,641,003
2024-08-12 19.95 20.15 19.82 20.07 -0.2% 5,648 11,313,947
2024-08-09 19.98 20.18 19.95 20.11 +0.65% 8,121 16,314,103
2024-08-08 19.84 20.12 19.43 19.98 +0.71% 10,120 20,069,760
2024-08-07 19.93 20.01 19.61 19.84 +0.46% 5,219 10,380,925
2024-08-06 19.45 19.85 19.45 19.75 +1.86% 5,845 11,489,267
2024-08-05 19.5 19.95 19.36 19.39 -1.57% 8,218 16,141,243
2024-08-02 19.9 20.12 19.67 19.7 -1.75% 5,930 11,785,433
2024-08-01 20.13 20.3 20.01 20.05 -0.69% 8,870 17,857,851
2024-07-31 19.61 20.3 19.52 20.19 +2.96% 9,576 19,178,387
2024-07-30 19.56 19.76 19.3 19.61 +0.05% 5,682 11,097,069
2024-07-29 19.74 19.91 19.53 19.6 -0.71% 5,330 10,477,536
2024-07-26 19.23 19.81 19.18 19.74 +3.19% 8,344 16,346,821
2024-07-25 18.95 19.37 18.89 19.13 +0.26% 3,920 7,491,558
2024-07-24 19.02 19.34 18.95 19.08 -0.57% 4,451 8,515,206
2024-07-23 19.85 19.86 19.19 19.19 -3.08% 7,229 14,078,396
2024-07-22 19.53 19.86 19.48 19.8 +1.33% 6,506 12,843,250
2024-07-19 19.38 19.7 19.32 19.54 -0.46% 5,914 11,566,679
2024-07-18 19.09 19.68 18.8 19.63 +2.08% 9,553 18,412,045
2024-07-17 19.29 19.35 19.06 19.23 -0.41% 4,489 8,625,640
2024-07-16 19.54 19.55 19.1 19.31 -0.41% 3,741 7,199,148
2024-07-15 20.1 20.1 19 19.39 -2.12% 5,346 10,379,076
2024-07-12 19.89 19.89 19.61 19.81 +0.05% 4,079 8,055,572
2024-07-11 19.89 19.92 19.45 19.8 +2.43% 5,461 10,761,143
2024-07-10 19.3 19.55 19.06 19.33 +0.1% 3,607 6,999,665
2024-07-09 18.8 19.34 18.51 19.31 +1.9% 6,076 11,550,261
2024-07-08 19.5 19.55 18.9 18.95 -2.82% 6,787 12,958,874
2024-07-05 19.41 19.88 19.19 19.5 -0.1% 6,109 11,826,624
2024-07-04 20.18 20.43 19.45 19.52 -1.81% 8,601 17,126,272
2024-07-03 20.14 20.28 19.88 19.88 -1.29% 5,031 10,066,211
2024-07-02 20.29 20.44 20.09 20.14 -0.74% 4,647 9,385,424
2024-07-01 20.17 20.44 19.91 20.29 -0.29% 9,879 19,913,286
2024-06-28 20.06 20.77 20.06 20.35 +0.44% 9,403 19,241,253
2024-06-27 20.35 21.02 20.26 20.26 -1.51% 13,049 26,969,901
2024-06-26 20 20.57 19.77 20.57 +1.73% 15,360 31,090,403
2024-06-25 19.39 21.03 19.36 20.22 +4.23% 19,682 40,247,346
2024-06-24 20.15 20.16 19.36 19.4 -3.72% 9,791 19,266,366
2024-06-21 20.48 20.49 20.13 20.15 -1.99% 7,117 14,417,956
2024-06-20 21.19 21.19 20.5 20.56 -2.56% 6,686 13,875,892
2024-06-19 21.25 21.3 20.96 21.1 -0.33% 5,462 11,520,926
2024-06-18 21.05 21.24 20.97 21.17 +0.57% 5,755 12,169,939
2024-06-17 21.25 21.25 21 21.05 -0.52% 3,989 8,423,024
2024-06-14 21.44 21.44 21 21.16 -0.52% 5,167 10,926,076
2024-06-13 21.23 21.44 20.94 21.27 +0.66% 8,660 18,337,640
2024-06-12 20.76 21.25 20.73 21.13 +1% 6,067 12,804,908
2024-06-11 20.25 20.93 20.23 20.92 +1.6% 5,811 11,981,615
2024-06-07 20.58 20.68 20.27 20.59 +1.63% 7,894 16,209,438
2024-06-06 20.6 20.9 19.91 20.26 -2.13% 16,647 33,701,199
2024-06-05 21.12 21.12 20.65 20.7 -1.62% 7,938 16,536,106
2024-06-04 21.43 21.43 20.83 21.04 -2.32% 10,909 22,919,914
2024-06-03 21.75 22.04 21.36 21.54 -1.28% 8,330 18,058,025
2024-05-31 21.35 21.9 21.35 21.82 +1.91% 7,937 17,272,752
2024-05-30 21.41 21.57 21.09 21.41 +0.05% 5,238 11,213,174
2024-05-29 20.75 21.56 20.75 21.4 +0.42% 5,073 10,859,925
2024-05-28 21.41 21.6 21.23 21.31 -2.11% 5,848 12,511,758
2024-05-27 21.55 21.77 21.14 21.77 +1.07% 7,875 16,852,484
2024-05-24 21.51 21.75 21.4 21.54 -0.28% 7,808 16,846,650
2024-05-23 21.96 21.96 21.6 21.6 -1.64% 9,766 21,228,349
2024-05-22 21.93 22.27 21.86 21.96 -0.23% 8,638 19,025,846
2024-05-21 22.28 22.34 21.87 22.01 -1.21% 9,660 21,246,603
2024-05-20 22.29 22.43 22.16 22.28 -0.04% 9,783 21,805,209
2024-05-17 22.15 22.45 22.04 22.29 +0.5% 9,450 21,005,674
2024-05-16 22.2 22.48 22.09 22.18 +0.59% 9,101 20,298,790
2024-05-15 22.27 22.43 21.8 22.05 -0.9% 13,440 29,745,170
2024-05-14 22.19 22.7 22.11 22.25 +0.77% 17,439 38,968,762
2024-05-13 22.48 22.87 22 22.08 -4% 35,290 78,842,902
2024-05-10 25.03 26 22.94 23 -3.52% 49,983 120,200,452
2024-05-09 23.36 24.1 23.26 23.84 +2.54% 21,429 50,687,625
2024-05-08 23.32 23.58 23.08 23.25 -1.19% 10,594 24,683,892
2024-05-07 23.24 23.53 23.05 23.53 +1.29% 17,970 41,938,555
2024-05-06 23.14 23.32 23.01 23.23 +1.26% 16,339 37,817,761
2024-04-30 23.12 23.5 22.78 22.94 -0.86% 14,303 32,883,896
2024-04-29 22.82 23.28 22.5 23.14 +3.67% 23,137 53,361,214
2024-04-26 22.35 22.6 22.01 22.32 -0.13% 15,301 34,202,051
2024-04-25 22 22.55 22 22.35 +1.31% 13,118 29,242,690
2024-04-24 21.73 22.09 21.72 22.06 +1.38% 11,058 24,265,677
2024-04-23 21.7 22.09 21.32 21.76 +0.79% 14,129 30,721,539
2024-04-22 21.6 21.86 21.26 21.59 -1.19% 11,484 24,728,792
2024-04-19 21.5 21.94 21.15 21.85 +0.37% 16,406 35,216,720
2024-04-18 21.82 22.75 21.42 21.77 0% 19,884 43,791,283
2024-04-17 20.45 21.77 20.45 21.77 +7.56% 23,807 50,901,182
2024-04-16 21.62 21.65 19.8 20.24 -6.94% 26,786 54,969,833
2024-04-15 23.1 23.1 21.58 21.75 -6.49% 31,769 70,477,042
2024-04-12 23.5 23.8 22.6 23.26 -3.04% 37,142 86,209,426
2024-04-11 23.04 24.3 22.12 23.99 +3.18% 54,517 126,742,425
2024-04-10 23.1 24.63 23.1 23.25 +2.74% 41,568 98,927,464
2024-04-09 22.5 22.69 22.07 22.63 +1.94% 7,542 16,929,925
2024-04-08 23.3 23.3 22.2 22.2 -3.69% 11,787 26,605,291
2024-04-03 23.46 23.46 22.88 23.05 -1.71% 9,016 20,801,971
2024-04-02 23.43 23.57 23.12 23.45 +0.43% 13,369 31,243,718
2024-04-01 22.6 23.35 22.6 23.35 +3.41% 15,609 36,205,854
2024-03-29 22.5 22.59 22.11 22.58 +1.03% 11,155 24,970,191
2024-03-28 22.25 22.64 22.17 22.35 +0.99% 12,609 28,243,869
2024-03-27 22.91 23.09 22.12 22.13 -3.36% 9,938 22,418,742
2024-03-26 22.67 23.08 22.42 22.9 +0.84% 11,513 26,214,941
2024-03-25 23.49 23.49 22.68 22.71 -3.4% 13,197 30,538,823
2024-03-22 23.73 23.78 23.1 23.51 -0.93% 16,649 39,091,805
2024-03-21 23.69 23.91 23.51 23.73 +0.59% 12,913 30,633,377
2024-03-20 23.71 23.8 23.47 23.59 -0.13% 11,490 27,143,631
2024-03-19 23.76 24.06 23.55 23.62 -0.76% 15,306 36,391,708
2024-03-18 23.6 23.81 23.39 23.8 +1.23% 16,948 40,049,330
2024-03-15 23 23.52 22.95 23.51 +1.95% 17,745 41,420,385
2024-03-14 23.4 23.61 22.71 23.06 -0.86% 13,750 31,824,277
2024-03-13 22.99 23.37 22.66 23.26 +1.35% 18,656 43,145,157
2024-03-12 22.57 23.08 22.5 22.95 +1.59% 18,225 41,619,635
2024-03-11 22.45 22.76 22.01 22.59 +0.18% 16,262 36,456,381
2024-03-08 22.5 22.88 22.28 22.55 +0.22% 13,909 31,347,420
2024-03-07 23.14 23.58 22.5 22.5 -1.32% 29,377 67,816,532
2024-03-06 22.16 22.95 22.16 22.8 +1.92% 25,891 58,860,795
2024-03-05 22.13 22.66 21.67 22.37 +0.81% 22,123 49,310,585
2024-03-04 22.36 22.52 21.72 22.19 -1.03% 18,047 39,779,919
2024-03-01 22.1 22.65 22.08 22.42 +1.31% 19,901 44,535,848
2024-02-29 20.85 22.15 20.85 22.13 +5.08% 25,562 55,658,768
2024-02-28 22.95 23.25 21 21.06 -9.46% 42,186 94,303,817
2024-02-27 23 23.35 22.51 23.26 -0.26% 41,211 94,418,022
2024-02-26 22 24 21.35 23.32 +13.04% 58,328 131,346,753
2024-02-23 20.02 20.66 19.88 20.63 +3.25% 18,733 38,173,780
2024-02-22 19.5 20.05 19.49 19.98 +2.1% 18,959 37,624,820
2024-02-21 19.27 20.12 19.26 19.57 +0.57% 17,157 33,984,139
2024-02-20 19.5 19.5 19.03 19.46 +1.88% 10,625 20,492,154
2024-02-19 18.88 19.45 18.62 19.1 +2.69% 14,151 26,910,829
2024-02-08 17.18 18.68 17.11 18.6 +7.2% 15,233 27,459,762
2024-02-07 17.18 18.05 16.97 17.35 +0.23% 15,760 27,613,634
2024-02-06 16 17.81 15.7 17.31 +4.91% 18,472 31,005,856
2024-02-05 17.4 17.5 15.89 16.5 -4.9% 23,703 39,313,248
2024-02-02 19 19.09 16.68 17.35 -6.62% 18,734 33,333,269
2024-02-01 18.7 18.93 18.13 18.58 -1.95% 15,830 29,388,767
2024-01-31 19.88 20.24 18.9 18.95 -5.91% 15,306 29,788,823
2024-01-30 20.12 20.63 19.87 20.14 -0.89% 8,277 16,785,344
2024-01-29 21 21.21 20.3 20.32 -3.61% 10,092 20,808,575
2024-01-26 21.12 21.38 21 21.08 -0.19% 13,477 28,543,370
2024-01-25 20.68 21.2 20.47 21.12 +2.13% 15,746 32,919,037
2024-01-24 20.58 20.92 20 20.68 +1.03% 13,616 27,836,605
2024-01-23 19.77 20.55 19.77 20.47 +0.74% 14,136 28,636,764
2024-01-22 21.35 21.55 20.21 20.32 -5.4% 22,511 47,094,642
2024-01-19 22.3 22.31 21.37 21.48 -7.81% 34,060 74,716,875
2024-01-18 23.52 23.52 22.67 23.3 -0.98% 39,743 91,796,803
2024-01-17 23.77 24.15 23.4 23.53 -0.38% 31,802 75,489,212
2024-01-16 23.03 23.62 23.03 23.62 +1.81% 19,792 46,200,726
2024-01-15 23.7 23.7 22.97 23.2 -2.89% 24,691 57,447,358
2024-01-12 24.85 24.88 23.88 23.89 -4.63% 41,794 101,589,807
2024-01-11 24.84 25.16 24.42 25.05 -0.63% 44,948 111,387,463
2024-01-10 24.96 26.5 24.37 25.21 +0.16% 61,835 157,101,531
2024-01-09 24.11 26.1 24.01 25.17 +3.16% 68,537 173,392,565
2024-01-08 25.21 25.61 24.1 24.4 -4.72% 65,808 161,948,030
2024-01-05 26.32 27.78 25.33 25.61 -3.72% 94,069 247,488,131
2024-01-04 24.97 28.19 24.48 26.6 +9.78% 113,542 296,679,324
2024-01-03 24.73 24.99 24.03 24.23 -2.61% 20,709 50,269,809
2024-01-02 24.6 25.44 24.6 24.88 +1.22% 27,368 68,236,426

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

STч╛Ош░╖ 000615

近期数据

ц┤╛цЦпцЮЧ 600215

近三个月

хЫ╜цЦ░цЦЗхМЦ 600636

2022-2023两年

цЦ░хдйчзСцКА 300259

2023年全年

ф┐ЭчиОчзСцКА 600794

2024年至今

чЭ┐цЩ║хМ╗шНп 300149

2024年一季度

хМЧц▒╜шУЭш░╖ 600733

近半年

щХ┐чЫИщАЪ 688143

2024年一季度

цнжц▒ЙцОзшВб 600168

2024年一季度

шУЭцАЭчзСцКА 300433

2024年至今

热门概念板块

元宇宙

ф╕ЬцЦ╣цШОчПа (600637)

2023年全年
生物医药
数字经济
大数据

STщ╣ПхНЪ (600804)

2024年一季度
云计算

хоЭф┐бш╜пф╗╢ (600845)

近期数据
AI人工智能

щЧ╗ц│░чзСцКА (600745)

近期数据
区块链
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