чзСхдзхЫ╜хИЫ 300520

数据更新至:

添加到对比分析

25.60 -1.39%

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

25.6
-1.39% -0.36
25.83
开盘价
26.07
最高价
25.3
最低价
87,095
成交量
数据更新至: 2025-03-25

技术指标

27.12
MA5 (5日均线)
28.32
MA10 (10日均线)
27.61
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 25.83 26.07 25.3 25.6 -1.39% 87,095 223,830,754
2025-03-24 26.54 26.8 25 25.96 -2.95% 208,088 538,389,447
2025-03-21 28.17 28.36 26.69 26.75 -5.54% 269,772 736,539,842
2025-03-20 28.8 29.28 28.29 28.32 -2.18% 263,337 755,591,912
2025-03-19 30.21 30.6 28.61 28.95 -7.09% 477,879 1,404,463,026
2025-03-18 30.49 32 30.14 31.16 +2.3% 615,062 1,913,920,767
2025-03-17 30.37 32.48 30.37 30.46 +5.84% 693,032 2,173,063,045
2025-03-14 29.5 29.77 27.56 28.78 -1.17% 422,664 1,202,018,315
2025-03-13 28.74 29.89 28.31 29.12 +3.63% 609,279 1,774,965,734
2025-03-12 26.72 29 26.58 28.1 +5.48% 385,389 1,072,535,175
2025-03-11 26.4 26.92 26.19 26.64 -1.52% 134,627 357,392,686
2025-03-10 27.5 27.52 26.59 27.05 -1.39% 166,194 448,217,455
2025-03-07 28.01 28.26 27.1 27.43 -3.35% 271,330 751,084,754
2025-03-06 28 28.49 27.46 28.38 +1.36% 405,571 1,137,806,632
2025-03-05 26.99 28.63 26.77 28 +5.38% 446,733 1,243,099,807
2025-03-04 25.55 27.26 25.31 26.57 +3.99% 208,328 553,565,615
2025-03-03 25.15 25.95 24.56 25.55 +2.86% 181,598 462,820,326
2025-02-28 26.53 26.74 24.8 24.84 -7.59% 232,426 594,969,896
2025-02-27 27.7 28.06 26.27 26.88 -2.82% 231,627 625,892,763
2025-02-26 27.65 27.9 27.1 27.66 +0.11% 201,787 554,729,609
2025-02-25 26.7 28.32 26.52 27.63 +0.8% 291,449 805,185,468
2025-02-24 27.98 28.18 26.95 27.41 -1.58% 280,111 772,526,085
2025-02-21 26.8 27.98 26.3 27.85 +4.5% 386,977 1,061,756,138
2025-02-20 27.21 27.28 26.33 26.65 +1.6% 237,876 636,721,231
2025-02-19 25.61 26.33 25.51 26.23 +1.94% 178,123 464,729,942
2025-02-18 27.09 27.49 25.5 25.73 -5.85% 267,373 706,536,339
2025-02-17 27.22 28.05 26.8 27.33 +1.49% 357,404 978,802,841
2025-02-14 25.59 27.56 25.09 26.93 +5.15% 401,704 1,062,138,155
2025-02-13 26.12 26.3 25.3 25.61 -0.31% 229,339 592,131,149
2025-02-12 25.33 25.99 25.32 25.69 +0.27% 191,385 491,767,320
2025-02-11 26.17 26.2 25.41 25.62 -2.18% 188,186 483,241,299
2025-02-10 25.11 26.19 25.11 26.19 +3.68% 291,510 753,443,265
2025-02-07 25.1 25.79 24.62 25.26 -1.75% 341,547 864,384,468
2025-02-06 24.6 25.88 24.3 25.71 +3.13% 289,505 724,589,653
2025-02-05 24.5 25.19 24.24 24.93 +3.44% 242,851 603,710,957
2025-01-27 24.83 25.2 24.03 24.1 -0.33% 194,370 476,864,989
2025-01-24 22.8 24.3 22.72 24.18 +5.54% 246,670 585,128,361
2025-01-23 23.16 23.95 22.87 22.91 -0.82% 211,742 496,441,421
2025-01-22 22.1 23.56 22.05 23.1 +3.49% 249,051 570,619,378
2025-01-21 22.51 22.73 21.92 22.32 +2.81% 189,279 421,989,798
2025-01-20 21.96 22.16 21.58 21.71 -0.41% 110,031 240,354,251
2025-01-17 22.05 22.29 21.55 21.8 -1.36% 128,765 282,066,453
2025-01-16 22.18 22.66 21.78 22.1 +1.66% 201,167 447,166,230
2025-01-15 21.8 22.12 21.54 21.74 -0.05% 148,872 324,784,606
2025-01-14 20.53 21.76 20.37 21.75 +6.77% 176,208 374,748,181
2025-01-13 20.1 20.65 19.58 20.37 -0.15% 103,959 209,689,915
2025-01-10 21.4 21.7 20.39 20.4 -4.58% 135,939 286,979,299
2025-01-09 20.86 21.67 20.76 21.38 +0.52% 142,349 303,747,173
2025-01-08 21.33 21.57 20.35 21.27 +0.05% 164,463 346,663,350
2025-01-07 20.62 21.28 20.52 21.26 +4.83% 145,077 302,940,593
2025-01-06 20.74 20.8 20 20.28 -2.22% 121,359 247,272,537
2025-01-03 22.38 22.5 20.68 20.74 -6.53% 149,528 319,641,616
2025-01-02 22.98 22.99 21.82 22.19 -3.02% 145,488 326,041,756
2024-12-31 24.04 24.3 22.85 22.88 -4.86% 182,975 427,854,608
2024-12-30 24.85 24.9 23.96 24.05 -3.61% 173,656 422,101,318
2024-12-27 24.9 25.67 24.85 24.95 +0.6% 180,255 455,545,315
2024-12-26 24.85 25.09 24.55 24.8 +0.61% 158,671 394,075,059
2024-12-25 25.67 25.96 24.19 24.65 -5.77% 266,888 661,999,052
2024-12-24 27.68 28 25.16 26.16 -6.54% 349,505 914,210,671
2024-12-23 28.15 28.95 27.91 27.99 -0.21% 282,951 803,031,486
2024-12-20 27.5 28.71 27.5 28.05 -1.16% 281,528 790,482,705
2024-12-19 27.38 29.13 27.3 28.38 +0.14% 322,684 915,650,223
2024-12-18 28.33 28.89 27.87 28.34 +5.04% 411,929 1,170,585,675
2024-12-17 27.23 27.87 26.88 26.98 +0.19% 231,512 632,552,995
2024-12-16 27.55 27.96 26.68 26.93 -2.46% 246,939 673,912,109
2024-12-13 28.9 29.14 27.58 27.61 -7.91% 481,175 1,360,358,132
2024-12-12 29.29 31.49 28.9 29.98 -0.5% 571,223 1,714,066,131
2024-12-11 32 34.94 29.75 30.13 +3.47% 785,357 2,520,289,747
2024-12-10 30.03 30.95 28.49 29.12 +1.04% 509,635 1,504,339,718
2024-12-09 29.01 29.9 28 28.82 +1.12% 434,114 1,255,602,897
2024-12-06 27.52 28.94 27.25 28.5 +4.13% 435,250 1,231,082,837
2024-12-05 27.01 28.54 27.01 27.37 -0.91% 377,867 1,043,023,907
2024-12-04 27.35 28.38 26.88 27.62 -2.75% 509,004 1,406,042,037
2024-12-03 26.44 32 25.75 28.4 +6.21% 835,461 2,377,733,306
2024-12-02 25.4 28 24.92 26.74 +4.01% 505,335 1,329,712,908
2024-11-29 24.69 26.18 23.89 25.71 +2.63% 420,141 1,052,267,655
2024-11-28 25 25.95 24.78 25.05 +1.21% 377,539 956,575,366
2024-11-27 23.35 24.79 22.65 24.75 -0.52% 396,079 934,485,764
2024-11-26 27.36 27.95 24.65 24.88 -3.53% 535,610 1,402,574,038
2024-11-25 24.88 27.06 23.45 25.79 +6.92% 563,973 1,437,336,961
2024-11-22 23.87 25.83 23.87 24.12 +0.37% 475,783 1,191,477,269
2024-11-21 23.99 24.74 23.61 24.03 -2.28% 293,406 704,088,988
2024-11-20 22.85 25 22.69 24.59 +9.09% 440,218 1,066,216,899
2024-11-19 21.8 22.61 21.32 22.54 +4.21% 226,826 500,347,470
2024-11-18 23.77 23.98 21.08 21.63 -9.88% 349,293 768,755,799
2024-11-15 25 26.13 23.69 24 -7.66% 498,712 1,236,228,132
2024-11-14 25.01 28.92 25.01 25.99 +5.27% 700,885 1,902,105,132
2024-11-13 24.55 25.25 23.98 24.69 -1.63% 224,148 548,676,744
2024-11-12 27.23 27.45 24.6 25.1 -7% 426,806 1,105,572,776
2024-11-11 26.6 27.65 25.29 26.99 +2.47% 529,180 1,407,113,565
2024-11-08 24.98 26.78 24.76 26.34 +6.25% 559,500 1,443,953,319
2024-11-07 24.52 25.7 24.22 24.79 +0.2% 322,828 801,803,750
2024-11-06 25 25.95 24 24.74 -2.64% 446,907 1,115,639,840
2024-11-05 24.69 26.36 24.31 25.41 +2.38% 572,680 1,461,468,984
2024-11-04 22.45 25.3 22.45 24.82 +4.95% 459,855 1,103,025,998
2024-11-01 24.72 26.19 23.62 23.65 -4.64% 548,619 1,369,240,569
2024-10-31 24.2 27.12 23.58 24.8 -2.71% 763,653 1,922,077,208
2024-10-30 23.65 27.6 22.22 25.49 +6.79% 994,708 2,441,474,102
2024-10-29 20 23.87 19.83 23.87 +20.01% 478,371 1,070,610,744
2024-10-28 19.51 20.03 19.35 19.89 -2.31% 275,186 542,703,384
2024-10-25 20.13 21.11 20.1 20.36 -2.07% 383,230 786,312,500
2024-10-24 19.76 22.88 19.76 20.79 +7.61% 563,646 1,201,477,973
2024-10-23 19.47 19.99 19.2 19.32 -0.72% 177,220 347,575,100
2024-10-22 20.01 20.14 19.22 19.46 -3.9% 231,026 454,783,879
2024-10-21 20.04 20.96 19.62 20.25 +1.1% 367,221 742,760,254
2024-10-18 18.05 20.99 17.91 20.03 +9.75% 398,237 784,143,854
2024-10-17 18.34 18.77 18.11 18.25 +1.45% 176,332 325,221,601
2024-10-16 17.47 18.2 17.36 17.99 +0.5% 110,400 197,557,005
2024-10-15 18.17 18.87 17.9 17.9 -2.45% 171,949 316,765,961
2024-10-14 17.55 18.35 17.18 18.35 +5.64% 164,644 293,849,102
2024-10-11 18.4 18.77 17.1 17.37 -6.51% 188,240 335,426,669
2024-10-10 20 20.01 18.53 18.58 -2.62% 234,732 452,108,742
2024-10-09 20.38 21 18.88 19.08 -12.11% 340,406 680,199,654
2024-10-08 22.08 22.08 18.99 21.71 +17.35% 456,668 957,224,401
2024-09-30 16.75 18.71 16.58 18.5 +14.91% 297,834 527,969,543
2024-09-27 15.35 16.43 15.28 16.1 +6.27% 152,437 241,074,471
2024-09-26 14.81 15.15 14.76 15.15 +1.68% 87,828 131,609,475
2024-09-25 14.65 15.29 14.59 14.9 +0.81% 127,487 191,059,344
2024-09-24 14.3 14.94 14.18 14.78 +3.65% 125,105 182,722,347
2024-09-23 14.21 14.39 14.11 14.26 +0.49% 46,705 66,678,388
2024-09-20 14.1 14.36 14.02 14.19 +0.85% 57,112 80,921,190
2024-09-19 13.8 14.17 13.64 14.07 +2.55% 61,000 85,136,444
2024-09-18 13.77 13.84 13.21 13.72 -0.22% 45,132 61,120,003
2024-09-13 14.3 14.34 13.74 13.75 -3.51% 47,579 66,328,867
2024-09-12 14.25 14.53 14.24 14.25 +0.21% 44,693 64,270,886
2024-09-11 14.3 14.38 14.16 14.22 -0.91% 35,593 50,714,620
2024-09-10 13.88 14.48 13.68 14.35 +3.61% 68,146 96,222,431
2024-09-09 13.74 14.05 13.65 13.85 -1.07% 40,168 55,697,844
2024-09-06 14.47 14.69 14 14 -2.98% 73,349 105,306,255
2024-09-05 14.3 14.7 14.29 14.43 +2.49% 97,173 140,969,659
2024-09-04 14.27 14.27 13.93 14.08 -1.33% 34,183 48,106,125
2024-09-03 13.92 14.29 13.83 14.27 +2.44% 52,262 73,487,185
2024-09-02 14.26 14.37 13.87 13.93 -2.59% 54,001 76,098,645
2024-08-30 13.74 14.53 13.74 14.3 +1.63% 100,953 143,448,779
2024-08-29 13.8 14.19 13.7 14.07 +1.15% 34,066 47,814,259
2024-08-28 13.81 14.09 13.61 13.91 +0.07% 39,782 55,039,545
2024-08-27 14.45 14.45 13.89 13.9 -3.81% 51,650 72,643,071
2024-08-26 14.6 14.7 14.36 14.45 -0.96% 41,354 60,060,972
2024-08-23 14.41 14.8 14.36 14.59 +1.18% 41,122 59,994,587
2024-08-22 14.74 14.96 14.4 14.42 -2.1% 51,109 74,704,737
2024-08-21 14.92 15.08 14.72 14.73 -1.34% 41,600 61,933,649
2024-08-20 15.14 15.2 14.88 14.93 -2.93% 57,776 86,624,259
2024-08-19 15.25 15.7 15.1 15.38 +0.85% 86,559 132,868,812
2024-08-16 15.31 15.61 15.24 15.25 -0.39% 57,767 88,834,388
2024-08-15 14.84 15.52 14.62 15.31 +3.17% 77,601 117,891,088
2024-08-14 14.96 15.03 14.76 14.84 -0.27% 33,712 50,198,614
2024-08-13 14.65 14.89 14.48 14.88 +1.99% 37,459 55,011,292
2024-08-12 15 15.08 14.5 14.59 -3.57% 64,222 94,558,262
2024-08-09 15.33 15.47 15.09 15.13 -0.46% 43,726 66,686,550
2024-08-08 15.62 15.62 14.99 15.2 -3.06% 80,844 122,944,871
2024-08-07 15.54 15.98 15.42 15.68 +0.71% 58,221 91,687,351
2024-08-06 15.68 15.88 15.34 15.57 +0.97% 69,720 108,362,393
2024-08-05 16.01 16.3 15.41 15.42 -5.17% 109,079 173,188,349
2024-08-02 16.61 16.86 16.24 16.26 -2.28% 126,137 208,725,929
2024-08-01 16.62 16.8 16.49 16.64 +0.12% 106,657 177,615,496
2024-07-31 16.1 16.71 16.1 16.62 +2.21% 132,040 217,984,340
2024-07-30 15.97 16.35 15.88 16.26 +0.87% 95,280 153,996,387
2024-07-29 15.88 16.26 15.63 16.12 +1.64% 87,829 140,393,052
2024-07-26 15.31 15.86 15.31 15.86 +3.52% 72,778 114,021,228
2024-07-25 15.22 15.61 15.05 15.32 0% 65,978 101,174,122
2024-07-24 15.5 15.87 15.25 15.32 -2.48% 86,337 133,913,420
2024-07-23 16.55 16.57 15.71 15.71 -3.32% 138,887 223,784,650
2024-07-22 15.87 16.27 15.69 16.25 +3.77% 129,994 208,837,399
2024-07-19 15.2 15.91 15.1 15.66 +2.02% 76,539 119,751,786
2024-07-18 15.19 15.47 14.72 15.35 -0.2% 77,450 116,457,512
2024-07-17 15.93 16.08 15.38 15.38 -4.11% 74,295 116,296,730
2024-07-16 15.88 16.15 15.65 16.04 +0.31% 68,749 109,542,467
2024-07-15 16.2 16.25 15.85 15.99 -1.66% 62,655 100,326,281
2024-07-12 16 16.54 15.89 16.26 +1.12% 106,716 173,397,534
2024-07-11 16.21 16.34 15.9 16.08 +2.62% 85,835 138,279,318
2024-07-10 15.56 15.97 15.5 15.67 +0.58% 70,255 110,710,595
2024-07-09 15.1 15.64 14.87 15.58 +3.18% 83,160 126,948,881
2024-07-08 15.54 15.54 15 15.1 -3.45% 73,120 111,063,949
2024-07-05 15.55 15.8 15.21 15.64 +0.9% 58,826 91,567,440
2024-07-04 16.05 16.36 15.48 15.5 -2.58% 72,140 114,122,687
2024-07-03 16.39 16.46 15.85 15.91 -3.46% 88,203 141,412,462
2024-07-02 16.07 16.65 16.05 16.48 +2.62% 113,564 187,105,299
2024-07-01 16 16.1 15.6 16.06 +0.69% 75,609 119,555,202
2024-06-28 15.9 16.39 15.84 15.95 -0.25% 92,627 149,195,332
2024-06-27 16.33 16.66 15.98 15.99 -3.09% 105,053 170,959,216
2024-06-26 15.61 16.54 15.44 16.5 +6.45% 134,702 215,466,008
2024-06-25 16.26 16.39 15.33 15.5 -4.26% 157,441 247,966,156
2024-06-24 17.2 17.26 16.11 16.19 -8.27% 228,160 378,237,585
2024-06-21 17.01 17.84 16.53 17.65 +1.44% 199,600 347,030,026
2024-06-20 17.16 17.77 17.03 17.4 +1.05% 223,092 389,405,017
2024-06-19 17.26 17.43 16.95 17.22 -0.17% 116,683 200,827,742
2024-06-18 16.59 17.3 16.49 17.25 +4.36% 151,870 258,109,762
2024-06-17 16.82 16.93 16.09 16.53 -3.62% 199,046 328,688,614
2024-06-14 17.28 17.33 17.07 17.15 -1.32% 59,627 102,459,219
2024-06-13 17.3 17.69 17.17 17.38 +0.4% 80,665 140,500,104
2024-06-12 16.72 17.5 16.6 17.31 +3.53% 95,395 164,031,575
2024-06-11 16.38 16.82 16.06 16.72 +0.72% 64,174 106,182,618
2024-06-07 16.56 16.84 16.43 16.6 +2.09% 60,120 99,893,323
2024-06-06 17.22 17.4 16.05 16.26 -6.07% 110,079 181,848,031
2024-06-05 17.27 17.56 17.15 17.31 -0.4% 54,264 94,374,249
2024-06-04 17.65 17.75 17.05 17.38 -2.19% 87,865 151,725,182
2024-06-03 18.33 18.35 17.61 17.77 -2.09% 78,200 140,036,781
2024-05-31 17.84 18.26 17.8 18.15 +1.51% 82,421 149,285,268
2024-05-30 17.65 18.2 17.42 17.88 +0.45% 92,058 164,478,550
2024-05-29 18.2 18.4 17.68 17.8 -1.82% 94,275 169,290,859
2024-05-28 18.13 18.7 17.92 18.13 -0.66% 108,893 199,793,493
2024-05-27 18.25 18.32 17.56 18.25 +0.94% 112,338 201,418,321
2024-05-24 18.57 18.72 18.04 18.08 -2.64% 102,821 188,490,029
2024-05-23 19 19.17 18.53 18.57 -2.72% 112,144 210,630,767
2024-05-22 19.6 19.78 18.91 19.09 -2.5% 150,476 287,864,040
2024-05-21 19.81 20.05 19.46 19.58 -2.73% 153,856 302,627,612
2024-05-20 20.17 20.9 19.76 20.13 -0.69% 225,972 456,068,104
2024-05-17 19.95 20.35 19.21 20.27 +1.5% 234,087 466,080,299
2024-05-16 19.45 20.36 19.12 19.97 +2.67% 257,625 510,392,122
2024-05-15 19.08 19.66 18.85 19.45 +1.2% 186,091 361,072,722
2024-05-14 19.62 19.99 18.93 19.22 -3.42% 258,253 497,045,278
2024-05-13 21.8 22.16 19.68 19.9 -13.14% 445,828 911,633,157
2024-05-10 21.92 24.19 21.92 22.91 +6.66% 555,284 1,276,306,635
2024-05-09 22.98 23.5 21.25 21.48 -3.68% 377,551 835,089,133
2024-05-08 21.3 22.3 20.56 22.3 +1.97% 377,475 808,995,174
2024-05-07 21.71 22.38 21.28 21.87 -2.67% 318,971 693,708,511
2024-05-06 21.64 22.66 20.6 22.47 +2.23% 410,726 891,303,650
2024-04-30 20.26 23.05 20.26 21.98 +4.92% 502,946 1,107,292,430
2024-04-29 20.94 21.44 20.2 20.95 +5.38% 507,126 1,053,249,542
2024-04-26 16.57 19.88 16.3 19.88 +19.98% 299,885 560,245,609
2024-04-25 15.65 17.32 15.45 16.57 +5.68% 163,523 270,577,426
2024-04-24 14.89 15.69 14.89 15.68 +4.81% 79,600 123,072,428
2024-04-23 14.77 15.27 14.75 14.96 +1.08% 55,122 82,875,865
2024-04-22 14.65 15.16 14.4 14.8 -1.86% 44,273 65,388,228
2024-04-19 14.87 15.66 14.6 15.08 +0.4% 71,495 107,959,612
2024-04-18 15.14 15.37 14.62 15.02 -0.46% 54,913 82,598,453
2024-04-17 14.41 15.14 14.41 15.09 +7.25% 63,439 94,301,318
2024-04-16 15.18 15.23 14.07 14.07 -8.58% 78,608 113,342,371
2024-04-15 16.25 16.35 14.96 15.39 -4.71% 84,893 130,930,967
2024-04-12 16.27 16.63 16.11 16.15 0% 56,997 93,327,840
2024-04-11 16.01 16.48 15.94 16.15 +0.25% 46,813 76,178,065
2024-04-10 16.5 16.92 16 16.11 -4.28% 60,909 98,930,134
2024-04-09 16.3 17.26 16.3 16.83 +3.13% 67,599 113,416,638
2024-04-08 16.96 17 16.18 16.32 -3.77% 75,869 125,116,993
2024-04-03 17.84 17.98 16.96 16.96 -5.83% 110,347 189,667,684
2024-04-02 19 19.2 17.93 18.01 -5.11% 131,957 241,340,234
2024-04-01 18.6 19.88 18.58 18.98 +5.62% 190,944 364,215,091
2024-03-29 18.01 18.26 17.6 17.97 -1.64% 109,961 196,549,757
2024-03-28 17.14 18.8 17 18.27 +3.81% 159,413 287,356,561
2024-03-27 18.42 19.18 17.56 17.6 -5.02% 182,330 336,743,143
2024-03-26 19.41 19.62 18.39 18.53 -6.56% 241,662 457,310,949
2024-03-25 18.36 21.58 18.36 19.83 +10.17% 365,606 726,944,205
2024-03-22 17.99 18.17 17.38 18 -0.33% 113,927 202,627,631
2024-03-21 18.05 18.25 17.79 18.06 +0.78% 98,871 178,105,504
2024-03-20 17.59 18.16 17.56 17.92 -0.72% 139,800 249,470,831
2024-03-19 17.49 18.31 17.29 18.05 +3.86% 187,737 335,462,456
2024-03-18 17.21 17.41 17 17.38 +1.58% 79,605 137,135,367
2024-03-15 16.82 17.12 16.51 17.11 +1.72% 67,663 114,074,488
2024-03-14 16.98 17.11 16.42 16.82 -1.81% 85,333 143,282,650
2024-03-13 17.03 17.38 17 17.13 -0.7% 107,727 185,058,580
2024-03-12 17.45 17.75 17.03 17.25 -0.23% 131,751 228,467,841
2024-03-11 16.78 17.31 16.65 17.29 +1.59% 95,654 163,298,510
2024-03-08 16.6 17.07 16.45 17.02 +1.92% 98,624 165,227,045
2024-03-07 17.3 17.53 16.61 16.7 -5.54% 155,151 265,251,299
2024-03-06 17.25 17.84 16.75 17.68 +3.45% 190,492 330,785,193
2024-03-05 16.45 17.98 16.14 17.09 +2.34% 183,159 313,815,364
2024-03-04 16.9 17.09 16.06 16.7 -0.24% 122,799 202,925,893
2024-03-01 15.84 16.76 15.84 16.74 +5.68% 126,768 208,068,492
2024-02-29 14.7 15.94 14.67 15.84 +7.39% 118,804 184,972,329
2024-02-28 16.58 16.93 14.75 14.75 -11.04% 172,159 275,144,548
2024-02-27 15.88 16.58 15.71 16.58 +3.05% 117,247 189,491,588
2024-02-26 15.76 16.49 15.56 16.09 +2.09% 143,739 230,980,285
2024-02-23 14.89 15.79 14.72 15.76 +6.13% 122,683 188,717,689
2024-02-22 14.15 14.96 14.15 14.85 +5.02% 102,431 150,469,792
2024-02-21 13.95 14.68 13.8 14.14 -0.07% 90,027 129,190,517
2024-02-20 14.05 14.21 13.56 14.15 +0.64% 87,319 121,837,407
2024-02-19 13.4 14.19 13.4 14.06 +8.32% 120,076 165,568,457
2024-02-08 11.59 13.06 11.57 12.98 +11.9% 110,444 135,947,554
2024-02-07 11.81 12.42 11.56 11.6 -0.6% 102,969 123,129,026
2024-02-06 11 12.06 10.31 11.67 +3.64% 124,494 138,637,215
2024-02-05 13.12 13.38 10.98 11.26 -14.57% 132,414 154,800,166
2024-02-02 14.06 14.49 12.65 13.18 -6.39% 92,111 124,467,289
2024-02-01 14.21 14.5 13.75 14.08 -0.98% 88,082 124,164,996
2024-01-31 14.8 14.99 13.99 14.22 -15.86% 170,841 246,890,076
2024-01-30 17.07 17.52 16.85 16.9 -2.09% 33,824 58,014,434
2024-01-29 18.01 18.18 17.22 17.26 -3.95% 40,401 70,943,424
2024-01-26 18.08 18.37 17.93 17.97 -1.26% 38,652 70,131,861
2024-01-25 17.66 18.35 17.48 18.2 +3.06% 48,848 87,867,738
2024-01-24 17.35 17.74 16.83 17.66 +2.38% 50,833 88,094,207
2024-01-23 16.98 17.35 16.83 17.25 +0.94% 52,231 89,525,176
2024-01-22 18.36 18.63 16.91 17.09 -7.27% 58,916 104,341,180
2024-01-19 18.9 19.06 18.43 18.43 -3% 36,308 67,718,370
2024-01-18 18.77 19.1 18.27 19 +0.21% 56,744 105,564,980
2024-01-17 19.54 19.65 18.94 18.96 -3.51% 39,415 76,024,427
2024-01-16 19.65 19.8 19.24 19.65 -0.41% 37,440 72,954,851
2024-01-15 19.88 19.93 19.51 19.73 -0.75% 25,568 50,400,496
2024-01-12 20.41 20.48 19.86 19.88 -2.55% 38,322 77,004,659
2024-01-11 20.05 20.53 19.68 20.4 +2.98% 46,040 93,399,389
2024-01-10 20.09 20.19 19.59 19.81 -1.44% 37,832 75,124,847
2024-01-09 20.7 20.96 20.02 20.1 -2.19% 58,606 119,338,571
2024-01-08 20.88 21.38 20.55 20.55 -0.05% 58,807 123,195,002
2024-01-05 21.39 21.39 20.49 20.56 -2.74% 39,990 83,532,959
2024-01-04 21.13 21.44 20.91 21.14 -0.38% 32,194 68,183,692
2024-01-03 21.33 21.49 20.83 21.22 -0.47% 42,632 90,070,486
2024-01-02 21.69 21.78 21.3 21.32 -1.93% 45,794 98,471,964

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

хжВщАЪшВбф╗╜ 603036

近三个月

щЪЖхНОчзСцКА 300263

近半年

х║╖х╣│чзСцКА 300907

近半年

ц░╕щб║ц│░ 001338

近半年

ф╕нхЫ╜х╗║чнС 601668

近期数据

ц╡╖ф┐бхо╢чФ╡ 000921

2024年一季度

ф╕нцЦЗф╝ахкТ 600373

2024年一季度

ф╕Кц▒╜щЫЖхЫв 600104

2024年一季度

щФохЗпчзСцКА 688356

2024年至今

цШЯц╣ЦчзСцКА 600866

2024年一季度

热门概念板块

5G通信

ф╕нхЫ╜шБФщАЪ (600050)

2022-2023两年
虚拟现实

хРМшК▒щб║ (300033)

近期数据
储能电池
半导体

ф╕ншКпхЫ╜щЩЕ (688981)

近半年
数字经济

хоЭф┐бш╜пф╗╢ (600845)

近三个月
区块链
新能源汽车
医疗器械

ш┐ИчСЮхМ╗чЦЧ (300760)

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