хЖ░х╖Эч╜Сч╗Ь 300533

数据更新至:

添加到对比分析

24.58 -0.32%

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

24.58
-0.32% -0.08
24.49
开盘价
24.94
最高价
23.9
最低价
34,234
成交量
数据更新至: 2025-03-25

技术指标

25.49
MA5 (5日均线)
26.19
MA10 (10日均线)
25.24
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 24.49 24.94 23.9 24.58 -0.32% 34,234 83,417,841
2025-03-24 25.51 26.36 23.9 24.66 -3.75% 113,336 280,518,178
2025-03-21 25.47 26.36 25.2 25.62 -0.66% 59,438 153,175,156
2025-03-20 26.54 26.58 25.73 25.79 -3.77% 60,242 156,496,434
2025-03-19 27.29 28.02 26.4 26.8 -1.54% 86,860 236,542,910
2025-03-18 27.81 28.5 26.88 27.22 -1.41% 98,781 271,780,283
2025-03-17 29.16 29.96 27.01 27.61 -1.6% 147,657 415,180,739
2025-03-14 25.67 28.78 25 28.06 +7.84% 174,001 472,170,987
2025-03-13 25.44 26.62 24.47 26.02 +2.04% 93,626 237,609,436
2025-03-12 25.42 26.29 24.7 25.5 +1.92% 74,991 191,726,433
2025-03-11 25.02 25.36 24.28 25.02 -1.88% 54,474 135,071,923
2025-03-10 25.87 26 24.72 25.5 -2.3% 78,221 197,728,145
2025-03-07 25.38 26.19 24.91 26.1 +3.86% 109,331 281,647,977
2025-03-06 23.95 25.57 23.95 25.13 +5.28% 104,125 259,657,242
2025-03-05 24 24.16 23.18 23.87 -0.5% 57,666 136,360,434
2025-03-04 23.5 24.88 23.42 23.99 +0.76% 86,524 209,283,821
2025-03-03 22.65 25.2 22.28 23.81 +4.94% 139,140 333,947,734
2025-02-28 23.52 24.5 22.34 22.69 -3.53% 120,250 282,962,827
2025-02-27 23.16 23.87 22.77 23.52 +0.94% 67,673 157,870,493
2025-02-26 23.72 24.39 23.01 23.3 -0.04% 63,778 149,389,145
2025-02-25 23.61 23.97 22.96 23.31 -3.68% 60,965 142,616,145
2025-02-24 23.8 24.42 22.94 24.2 +0.96% 89,312 211,874,154
2025-02-21 23.11 24.26 22.52 23.97 +3.68% 91,767 214,987,268
2025-02-20 23.49 23.97 23.01 23.12 -1.58% 61,070 143,091,175
2025-02-19 22.78 23.68 22.58 23.49 +0.9% 104,134 242,481,768
2025-02-18 24.61 25.92 23.18 23.28 -3.12% 150,671 371,441,676
2025-02-17 24.59 25.93 23.8 24.03 -1.8% 147,631 364,073,273
2025-02-14 23.94 24.79 23.24 24.47 +1.75% 111,686 267,684,681
2025-02-13 23.97 24.42 23.27 24.05 +0.84% 82,549 197,355,874
2025-02-12 23.75 24.2 23.4 23.85 +0.42% 65,595 155,988,468
2025-02-11 23.73 24.47 23.28 23.75 -0.59% 67,906 161,978,898
2025-02-10 23.14 24 23 23.89 +3.87% 69,298 163,391,269
2025-02-07 23.2 23.68 22.64 23 -1.71% 91,610 212,246,389
2025-02-06 22.68 23.5 21.8 23.4 +5.83% 105,981 242,301,678
2025-02-05 21.72 22.38 21.2 22.11 +3.32% 71,660 158,074,201
2025-01-27 22.36 22.36 21.25 21.4 -2.68% 51,202 110,876,933
2025-01-24 20.79 22.1 20.72 21.99 +5.42% 80,999 174,224,554
2025-01-23 20.25 21.4 20.13 20.86 +3.83% 90,573 189,857,276
2025-01-22 19.97 20.29 19.69 20.09 -0.84% 41,894 83,841,758
2025-01-21 20.31 20.47 19.8 20.26 +0.55% 60,783 122,336,862
2025-01-20 20.73 21.2 19.98 20.15 -2.7% 85,781 174,671,314
2025-01-17 19.93 21.08 19.39 20.71 +3.6% 116,278 234,842,637
2025-01-16 20.33 21.95 19.76 19.99 +4.88% 152,930 314,730,950
2025-01-15 19.32 19.48 18.89 19.06 +0.26% 61,494 118,136,558
2025-01-14 18.39 19.07 18.08 19.01 +4.68% 45,464 85,198,109
2025-01-13 17.7 18.24 17.33 18.16 +0.5% 35,193 63,132,781
2025-01-10 18.7 19.16 18.07 18.07 -4.09% 47,745 89,081,986
2025-01-09 18.51 19.08 18.31 18.84 +1.67% 40,136 75,530,164
2025-01-08 18.42 18.77 17.73 18.53 +0.49% 45,952 84,326,475
2025-01-07 18.34 18.53 18.02 18.44 +1.32% 35,116 64,139,796
2025-01-06 18.3 18.67 17.47 18.2 -0.27% 50,771 92,444,133
2025-01-03 19.42 19.7 18.14 18.25 -6.02% 57,112 106,411,019
2025-01-02 19.76 20.18 19.09 19.42 -1.72% 60,136 118,273,997
2024-12-31 20.68 20.86 19.72 19.76 -4.45% 40,537 81,513,329
2024-12-30 20.26 20.83 19.6 20.68 +2.17% 51,292 104,732,252
2024-12-27 20.46 20.86 20.2 20.24 -1.03% 47,671 97,900,887
2024-12-26 20.56 20.98 20.36 20.45 -0.54% 56,967 117,675,812
2024-12-25 20.62 20.87 19.82 20.56 -0.92% 62,321 126,791,277
2024-12-24 21.05 21.25 20.2 20.75 -0.91% 86,557 179,323,422
2024-12-23 23.21 23.39 20.8 20.94 -11.76% 169,322 361,521,885
2024-12-20 23.55 23.95 23.35 23.73 +0.59% 57,995 137,626,576
2024-12-19 23.55 24.3 23.1 23.59 -2.12% 96,894 227,688,878
2024-12-18 23.82 24.65 23.1 24.1 +0.25% 73,467 175,681,938
2024-12-17 25.8 25.94 23.91 24.04 -7.96% 103,407 255,384,402
2024-12-16 26.51 26.81 25.4 26.12 -3.55% 104,423 271,294,671
2024-12-13 25 28.02 24.88 27.08 +6.4% 192,404 515,854,175
2024-12-12 25.54 26.19 25.03 25.45 -0.78% 79,396 202,409,656
2024-12-11 24.94 25.98 24.09 25.65 +1.83% 119,469 298,062,695
2024-12-10 24.64 25.9 24.06 25.19 +4.7% 157,880 395,335,903
2024-12-09 24.01 24.58 23.48 24.06 -1.19% 94,697 227,543,101
2024-12-06 23.68 24.99 23.26 24.35 +2.74% 133,951 323,803,485
2024-12-05 22.63 23.97 22.53 23.7 +4.31% 118,496 279,131,375
2024-12-04 23.24 23.65 22.2 22.72 -3.24% 100,960 231,175,365
2024-12-03 24.39 24.58 23.36 23.48 -3.97% 112,718 267,520,142
2024-12-02 23.21 25.28 22.87 24.45 +4.8% 171,391 413,111,421
2024-11-29 23.56 24.57 22.5 23.33 -2.87% 196,405 457,045,843
2024-11-28 24.44 26.88 24 24.02 -3.57% 224,354 573,718,756
2024-11-27 23.58 24.97 22.7 24.91 +0.16% 181,011 435,297,190
2024-11-26 23.11 25.8 22.77 24.87 +3.63% 247,851 610,027,399
2024-11-25 22.61 24.57 22.24 24 +9.29% 241,802 567,079,591
2024-11-22 21.69 23.38 21.1 21.96 +0.69% 183,147 412,034,211
2024-11-21 21.78 22.78 21.61 21.81 -1.09% 158,067 349,312,451
2024-11-20 20.5 22.41 20.46 22.05 +6.01% 196,931 430,050,161
2024-11-19 19.93 20.8 19.53 20.8 +3.28% 154,000 309,474,032
2024-11-18 22.01 22.33 19.6 20.14 -11.36% 245,606 505,550,972
2024-11-15 20.88 23.61 20.51 22.72 +6.77% 340,476 750,350,167
2024-11-14 19.98 23.68 19.9 21.28 +6.13% 299,654 657,806,338
2024-11-13 19.55 20.23 19.35 20.05 +2.19% 88,915 176,462,687
2024-11-12 20 20.27 19.35 19.62 -2.58% 91,618 181,455,427
2024-11-11 18.9 20.19 18.64 20.14 +6.84% 126,414 248,851,885
2024-11-08 19.55 19.68 18.73 18.85 -2.53% 77,017 147,329,090
2024-11-07 18.8 19.44 18.56 19.34 +1.95% 90,459 172,633,967
2024-11-06 18.39 19.53 18.37 18.97 +2.76% 107,984 205,004,088
2024-11-05 17.89 18.51 17.74 18.46 +3.13% 56,767 103,774,733
2024-11-04 17.4 18.07 17.22 17.9 +2.93% 51,135 90,890,486
2024-11-01 18.17 18.54 17.32 17.39 -5.49% 80,818 143,485,812
2024-10-31 18.4 18.84 17.95 18.4 +0.44% 66,661 123,054,162
2024-10-30 18.42 18.58 17.89 18.32 -0.54% 61,820 112,653,426
2024-10-29 19.43 19.58 18.42 18.42 -4.21% 86,122 161,493,318
2024-10-28 18.56 19.4 18.41 19.23 +3.5% 125,599 238,665,337
2024-10-25 18.07 18.95 17.81 18.58 +4.91% 110,323 203,577,612
2024-10-24 17.8 17.99 17.54 17.71 -1.39% 56,308 99,705,048
2024-10-23 18.2 18.69 17.91 17.96 -2.6% 104,270 190,590,304
2024-10-22 18.59 19.2 18.32 18.44 -0.59% 132,733 248,630,958
2024-10-21 17.65 19.11 17.6 18.55 +5.04% 149,823 276,960,210
2024-10-18 17.3 18.03 16.82 17.66 +1.85% 120,787 211,051,013
2024-10-17 17.1 17.99 17.02 17.34 +1.34% 126,983 222,538,893
2024-10-16 16.33 17.56 16.3 17.11 +1.12% 100,249 171,836,464
2024-10-15 16.8 17.78 16.24 16.92 +0.59% 105,952 182,857,326
2024-10-14 15.83 16.85 15.79 16.82 +5.13% 90,719 148,328,513
2024-10-11 16.93 16.93 15.8 16 -5.99% 84,621 137,228,409
2024-10-10 17.44 18.12 16.61 17.02 +0.29% 106,687 184,874,915
2024-10-09 19.28 19.28 16.96 16.97 -16.32% 154,314 279,552,165
2024-10-08 21.45 21.45 18.2 20.28 +12.35% 213,398 422,269,400
2024-09-30 16.58 18.33 16.1 18.05 +14.68% 174,989 302,237,158
2024-09-27 15.19 16.03 14.85 15.74 +6.93% 95,380 147,164,525
2024-09-26 14.33 14.72 14.2 14.72 +3.08% 59,664 86,461,939
2024-09-25 14.14 14.66 14.07 14.28 +2.15% 64,238 92,330,766
2024-09-24 13.51 13.99 13.33 13.98 +3.94% 56,393 77,620,996
2024-09-23 13.32 13.52 13.22 13.45 +0.82% 26,808 35,943,412
2024-09-20 13.52 13.61 13.18 13.34 -1.55% 32,314 43,038,131
2024-09-19 13.11 13.66 13.03 13.55 +3.99% 43,877 58,897,926
2024-09-18 13.27 13.4 12.83 13.03 -2.18% 29,484 38,412,968
2024-09-13 13.68 13.83 13.32 13.32 -2.63% 29,542 39,897,764
2024-09-12 13.85 14.09 13.61 13.68 -1.16% 36,701 50,781,839
2024-09-11 13.72 13.9 13.6 13.84 +0.36% 37,077 51,050,417
2024-09-10 13.51 13.87 13.2 13.79 +2.22% 43,073 58,267,011
2024-09-09 13.36 13.65 13.2 13.49 +0.22% 35,297 47,463,322
2024-09-06 13.8 13.86 13.42 13.46 -2.53% 41,077 55,640,189
2024-09-05 13.46 14 13.46 13.81 +2.75% 56,102 77,204,912
2024-09-04 13.45 13.68 13.36 13.44 -1.18% 35,273 47,675,809
2024-09-03 13.38 13.69 13.29 13.6 +1.64% 41,523 56,078,542
2024-09-02 14.08 14.19 13.35 13.38 -4.9% 60,842 83,322,881
2024-08-30 13.34 14.31 13.31 14.07 +5.47% 86,869 121,102,582
2024-08-29 13.1 13.49 13.1 13.34 +0.08% 55,626 74,247,898
2024-08-28 12.92 13.46 12.66 13.33 -3.96% 100,411 131,267,159
2024-08-27 14 14.59 13.84 13.88 -1.77% 67,792 96,282,579
2024-08-26 13.75 14.24 13.65 14.13 +1.22% 57,784 81,244,830
2024-08-23 14.4 14.58 13.89 13.96 -3.92% 80,467 113,247,825
2024-08-22 15.27 15.8 14.5 14.53 -5.89% 119,057 177,192,975
2024-08-21 16.2 16.84 15.4 15.44 -5.62% 149,070 238,426,897
2024-08-20 16.56 17.26 16.28 16.36 -2.79% 195,804 328,677,079
2024-08-19 15.67 16.97 15.67 16.83 +6.79% 190,036 310,152,748
2024-08-16 16.12 16.19 15.68 15.76 -3.19% 116,798 185,182,199
2024-08-15 15.41 16.52 15.18 16.28 +5.03% 161,985 259,934,317
2024-08-14 15.18 16.08 15.1 15.5 +1.97% 115,982 181,015,048
2024-08-13 15.04 15.21 14.65 15.2 +0.86% 53,395 80,241,215
2024-08-12 15.39 15.59 14.7 15.07 -3.77% 91,158 137,151,505
2024-08-09 16.31 16.38 15.59 15.66 -3.69% 90,759 144,671,250
2024-08-08 16.49 16.66 15.81 16.26 -1.57% 117,492 190,376,621
2024-08-07 16.41 16.84 16.29 16.52 -2.13% 139,037 230,136,919
2024-08-06 15.65 17.68 15.52 16.88 +9.68% 245,518 408,439,583
2024-08-05 15.22 16.38 15.12 15.39 +0.79% 146,782 232,383,589
2024-08-02 15.48 15.77 15.19 15.27 -2.55% 83,948 130,103,375
2024-08-01 15.97 15.98 15.62 15.67 -1.82% 96,401 151,912,026
2024-07-31 15.71 16.07 15.59 15.96 +1.59% 126,352 200,776,106
2024-07-30 15.95 16.45 15.66 15.71 -1.63% 150,113 238,977,364
2024-07-29 15.51 16.77 15.43 15.97 +1.33% 207,895 332,859,975
2024-07-26 14.71 15.9 14.43 15.76 +6.49% 190,350 293,773,797
2024-07-25 14.21 14.99 14.12 14.8 +2.78% 119,512 175,164,256
2024-07-24 14.05 14.97 14.01 14.4 +1.34% 127,470 186,216,673
2024-07-23 14.8 14.97 14.19 14.21 -3.73% 92,020 134,058,024
2024-07-22 14.67 15.14 14.64 14.76 -1.14% 101,411 150,356,122
2024-07-19 14.71 15.26 14.49 14.93 +0.34% 157,234 233,220,832
2024-07-18 13.78 15.39 13.38 14.88 +5.08% 206,001 295,504,267
2024-07-17 13.34 15.51 13.22 14.16 +6.15% 174,273 251,902,020
2024-07-16 13.21 13.48 13.09 13.34 +0.6% 37,841 50,369,671
2024-07-15 13.68 13.75 13.12 13.26 -2.07% 31,754 42,171,520
2024-07-12 13.71 13.94 13.49 13.54 -1.88% 32,381 44,225,822
2024-07-11 13.35 13.83 13.24 13.8 +5.59% 50,772 68,956,206
2024-07-10 13.31 13.47 12.98 13.07 -1.73% 36,097 47,570,011
2024-07-09 13.54 13.55 12.92 13.3 -0.23% 40,176 52,960,020
2024-07-08 13.79 13.82 13.27 13.33 -3.68% 33,892 45,487,829
2024-07-05 13.6 13.88 13.3 13.84 +1.84% 32,457 44,486,536
2024-07-04 14.15 14.23 13.54 13.59 -3.96% 34,172 47,035,815
2024-07-03 14.3 14.35 14.02 14.15 -0.77% 30,829 43,665,175
2024-07-02 14.11 14.41 14.02 14.26 +1.28% 40,130 57,252,591
2024-07-01 13.84 14.14 13.45 14.08 +1.44% 37,781 52,008,156
2024-06-28 13.87 14.27 13.81 13.88 -0.93% 44,427 62,471,593
2024-06-27 14.15 14.53 13.97 14.01 -0.85% 64,843 92,151,740
2024-06-26 13.16 14.24 13.12 14.13 +7.53% 82,255 113,193,292
2024-06-25 13.24 13.62 13.04 13.14 -1.79% 42,185 55,885,073
2024-06-24 14 14 13.27 13.38 -4.77% 51,541 69,860,678
2024-06-21 14.34 14.38 14.01 14.05 -1.95% 38,209 54,010,525
2024-06-20 15.05 15.06 14.31 14.33 -4.4% 42,062 61,372,708
2024-06-19 15.38 15.38 14.93 14.99 -2.03% 33,779 50,943,107
2024-06-18 15.27 15.49 15.22 15.3 +0.2% 28,061 43,052,309
2024-06-17 15.41 15.5 15.21 15.27 -1.55% 32,301 49,500,509
2024-06-14 15.4 15.55 15.3 15.51 +0.78% 32,771 50,626,825
2024-06-13 15.46 15.65 15.35 15.39 -0.52% 33,264 51,451,664
2024-06-12 15.1 15.54 15.06 15.47 +2.25% 37,032 56,934,172
2024-06-11 14.68 15.18 14.48 15.13 +2.02% 50,784 75,856,373
2024-06-07 14.88 15.17 14.56 14.83 +1.44% 42,756 63,390,208
2024-06-06 15.56 15.71 14.43 14.62 -4.76% 75,444 112,288,973
2024-06-05 15.64 15.74 15.27 15.35 -2.79% 53,562 82,741,439
2024-06-04 15.94 15.94 15.53 15.79 -1.25% 52,279 82,018,108
2024-06-03 16.5 16.55 15.84 15.99 -3.21% 57,251 92,073,181
2024-05-31 16.23 16.75 16.19 16.52 +2.04% 54,892 90,347,428
2024-05-30 16.17 16.42 16.11 16.19 -1.22% 35,213 57,097,336
2024-05-29 16.31 16.63 16.3 16.39 +0.18% 36,693 60,287,312
2024-05-28 16.5 16.69 16.33 16.36 -5.32% 39,390 64,826,993
2024-05-27 17.15 17.29 16.62 17.28 +1.59% 49,488 83,682,017
2024-05-24 17.22 17.43 17.01 17.01 -1.68% 41,964 71,901,831
2024-05-23 17.65 17.68 17.25 17.3 -1.09% 54,352 94,485,789
2024-05-22 17.7 17.7 17.3 17.49 -0.68% 56,599 98,906,942
2024-05-21 17.62 18.29 17.3 17.61 +0.8% 91,108 162,134,889
2024-05-20 17.49 17.73 17.22 17.47 -0.17% 47,750 83,475,460
2024-05-17 17.61 17.67 17.22 17.5 -0.57% 53,810 93,607,109
2024-05-16 17.84 18.05 17.4 17.6 -0.68% 73,762 131,010,635
2024-05-15 17.98 18.86 17.66 17.72 -1.56% 114,138 208,529,864
2024-05-14 17.51 18.4 17.51 18 +6.07% 141,319 253,396,231
2024-05-13 17.93 17.93 16.93 16.97 -6.09% 91,537 158,496,778
2024-05-10 18.68 18.89 18.01 18.07 -3.32% 59,912 109,320,815
2024-05-09 18.7 18.92 18.61 18.69 +0.48% 49,890 93,484,969
2024-05-08 19.13 19.19 18.52 18.6 -2.82% 62,644 117,347,267
2024-05-07 19.25 19.49 19.03 19.14 -0.21% 65,544 125,941,738
2024-05-06 19 19.32 18.99 19.18 +1.48% 76,067 145,710,362
2024-04-30 19.38 19.51 18.67 18.9 -2.38% 94,002 178,723,999
2024-04-29 18.73 19.63 18.72 19.36 +0.41% 116,404 224,226,096
2024-04-26 18.82 19.55 18.81 19.28 +1.96% 82,377 158,596,783
2024-04-25 18.83 19.3 18.77 18.91 -0.89% 78,475 149,445,371
2024-04-24 18.37 19.08 18.21 19.08 +3.64% 98,221 183,647,310
2024-04-23 18.49 18.7 18.19 18.41 +0.55% 85,162 157,043,121
2024-04-22 18 18.55 17.51 18.31 +0.66% 77,016 140,111,217
2024-04-19 18.73 18.73 18 18.19 -2.93% 67,958 124,150,345
2024-04-18 19.03 19.18 18.42 18.74 -1.58% 82,609 155,126,318
2024-04-17 17.98 19.09 17.98 19.04 +7.51% 121,116 227,576,107
2024-04-16 19.17 19.35 17.68 17.71 -7.62% 114,707 208,173,159
2024-04-15 20 20.35 18.85 19.17 -4.58% 133,176 259,266,499
2024-04-12 20.6 20.73 20.05 20.09 -2.9% 112,320 228,298,246
2024-04-11 20.6 21.58 20.58 20.69 -1.94% 167,621 350,483,485
2024-04-10 21.31 21.98 20.59 21.1 -18.03% 286,036 607,872,637
2024-04-09 24.88 26.08 24.55 25.74 +4.72% 88,323 224,060,682
2024-04-08 25.3 25.3 24.52 24.58 -3.61% 58,728 146,215,430
2024-04-03 26.5 26.5 25.47 25.5 -4.42% 71,810 185,122,365
2024-04-02 27.48 27.48 26.41 26.68 -3.4% 84,684 226,719,293
2024-04-01 26.63 27.69 26.6 27.62 +4.23% 84,797 231,678,733
2024-03-29 26.5 26.66 25.98 26.5 -0.75% 58,260 153,050,927
2024-03-28 25.68 27.1 25.68 26.7 +4.26% 94,107 249,528,037
2024-03-27 27.17 27.47 25.59 25.61 -5.91% 99,408 261,152,738
2024-03-26 28.05 28.5 26.93 27.22 -4.49% 137,579 379,669,492
2024-03-25 30 30.38 28.48 28.5 -1.83% 156,377 461,772,758
2024-03-22 29.1 29.57 28.22 29.03 -0.99% 152,921 441,581,435
2024-03-21 29.51 30.37 29.3 29.32 +0.41% 193,582 576,695,094
2024-03-20 28.59 29.28 28.4 29.2 +1.64% 144,445 418,832,742
2024-03-19 28.99 29.88 28.71 28.73 -2.18% 166,341 487,265,978
2024-03-18 29.02 29.78 28.31 29.37 +1.7% 195,182 566,256,735
2024-03-15 28.24 28.88 27.72 28.88 +2.27% 157,032 447,687,527
2024-03-14 28.23 28.68 27.62 28.24 -2.39% 140,679 395,742,084
2024-03-13 27.62 29.5 27.62 28.93 +5.12% 242,051 696,885,510
2024-03-12 26.99 27.83 26.99 27.52 +2.27% 125,625 345,048,253
2024-03-11 25.87 26.91 25.57 26.91 +3.02% 87,595 231,089,401
2024-03-08 25.65 26.17 25.47 26.12 +1.56% 65,132 168,545,085
2024-03-07 26.69 27.11 25.63 25.72 -3.78% 96,594 254,218,700
2024-03-06 26.5 27.09 26.15 26.73 -0.26% 84,640 225,617,209
2024-03-05 27.18 27.56 26.53 26.8 -3.56% 124,398 336,861,326
2024-03-04 28.14 28.14 26.69 27.79 -1.24% 150,728 413,565,814
2024-03-01 27.3 28.42 26.88 28.14 +1.77% 195,584 539,927,399
2024-02-29 25.77 27.97 25.77 27.65 +6.72% 197,573 535,974,349
2024-02-28 27.33 29.78 25.8 25.91 -3.5% 269,705 750,348,562
2024-02-27 25.49 27.18 25.28 26.85 +4.47% 163,874 431,335,281
2024-02-26 25.6 26.11 25.13 25.7 -1.34% 140,757 360,182,645
2024-02-23 25.44 26.05 24.92 26.05 +3.25% 161,434 411,538,028
2024-02-22 24.41 25.34 24.33 25.23 +2.02% 136,036 340,763,779
2024-02-21 23.42 26.22 23.18 24.73 +2.91% 192,977 475,458,728
2024-02-20 23.6 25.18 23.03 24.03 -0.29% 154,180 369,292,820
2024-02-19 23.04 24.26 22.9 24.1 +7.54% 151,299 356,336,982
2024-02-08 20.98 22.65 20.81 22.41 +7.79% 119,037 259,124,581
2024-02-07 21.16 21.88 20.57 20.79 -1.93% 102,014 216,453,345
2024-02-06 19.54 21.75 18.91 21.2 +6.27% 123,423 251,195,459
2024-02-05 22 22.55 19.59 19.95 -9.93% 112,510 230,894,480
2024-02-02 22.84 23.92 21.57 22.15 -2.68% 113,234 259,080,317
2024-02-01 22.53 23.5 21.86 22.76 +0.75% 98,229 223,893,353
2024-01-31 24.1 24.74 22.5 22.59 -7.34% 126,399 295,678,737
2024-01-30 25.31 25.38 24.36 24.38 -4.88% 106,101 263,657,550
2024-01-29 26.69 26.92 25.13 25.63 -6.12% 163,210 421,654,330
2024-01-26 26.96 28.5 26.43 27.3 +3.14% 241,256 661,925,411
2024-01-25 25.42 26.49 24.83 26.47 +3% 123,821 320,084,289
2024-01-24 26 26.15 24.62 25.7 -1.38% 102,666 261,051,276
2024-01-23 24.43 26.5 24.34 26.06 +5.93% 137,984 353,983,372
2024-01-22 26.5 26.8 24.33 24.6 -8.11% 114,593 291,758,176
2024-01-19 26.2 27.5 26.19 26.77 +2.72% 140,140 378,065,513
2024-01-18 25.28 26.12 25.13 26.06 +1.96% 74,042 189,179,706
2024-01-17 25.98 26.25 25.46 25.56 -2.29% 41,147 106,732,504
2024-01-16 26.28 26.4 25.8 26.16 -1.28% 53,235 138,539,857
2024-01-15 26.14 26.75 26.13 26.5 +0.57% 49,837 132,188,536
2024-01-12 27 27.25 26.33 26.35 -3.13% 68,569 182,825,208
2024-01-11 26.43 27.32 26.13 27.2 +3.07% 83,197 223,985,762
2024-01-10 26.66 26.9 26.15 26.39 -1.97% 67,456 178,449,869
2024-01-09 27.19 27.58 26.65 26.92 -0.15% 76,943 207,959,913
2024-01-08 27.4 27.71 26.88 26.96 -1.14% 72,340 197,488,882
2024-01-05 27.91 28.05 27.07 27.27 -2.29% 82,868 227,358,659
2024-01-04 28 28.18 27.15 27.91 -1.03% 108,976 301,359,247
2024-01-03 27.94 29.2 27.3 28.2 +1.44% 168,726 477,359,603
2024-01-02 28.12 29 27.79 27.8 +0.36% 164,425 466,478,223

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

цЬЙхПЛщгЯхУБ 603697

2024年至今

ш▒кцВжцКдчРЖ 605009

2024年一季度

хдйх▒▒шВбф╗╜ 000877

近三个月

ч┤вхоЭшЫЛчЩ╜ 603231

2024年一季度

ф║ЪшЩ╣хМ╗шНп-U 688176

近半年

STцЩищ╕г 000488

近半年

шКпц║Рх╛о 688037

近期数据

щ╛Щц║кшВбф╗╜ 600592

近三个月

цЩ╢чзСшГ╜ц║Р 688223

2023年全年

щЭТх▓Ыц╕п 601298

2023年全年

热门概念板块

新能源汽车

хоПхПСшВбф╗╜ (600885)

2024年一季度
数字经济
生物医药

цЩ║щгЮчФЯчЙй (300122)

近三个月
区块链
芯片
储能电池

цМпхНОчзСцКА (000733)

2022-2023两年
AI人工智能

шИкхоЗх╛о (300053)

2023年全年
大数据

ф╜│щГ╜чзСцКА (600728)

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