чРЖх╖ехЕЙчзС 300557

数据更新至:

添加到对比分析

32.91 -1.02%

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

32.91
-1.02% -0.34
33.04
开盘价
33.45
最高价
32.38
最低价
10,390
成交量
数据更新至: 2025-03-25

技术指标

34.46
MA5 (5日均线)
35.05
MA10 (10日均线)
35.76
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 33.04 33.45 32.38 32.91 -1.02% 10,390 34,196,774
2025-03-24 34.31 34.58 32.15 33.25 -3.48% 29,136 96,803,388
2025-03-21 36.09 36.2 34.44 34.45 -4.94% 31,559 110,523,379
2025-03-20 35.3 37.5 35.02 36.24 +2.23% 46,173 168,865,077
2025-03-19 35.92 35.92 35.21 35.45 -1.47% 15,219 54,107,572
2025-03-18 35.6 35.99 35.33 35.98 +0.78% 19,205 68,664,513
2025-03-17 35.47 35.8 35.07 35.7 +0.65% 18,002 63,849,842
2025-03-14 34.73 35.54 34.27 35.47 +2.16% 26,825 93,830,684
2025-03-13 36.18 36.31 34.36 34.72 -4.38% 33,763 118,214,185
2025-03-12 36.5 36.86 36.14 36.31 -0.27% 27,087 98,772,849
2025-03-11 36.49 36.76 35.58 36.41 -1.59% 30,277 109,523,376
2025-03-10 36.5 37.48 36.27 37 +1.12% 32,695 120,525,917
2025-03-07 36.59 37 36.28 36.59 -0.16% 32,474 119,087,156
2025-03-06 36.68 36.98 36.15 36.65 +1.13% 39,388 144,272,502
2025-03-05 35.85 36.77 35.65 36.24 +1.48% 40,423 146,546,063
2025-03-04 34.79 36.03 34.65 35.71 +1.54% 24,817 88,576,085
2025-03-03 35.05 36.32 34.51 35.17 +0.49% 34,820 123,591,312
2025-02-28 36.77 37.59 34.88 35 -6.32% 44,424 159,543,095
2025-02-27 38.38 38.38 36.4 37.36 -3.01% 60,045 224,088,526
2025-02-26 39.4 39.4 38 38.52 -1% 53,768 207,993,303
2025-02-25 38.7 39.77 38.22 38.91 -2.48% 59,958 233,856,610
2025-02-24 41.32 42.19 39.46 39.9 -0.05% 99,277 402,896,560
2025-02-21 40.36 41.55 39 39.92 +0.68% 127,994 514,309,069
2025-02-20 35.1 40.5 35.1 39.65 +13.61% 129,823 500,703,898
2025-02-19 31.77 35.49 31.77 34.9 +8.72% 86,628 296,781,513
2025-02-18 32.3 33.52 31.9 32.1 -0.12% 51,661 168,311,800
2025-02-17 30.99 32.25 30.99 32.14 +4.11% 39,573 125,628,073
2025-02-14 30.76 31.6 30.65 30.87 0% 23,587 73,013,920
2025-02-13 31.81 31.84 30.85 30.87 -2.25% 25,641 80,067,840
2025-02-12 31.55 32 31.32 31.58 -0.44% 29,777 94,086,964
2025-02-11 31.58 32.02 31.16 31.72 +0.57% 28,968 91,559,640
2025-02-10 31.8 31.93 31.27 31.54 +0.38% 27,454 86,455,074
2025-02-07 31.7 32.4 30.75 31.42 -0.54% 42,806 135,582,853
2025-02-06 30.62 31.59 30.21 31.59 +3.71% 35,659 110,389,200
2025-02-05 31 31 29.81 30.46 +3.96% 31,629 96,025,824
2025-01-27 30.5 30.92 29.3 29.3 -3.9% 23,247 69,723,593
2025-01-24 29.62 30.52 29.62 30.49 +1.6% 31,522 94,898,195
2025-01-23 29.5 31.5 29.06 30.01 +3.95% 56,477 171,416,620
2025-01-22 29.01 29.76 28.75 28.87 -1.4% 19,342 56,392,489
2025-01-21 29 29.28 28.49 29.28 +1.14% 16,728 48,262,167
2025-01-20 29.3 29.37 28.71 28.95 0% 15,323 44,474,685
2025-01-17 28.77 29.77 28.61 28.95 +0.45% 18,363 53,261,569
2025-01-16 28.92 29.33 28.42 28.82 -0.03% 19,355 55,956,184
2025-01-15 29.4 29.4 28.65 28.83 -2.2% 23,840 69,022,992
2025-01-14 27.66 29.56 27.66 29.48 +7.01% 39,421 113,724,720
2025-01-13 27.3 27.77 26.8 27.55 -1.85% 24,933 68,041,979
2025-01-10 28.26 29.29 27.79 28.07 +2.07% 40,850 116,693,803
2025-01-09 27.38 28.07 27.32 27.5 -0.69% 20,419 56,633,051
2025-01-08 28.02 28.02 26.68 27.69 -1.53% 23,467 64,460,893
2025-01-07 27.2 28.24 26.8 28.12 +3.5% 25,925 71,292,502
2025-01-06 27.64 28.08 26.66 27.17 -1.91% 24,428 66,893,331
2025-01-03 29.8 30.26 27.69 27.7 -7.91% 39,793 114,317,257
2025-01-02 32.13 32.22 29.3 30.08 -7.96% 57,100 173,821,209
2024-12-31 33.39 35.85 32.11 32.68 +0.31% 57,333 192,894,354
2024-12-30 33.66 36.05 32.38 32.58 -4.68% 76,755 260,904,547
2024-12-27 32.16 34.63 31.58 34.18 +5.98% 79,501 265,617,803
2024-12-26 31.2 32.88 31.2 32.25 +1.8% 44,600 143,947,439
2024-12-25 32.68 32.7 31.06 31.68 -4.49% 50,025 158,723,193
2024-12-24 30.68 33.33 30.32 33.17 +6.21% 70,890 228,246,801
2024-12-23 31.69 32.48 30.91 31.23 -1.54% 46,918 148,829,416
2024-12-20 30.99 31.98 30.72 31.72 +2.06% 31,625 99,733,298
2024-12-19 31 31.46 30.31 31.08 -0.89% 38,256 118,156,244
2024-12-18 29.82 31.87 29.4 31.36 +7.32% 55,562 172,335,770
2024-12-17 30.5 30.6 29.13 29.22 -4.17% 18,676 55,416,639
2024-12-16 30.77 31.06 29.8 30.49 +0.03% 16,058 49,235,736
2024-12-13 31.49 31.5 30.45 30.48 -3.21% 18,584 57,251,955
2024-12-12 31.6 31.89 31 31.49 -0.28% 18,073 56,725,752
2024-12-11 31.24 31.74 31.17 31.58 +1.35% 15,928 50,077,501
2024-12-10 32 32.38 31.12 31.16 +0.16% 21,212 67,119,614
2024-12-09 31 31.34 30.6 31.11 +0.06% 15,571 48,180,165
2024-12-06 31.56 31.59 30.84 31.09 +0.06% 20,253 63,041,480
2024-12-05 30.34 31.72 30.34 31.07 +1.9% 22,875 71,349,373
2024-12-04 31.25 31.4 30.3 30.49 -2.77% 24,408 75,217,081
2024-12-03 30.5 32.85 30.07 31.36 +3.53% 52,039 164,286,330
2024-12-02 29.78 30.38 29.64 30.29 +1.71% 19,493 58,747,688
2024-11-29 29.14 29.87 28.83 29.78 +2.02% 16,611 48,942,454
2024-11-28 29.15 29.57 29.11 29.19 -0.14% 15,194 44,539,623
2024-11-27 28.73 29.27 27.55 29.23 +3.07% 19,043 53,923,775
2024-11-26 28.86 29.22 28.2 28.36 -1.7% 12,989 37,252,474
2024-11-25 28.3 28.85 27.9 28.85 +2.3% 18,171 51,663,105
2024-11-22 29.79 30.06 28.13 28.2 -5.84% 21,516 62,801,234
2024-11-21 29.93 30.3 29.41 29.95 -0.33% 15,556 46,532,988
2024-11-20 29.63 30.1 29.3 30.05 +1.66% 18,835 56,005,870
2024-11-19 28.81 29.56 28.7 29.56 +2.92% 18,627 54,197,183
2024-11-18 30.08 30.28 28.51 28.72 -3.85% 20,507 59,533,970
2024-11-15 30.17 30.95 29.81 29.87 -0.93% 24,341 73,876,526
2024-11-14 31.38 31.5 30 30.15 -4.35% 28,771 88,228,821
2024-11-13 31.55 31.85 30.65 31.52 -0.47% 25,386 79,320,937
2024-11-12 32.9 33.22 31.33 31.67 -3.45% 39,626 127,314,574
2024-11-11 31.7 32.89 31.58 32.8 +3.44% 37,374 121,467,810
2024-11-08 31.98 32.44 31.65 31.71 +0.38% 30,116 96,458,904
2024-11-07 31.01 31.74 31.01 31.59 +0.45% 30,638 96,218,060
2024-11-06 31.89 32.79 31.21 31.45 -1.22% 45,771 145,872,173
2024-11-05 31.4 32 31.02 31.84 +1.5% 37,975 119,781,567
2024-11-04 29.9 32.31 29.61 31.37 +5.73% 41,441 128,462,027
2024-11-01 32.01 32.23 29.5 29.67 -8.11% 48,995 149,799,713
2024-10-31 32.23 32.68 31.5 32.29 -0.4% 43,509 140,077,989
2024-10-30 33.18 33.6 31.78 32.42 -2.38% 55,532 181,459,637
2024-10-29 34.47 34.47 32.33 33.21 -3.66% 77,753 258,854,276
2024-10-28 31 35.15 30.54 34.47 +14.94% 97,573 323,040,727
2024-10-25 28.85 30.68 28.68 29.99 +4.2% 40,371 120,330,011
2024-10-24 28.57 29.05 28.33 28.78 -0.69% 19,053 54,639,463
2024-10-23 29.01 29.78 28.81 28.98 -0.58% 31,057 90,996,228
2024-10-22 29.66 29.93 28.72 29.15 -2.35% 33,931 99,237,103
2024-10-21 29.42 30.7 29.39 29.85 +2.93% 50,565 151,794,096
2024-10-18 27.99 29.85 27.82 29 +3.68% 42,880 123,440,324
2024-10-17 27.49 28.45 27.49 27.97 +2.6% 33,776 94,523,504
2024-10-16 26.98 27.7 26.66 27.26 +0.85% 21,831 59,503,488
2024-10-15 27.04 28.07 26.92 27.03 -1.06% 26,873 73,729,506
2024-10-14 26.5 27.32 26.03 27.32 +3.48% 27,666 74,065,291
2024-10-11 27.93 27.93 26.02 26.4 -5.48% 32,820 87,898,272
2024-10-10 27.52 29.18 27.12 27.93 +3.41% 43,333 121,834,905
2024-10-09 29.53 30.23 27 27.01 -13.15% 53,675 154,598,861
2024-10-08 33 33 29 31.1 +10.75% 79,685 243,849,148
2024-09-30 25.75 28.75 25.06 28.08 +13.68% 64,259 171,490,951
2024-09-27 24.05 25.11 23.7 24.7 +4.75% 38,036 92,840,870
2024-09-26 23 23.58 22.79 23.58 +2.25% 23,688 55,223,102
2024-09-25 23.5 23.8 23.01 23.06 -0.22% 30,802 71,943,170
2024-09-24 23 23.2 22.31 23.11 +0.35% 31,815 72,791,948
2024-09-23 22.64 23.4 22.33 23.03 +1.68% 33,964 77,761,905
2024-09-20 21.92 23 21.88 22.65 +0.67% 34,433 77,757,402
2024-09-19 21.34 23.92 21.34 22.5 +6.18% 35,617 79,915,641
2024-09-18 21.25 21.39 20.8 21.19 -0.47% 7,899 16,616,462
2024-09-13 21.72 21.72 21.21 21.29 -1.66% 8,043 17,246,955
2024-09-12 21.75 22.06 21.65 21.65 -0.46% 7,513 16,419,164
2024-09-11 22.03 22.03 21.64 21.75 -2.03% 8,886 19,373,728
2024-09-10 21.74 22.2 21.5 22.2 +1.79% 12,123 26,474,616
2024-09-09 21.45 21.87 21.12 21.81 +1.3% 10,659 23,029,220
2024-09-06 22.14 22.25 21.52 21.53 -3.11% 11,587 25,287,022
2024-09-05 21.83 22.36 21.82 22.22 +1.69% 8,299 18,365,159
2024-09-04 21.88 22.06 21.63 21.85 -0.86% 8,486 18,546,374
2024-09-03 21.77 22.25 21.61 22.04 +1.52% 11,378 25,001,779
2024-09-02 22.56 22.79 21.71 21.71 -3.94% 14,328 31,758,944
2024-08-30 22.4 23.01 22.02 22.6 +1.3% 13,328 30,255,846
2024-08-29 21.72 22.39 21.63 22.31 +2.01% 10,054 22,234,284
2024-08-28 21.99 22.23 21.72 21.87 -0.59% 8,596 18,895,909
2024-08-27 22.71 22.71 21.87 22 -3.13% 12,208 27,045,751
2024-08-26 22.8 22.92 22.32 22.71 +0.84% 8,984 20,384,850
2024-08-23 22.49 22.75 22.12 22.52 -0.18% 9,535 21,421,396
2024-08-22 23.24 23.32 22.5 22.56 -1.87% 11,946 27,289,689
2024-08-21 22.87 23.35 22.7 22.99 +0.39% 9,994 23,093,011
2024-08-20 23.5 23.5 22.75 22.9 -1.12% 10,288 23,585,020
2024-08-19 23.75 23.79 23.12 23.16 -1.99% 13,420 31,367,689
2024-08-16 24.23 24.23 23.61 23.63 -0.76% 12,902 30,796,352
2024-08-15 23.21 24.03 23.08 23.81 +1.06% 14,466 34,331,208
2024-08-14 23.98 23.98 23.51 23.56 -0.88% 9,619 22,815,282
2024-08-13 23.38 23.77 23.13 23.77 +1.8% 9,581 22,493,220
2024-08-12 23.9 23.9 23.18 23.35 -2.83% 14,162 33,189,644
2024-08-09 23.8 24.44 23.8 24.03 +1.56% 16,329 39,448,497
2024-08-08 24.5 24.77 23.63 23.66 -4.71% 24,480 58,634,893
2024-08-07 24.1 24.96 23.95 24.83 +3.63% 27,104 66,929,907
2024-08-06 23.9 24.43 23.4 23.96 +1.96% 19,945 47,423,708
2024-08-05 24.8 25.1 23.5 23.5 -6.82% 33,366 80,930,674
2024-08-02 25.9 25.9 25 25.22 -3.37% 39,747 100,879,906
2024-08-01 26.2 27.2 26.08 26.1 -0.76% 66,453 175,943,279
2024-07-31 25.02 26.55 24.6 26.3 +5.28% 62,201 157,750,164
2024-07-30 25.18 25.23 24.69 24.98 -2.42% 45,874 114,430,824
2024-07-29 24.16 26.58 24.06 25.6 +6.71% 67,925 172,816,188
2024-07-26 24.45 24.94 23.46 23.99 +2.87% 29,819 71,466,577
2024-07-25 23.21 23.57 22.67 23.32 +0.47% 21,842 50,420,231
2024-07-24 24.05 24.34 23.12 23.21 -4.45% 28,184 66,693,914
2024-07-23 24.52 25.29 24.1 24.29 +0.16% 40,728 100,477,259
2024-07-22 23.99 24.29 23.5 24.25 +2.11% 17,553 42,213,732
2024-07-19 23.63 23.99 23.21 23.75 +1.67% 17,770 42,115,443
2024-07-18 23.5 23.64 22.57 23.36 -2.18% 28,872 66,718,807
2024-07-17 25.02 25.11 23.81 23.88 -5.65% 38,380 93,316,791
2024-07-16 24.86 25.38 24.48 25.31 +0.84% 26,803 67,347,331
2024-07-15 25.1 25.98 24.95 25.1 -1.41% 25,440 64,564,373
2024-07-12 25.48 26.2 25.3 25.46 -1.51% 34,991 89,588,971
2024-07-11 25.05 25.98 24.87 25.85 +3.44% 51,995 132,710,315
2024-07-10 24.6 25.58 24.36 24.99 +2.88% 51,517 129,354,726
2024-07-09 23.31 24.43 23.08 24.29 +4.56% 33,358 79,431,113
2024-07-08 24.32 24.45 23.18 23.23 -4.48% 34,846 82,103,289
2024-07-05 24.63 24.85 23.84 24.32 -0.29% 32,895 79,783,869
2024-07-04 26.5 26.66 24.35 24.39 -5.1% 54,200 137,365,329
2024-07-03 25.73 26.54 25.51 25.7 -1.61% 45,657 118,728,081
2024-07-02 27.01 27.84 25.63 26.12 -3.55% 56,770 151,960,322
2024-07-01 27.56 27.85 26.05 27.08 -3.8% 62,886 169,092,328
2024-06-28 26.93 28.88 26.53 28.15 +1.33% 85,066 234,258,725
2024-06-27 26.82 29.3 26.66 27.78 +1.35% 99,827 280,905,499
2024-06-26 26.88 27.48 24.95 27.41 -1.4% 88,490 232,581,063
2024-06-25 26.8 29.35 26.47 27.8 +2.58% 108,898 304,637,845
2024-06-24 26.73 27.81 26.3 27.1 -0.7% 88,980 240,777,049
2024-06-21 28.9 30.61 27.23 27.29 -11.77% 125,503 361,455,832
2024-06-20 32 33.64 30.46 30.93 -6.24% 140,362 445,473,257
2024-06-19 32 33.88 30.57 32.99 +13.84% 172,401 559,611,512
2024-06-18 24.3 28.98 23.72 28.98 +20% 89,714 239,635,165
2024-06-17 24.66 26.59 23.8 24.15 +5% 61,592 153,351,764
2024-06-14 20.95 23.68 20.73 23 +9.68% 37,795 85,366,275
2024-06-13 20.88 21.18 20.55 20.97 +0.62% 7,051 14,765,526
2024-06-12 20.65 21.05 20.49 20.84 +0.82% 7,710 16,061,547
2024-06-11 20.26 20.74 19.5 20.67 +1.82% 10,855 21,992,856
2024-06-07 20.31 20.85 20.03 20.3 -2.64% 13,516 27,518,470
2024-06-06 21.2 21.2 19.25 20.85 -0.05% 16,148 32,271,874
2024-06-05 21.3 21.55 20.54 20.86 -1.6% 10,731 22,460,923
2024-06-04 21.95 21.95 20.66 21.2 -3.64% 14,973 31,498,564
2024-06-03 22.53 22.94 21.8 22 -2.96% 10,320 23,022,955
2024-05-31 22.5 22.75 22.36 22.67 +0.76% 9,399 21,222,974
2024-05-30 22.31 22.65 21.85 22.5 +0.99% 9,312 20,835,596
2024-05-29 21.7 22.54 21.6 22.28 +2.67% 9,479 20,969,192
2024-05-28 21.85 22.14 21.55 21.7 -1% 7,123 15,556,767
2024-05-27 21.68 21.92 21.21 21.92 +0.09% 8,728 18,768,354
2024-05-24 21.9 22.05 21.56 21.9 -0.9% 9,467 20,661,085
2024-05-23 22.48 22.48 21.65 22.1 -1.56% 11,281 24,726,867
2024-05-22 22.6 22.76 22.24 22.45 -0.93% 6,686 15,008,270
2024-05-21 22.76 22.77 22.23 22.66 -0.61% 8,777 19,717,692
2024-05-20 22.85 22.96 22.52 22.8 -0.35% 7,764 17,639,991
2024-05-17 22.49 22.88 22.34 22.88 -22.26% 11,038 24,929,641
2024-05-16 29.3 29.81 29.3 29.43 +0.2% 7,784 23,031,383
2024-05-15 29.23 29.5 28.82 29.37 +0.48% 6,602 19,323,887
2024-05-14 29.5 29.55 28.98 29.23 +1.11% 4,881 14,304,742
2024-05-13 29.61 29.65 28.55 28.91 -1.8% 7,219 20,922,641
2024-05-10 29.89 30.73 29.35 29.44 -1.47% 8,831 26,299,652
2024-05-09 29.38 30.08 29.37 29.88 +1.56% 6,775 20,201,092
2024-05-08 30.14 30.14 29.3 29.42 -2.39% 6,994 20,755,998
2024-05-07 29.78 30.28 29.65 30.14 +0.77% 9,013 27,079,183
2024-05-06 29.99 30.05 29.38 29.91 +1.91% 10,110 30,140,685
2024-04-30 29.37 29.84 29.14 29.35 -0.44% 8,065 23,715,112
2024-04-29 29.11 29.79 29 29.48 +1.13% 10,628 31,299,334
2024-04-26 28.33 29.33 27.5 29.15 +2.79% 13,173 37,804,762
2024-04-25 28.48 28.68 27.8 28.36 +0.89% 7,540 21,394,478
2024-04-24 26.99 28.14 26.99 28.11 +4.11% 6,741 18,735,138
2024-04-23 26.31 27.37 26.22 27 +2.58% 5,698 15,356,119
2024-04-22 26.8 26.8 25.7 26.32 -1.42% 4,874 12,861,023
2024-04-19 26.6 26.77 26.16 26.7 -0.37% 5,276 13,970,040
2024-04-18 26.42 27.27 26.21 26.8 +1.67% 9,701 26,029,762
2024-04-17 24.97 26.85 24.96 26.36 +7.68% 12,345 32,202,144
2024-04-16 26.2 26.26 24.11 24.48 -6.85% 10,800 26,785,745
2024-04-15 27.59 27.91 25.73 26.28 -4.89% 14,319 37,963,133
2024-04-12 27.6 28.15 27.56 27.63 -0.18% 6,340 17,655,168
2024-04-11 27.59 28.39 27.27 27.68 +0.36% 6,641 18,495,608
2024-04-10 28.16 28.61 27.37 27.58 -3.02% 8,249 22,920,063
2024-04-09 28.17 28.65 28.01 28.44 +1.14% 6,288 17,842,307
2024-04-08 29.32 29.32 28.12 28.12 -4.09% 8,982 25,673,552
2024-04-03 29.7 29.7 28.72 29.32 -1.51% 10,117 29,477,030
2024-04-02 29.81 29.97 29.42 29.77 -0.37% 11,429 33,921,397
2024-04-01 29.05 30.22 29.05 29.88 +4.15% 17,493 52,009,600
2024-03-29 29.05 29.19 27.96 28.69 -2.05% 19,095 54,445,869
2024-03-28 27.01 30.45 26.86 29.29 +8.48% 21,382 61,765,545
2024-03-27 28.29 28.29 27 27 -3.33% 6,407 17,639,567
2024-03-26 28.19 28.56 27.59 27.93 -0.92% 9,886 27,723,993
2024-03-25 29.2 29.22 28.15 28.19 -3.33% 8,870 25,521,509
2024-03-22 29.76 29.83 28.73 29.16 -2.28% 11,473 33,482,854
2024-03-21 29.98 29.99 29.17 29.84 -0.2% 9,257 27,426,364
2024-03-20 29.18 30 29.18 29.9 +2.26% 10,005 29,713,246
2024-03-19 29.27 29.65 29.01 29.24 -0.1% 10,475 30,689,697
2024-03-18 28.79 29.29 28.7 29.27 +0.93% 12,812 37,155,657
2024-03-15 28.06 29.5 27.92 29 +4.2% 14,083 40,596,752
2024-03-14 28.38 28.82 27.48 27.83 -1.1% 9,625 27,030,522
2024-03-13 28.23 28.5 28 28.14 -0.04% 8,163 23,061,389
2024-03-12 27.9 28.22 27.6 28.15 +0.54% 9,165 25,601,971
2024-03-11 27.42 28.05 26.96 28 +3.7% 12,127 33,370,553
2024-03-08 26.8 27.15 26.4 27 +0.6% 7,386 19,834,937
2024-03-07 26.89 27.48 26.57 26.84 +0.86% 10,437 28,224,595
2024-03-06 26.21 27.08 25.95 26.61 +1.06% 8,339 22,118,279
2024-03-05 27.3 27.3 26.2 26.33 -3.06% 9,824 26,049,196
2024-03-04 27.34 27.53 26.23 27.16 -0.29% 12,975 34,951,008
2024-03-01 26.58 27.4 26.46 27.24 +2.52% 12,282 33,162,688
2024-02-29 25.18 26.58 25.17 26.57 +4.2% 13,960 36,357,578
2024-02-28 28.39 28.61 25.23 25.5 -10.15% 23,151 62,577,279
2024-02-27 27.9 28.4 27.54 28.38 +2.86% 13,956 39,000,307
2024-02-26 27.84 28.59 27.28 27.59 -0.4% 17,370 48,381,589
2024-02-23 26.17 27.79 26.08 27.7 +6.87% 15,395 41,543,038
2024-02-22 25.45 25.97 24.85 25.92 +3.89% 12,506 31,987,648
2024-02-21 24.17 26.45 23.72 24.95 +2.67% 14,096 35,521,279
2024-02-20 23.79 24.49 23.29 24.3 +2.14% 9,058 21,831,004
2024-02-19 22.9 24.13 22.77 23.79 +4.53% 15,173 35,935,371
2024-02-08 20.2 22.77 20.02 22.76 +11.35% 16,866 36,211,392
2024-02-07 21.4 21.81 20.1 20.44 -4.04% 15,536 32,219,753
2024-02-06 20.86 21.89 19.06 21.3 +2.06% 18,201 36,937,139
2024-02-05 24.29 24.29 20.03 20.87 -14.57% 18,289 39,352,560
2024-02-02 25.97 26.37 23.5 24.43 -5.64% 10,401 25,895,844
2024-02-01 26.83 26.83 25.23 25.89 -3.5% 9,420 24,418,925
2024-01-31 28.49 28.49 26.71 26.83 -5.46% 9,714 26,590,319
2024-01-30 29.08 29.82 28.33 28.38 -3.67% 8,322 24,150,941
2024-01-29 29.89 30.46 29.3 29.46 -2.58% 8,853 26,255,072
2024-01-26 30.93 31.13 30.07 30.24 -2.26% 13,230 40,268,016
2024-01-25 28.71 31.27 28.38 30.94 +7.8% 15,504 46,773,626
2024-01-24 27.92 28.78 27.39 28.7 +2.76% 10,553 29,592,926
2024-01-23 28.31 28.95 27.77 27.93 -2.31% 9,456 26,511,100
2024-01-22 30.65 30.76 28.32 28.59 -6.11% 8,772 25,935,010
2024-01-19 31.39 31.56 30.37 30.45 -2.65% 4,921 15,145,249
2024-01-18 31.68 31.83 30.41 31.28 -1.26% 8,262 25,728,880
2024-01-17 32.65 32.65 31.6 31.68 -2.97% 3,847 12,353,865
2024-01-16 32.85 33.08 32.1 32.65 -0.52% 3,995 12,988,740
2024-01-15 32.8 33.07 32.46 32.82 -0.3% 5,491 18,013,432
2024-01-12 33.5 33.8 32.9 32.92 -1.73% 4,683 15,620,592
2024-01-11 33 33.66 33 33.5 +1.06% 4,678 15,590,436
2024-01-10 33.73 33.73 32.8 33.15 -1.72% 5,235 17,418,896
2024-01-09 33.28 34.04 33.28 33.73 +1.6% 7,202 24,333,760
2024-01-08 34.24 34.26 32.99 33.2 -2.92% 4,919 16,497,728
2024-01-05 34.88 35.35 34.06 34.2 -2.09% 4,767 16,431,270
2024-01-04 34.82 35.01 34.55 34.93 -0.14% 3,094 10,776,536
2024-01-03 35.24 35.47 34.66 34.98 -0.4% 5,132 17,900,034
2024-01-02 35.24 35.49 34.98 35.12 -0.31% 4,843 17,050,424

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

чФШхТишпв 000779

2023年全年

ф╕ЙхЕГшВбф╗╜ 600429

2023年全年

ч╛ОхЯГчзСцКА 688376

近三个月

ш╡гшГ╜шВбф╗╜ 000899

2024年至今

хЫ╜щгОцЦ░цЭР 000859

近期数据

ф╕нф┐бшпБхИ╕ 600030

近半年

щ╕┐хИйцЩ║ц▒З 300219

近半年

хРИчЩ╛щЫЖхЫв 000417

近半年

ф╕ншИ╣х║ФцАе 300527

近半年

чПИф╝ЯцЦ░шГ╜ 300317

近半年

热门概念板块

智能制造

хоЭф┐бш╜пф╗╢ (600845)

近期数据
军工

ф╕нхЫ╜щЗНх╖е (601989)

近半年
医疗器械

чРЖщВжф╗кхЩи (300206)

2022-2023两年
半导体

ф╕нх╛охЕмхП╕ (688012)

2022-2023两年
区块链

ч╜Схо┐чзСцКА (300017)

近三个月
元宇宙
虚拟现实
5G通信

ф║ищАЪхЕЙчФ╡ (600487)

近期数据

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