ч▓╛ц╡ЛчФ╡хнР 300567

数据更新至:

添加到对比分析

67.74 -3.50%

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

67.74
-3.5% -2.46
70.5
开盘价
70.9
最高价
66.66
最低价
81,476
成交量
数据更新至: 2025-03-25

技术指标

69.60
MA5 (5日均线)
68.33
MA10 (10日均线)
67.19
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 70.5 70.9 66.66 67.74 -3.5% 81,476 558,800,211
2025-03-24 69.5 72.08 68.9 70.2 +1.9% 134,764 951,113,881
2025-03-21 71.01 72.15 68.68 68.89 -3.64% 110,070 772,265,909
2025-03-20 69.82 71.95 68.89 71.49 +2.57% 126,973 902,732,137
2025-03-19 69.12 71.45 68.3 69.7 +1.32% 119,792 834,463,936
2025-03-18 69.12 71.35 68.71 68.79 -0.17% 115,204 807,618,507
2025-03-17 66.76 70.11 66.45 68.91 +3.89% 125,343 860,704,834
2025-03-14 65.51 67.09 64.84 66.33 +1.58% 84,337 557,562,659
2025-03-13 65.64 66.08 64.4 65.3 -0.96% 49,248 320,835,876
2025-03-12 66.41 66.72 64.95 65.93 -1.18% 66,528 436,958,838
2025-03-11 65.08 67.09 65.06 66.72 +0.53% 56,193 372,152,937
2025-03-10 67.87 67.87 65.71 66.37 -2.22% 55,654 369,322,318
2025-03-07 67.83 70.03 67.01 67.88 +0.21% 88,040 602,219,764
2025-03-06 65 69.17 64.6 67.74 +5.74% 119,530 810,020,085
2025-03-05 65.16 65.88 63.56 64.06 -2.08% 50,555 325,279,957
2025-03-04 63.87 66.36 62.58 65.42 +1.76% 71,693 461,482,751
2025-03-03 64.3 65.3 63.12 64.29 -0.11% 66,492 426,671,689
2025-02-28 65.72 67.5 64 64.36 -3.13% 79,945 522,295,890
2025-02-27 67.87 68.11 65.2 66.44 -1.32% 68,278 453,115,015
2025-02-26 68.1 68.95 66.75 67.33 -1.45% 101,008 685,063,238
2025-02-25 65.04 69.2 65.04 68.32 +2.57% 105,035 710,662,323
2025-02-24 67.85 68.65 65.68 66.61 -0.42% 110,487 743,255,657
2025-02-21 64.7 67.86 64.05 66.89 +2.94% 116,119 771,628,400
2025-02-20 65.09 65.99 63.82 64.98 +0.05% 92,958 604,235,111
2025-02-19 62.99 65.38 62.75 64.95 +3.52% 89,454 578,009,214
2025-02-18 63.69 65.65 62.4 62.74 -1.97% 81,906 525,030,273
2025-02-17 64.23 64.72 61.99 64 +0.58% 80,474 508,747,856
2025-02-14 63.52 64.07 62.45 63.63 +0.05% 49,819 314,888,657
2025-02-13 65.7 65.8 63.55 63.6 -3.68% 66,522 428,113,089
2025-02-12 64.85 66.86 64.48 66.03 +1.99% 53,425 350,011,798
2025-02-11 65.5 66.18 64.2 64.74 -1.72% 42,869 279,205,870
2025-02-10 64.2 66.5 62.83 65.87 +3.6% 79,088 512,531,195
2025-02-07 64 65.77 62.41 63.58 -0.9% 79,097 509,473,142
2025-02-06 60.04 65 59.88 64.16 +6.05% 82,431 522,981,201
2025-02-05 58.58 61 58.2 60.5 +4.71% 58,117 347,665,785
2025-01-27 59.31 59.8 57.78 57.78 -2.5% 42,318 248,978,829
2025-01-24 56.77 59.51 56.11 59.26 -1.32% 109,554 639,253,428
2025-01-23 61.81 62.58 60.05 60.05 -1.91% 56,417 346,143,697
2025-01-22 60.6 61.57 60.09 61.22 +0.07% 47,804 291,186,559
2025-01-21 62 62.16 60 61.18 -0.67% 51,114 311,588,534
2025-01-20 61.84 62.3 61.25 61.59 -0.02% 58,563 361,146,047
2025-01-17 59.96 62.55 59.82 61.6 +1.99% 88,581 542,705,498
2025-01-16 61 62.8 59.71 60.4 +1.38% 112,284 686,224,458
2025-01-15 60.02 60.4 59.21 59.58 -1.34% 64,797 387,046,784
2025-01-14 58.2 60.76 57.51 60.39 +4.63% 67,620 402,446,637
2025-01-13 56.31 58.4 56 57.72 +0.28% 43,009 247,836,107
2025-01-10 58.28 60.77 57.5 57.56 -0.24% 71,717 423,786,603
2025-01-09 57.14 58.88 57.1 57.7 +0.05% 46,521 270,191,809
2025-01-08 57.02 58.49 54.64 57.67 +0.05% 63,731 360,385,626
2025-01-07 57 57.98 55.8 57.64 +1.6% 63,616 361,212,923
2025-01-06 57.88 58.36 56.1 56.73 -2.22% 64,158 365,297,476
2025-01-03 61.8 62.3 57.99 58.02 -5.46% 56,827 339,432,595
2025-01-02 64.26 64.28 60.65 61.37 -4.56% 55,221 345,388,431
2024-12-31 68 68.3 63.71 64.3 -5.46% 81,950 535,325,298
2024-12-30 68.51 69.54 67.1 68.01 -1.58% 50,687 346,560,211
2024-12-27 68.38 71.76 67.67 69.1 +0.79% 82,100 574,896,555
2024-12-26 68.97 70.34 68.32 68.56 -0.57% 75,070 519,728,065
2024-12-25 70.7 71.95 68.56 68.95 -2.53% 40,489 281,405,197
2024-12-24 71.56 72.37 68.16 70.74 -0.79% 60,745 424,985,243
2024-12-23 73.89 74.67 70.6 71.3 -3.41% 76,828 555,946,228
2024-12-20 72.94 74.7 71.37 73.82 +1.21% 97,825 714,495,523
2024-12-19 66.09 73.92 65.8 72.94 +9.27% 191,530 1,365,105,252
2024-12-18 64.5 67.38 63.26 66.75 +4.05% 64,215 421,308,449
2024-12-17 64.89 65.87 64.03 64.15 -1.09% 42,585 276,196,471
2024-12-16 67.35 67.85 64.29 64.86 -3.7% 63,502 415,512,142
2024-12-13 68.36 68.98 66.91 67.35 -2.48% 62,905 426,380,494
2024-12-12 69.68 69.7 67.82 69.06 -0.04% 50,532 346,685,640
2024-12-11 70.01 70.68 68.37 69.09 -2.14% 63,178 437,830,134
2024-12-10 69.94 71.56 68.88 70.6 +4.81% 90,791 638,477,876
2024-12-09 69.02 69.51 66.76 67.36 -2.52% 45,728 310,488,752
2024-12-06 68.21 69.71 66.96 69.1 +0.88% 67,467 460,918,234
2024-12-05 68.7 69.85 68.35 68.5 -0.85% 46,901 323,438,392
2024-12-04 72.8 73.68 68.8 69.09 -3.51% 68,929 490,099,725
2024-12-03 72.59 75 70.3 71.6 -0.25% 79,712 578,626,942
2024-12-02 70.29 72.8 70.29 71.78 +1.14% 68,137 487,276,912
2024-11-29 68.9 72.5 68 70.97 +2.19% 74,188 520,236,627
2024-11-28 69.23 72.16 67.85 69.45 +0.22% 79,673 557,341,972
2024-11-27 68.14 69.3 65.71 69.3 +0.58% 69,058 467,371,320
2024-11-26 69 70.65 68.01 68.9 -0.43% 56,937 394,523,801
2024-11-25 70.5 72.47 67.88 69.2 -1.42% 71,854 499,291,918
2024-11-22 72.2 77.2 70.2 70.2 -3.68% 98,171 722,547,424
2024-11-21 72.5 75.58 71.72 72.88 -0.07% 76,853 566,790,525
2024-11-20 71.3 74.3 71.1 72.93 +0.45% 79,834 579,911,020
2024-11-19 70 72.95 69.26 72.6 +4.01% 77,686 552,726,250
2024-11-18 70.88 72.7 67.68 69.8 -1.69% 108,151 759,116,682
2024-11-15 76.44 77.49 71 71 -7.58% 136,994 1,007,941,833
2024-11-14 79.61 82 76.01 76.82 -5.43% 125,580 995,743,709
2024-11-13 80 81.89 77 81.23 +0.16% 122,810 977,877,171
2024-11-12 84.63 86.88 80 81.1 -1.28% 229,527 1,914,698,075
2024-11-11 73.5 82.15 72.66 82.15 +20% 305,021 2,369,561,115
2024-11-08 68.39 72.5 67.58 68.46 +2.7% 210,149 1,464,279,437
2024-11-07 64.1 67 63.2 66.66 +4.56% 166,323 1,095,437,063
2024-11-06 62.49 64.56 61.74 63.75 +2.29% 148,317 940,818,389
2024-11-05 59.99 63.12 59.6 62.32 +4.18% 100,993 622,831,170
2024-11-04 58 61.5 57.81 59.82 +3.26% 83,404 499,919,470
2024-11-01 61 61.3 57.84 57.93 -5.56% 91,093 537,838,574
2024-10-31 60.21 62.21 59.49 61.34 +1.86% 103,098 632,033,433
2024-10-30 60.05 61.39 59.2 60.22 -0.94% 83,989 505,163,743
2024-10-29 63.25 63.8 60.79 60.79 -4.03% 116,126 722,547,821
2024-10-28 62.28 64.45 60.55 63.34 +2.18% 115,932 722,674,164
2024-10-25 62.41 63.97 60 61.99 -0.67% 160,016 984,030,022
2024-10-24 62.01 63.38 61.96 62.41 -0.94% 95,260 596,244,338
2024-10-23 64 64.85 62.6 63 -3.37% 104,279 663,987,223
2024-10-22 63.85 66.28 62.37 65.2 +1.35% 127,674 820,916,856
2024-10-21 66 67.75 64.22 64.33 -0.69% 175,404 1,152,521,596
2024-10-18 60.4 67.47 60.33 64.78 +6.37% 142,039 906,411,142
2024-10-17 61.76 63.14 60.8 60.9 -0.39% 83,554 515,499,400
2024-10-16 61.02 63.14 60.38 61.14 -2% 57,478 354,343,005
2024-10-15 62.2 66.67 61.45 62.39 +0.06% 97,174 624,606,507
2024-10-14 61 62.98 59.24 62.35 +2.79% 74,693 456,956,802
2024-10-11 63.97 64.49 59 60.66 -5.85% 99,000 609,315,538
2024-10-10 70.06 71.98 64.33 64.43 -7.94% 145,895 987,878,705
2024-10-09 71.99 77.17 67.88 69.99 -9.32% 198,189 1,437,332,824
2024-10-08 77.18 77.18 66.88 77.18 +19.99% 277,837 2,030,997,628
2024-09-30 56.66 64.5 55.6 64.32 +18.34% 110,534 664,175,226
2024-09-27 50.18 56 50.18 54.35 +9.36% 88,351 469,113,823
2024-09-26 47.47 49.7 47 49.7 +4.7% 45,685 220,419,857
2024-09-25 48.35 49.27 47.22 47.47 -1.51% 52,899 255,648,506
2024-09-24 44.39 48.2 44.39 48.2 +8.36% 68,607 319,286,317
2024-09-23 46.5 46.89 44.3 44.48 -5.42% 50,731 230,539,284
2024-09-20 46.54 47.39 45.51 47.03 +3.07% 58,249 272,425,094
2024-09-19 45.73 46.48 44.5 45.63 +0.07% 44,162 200,997,632
2024-09-18 48.6 48.9 45.05 45.6 -6.08% 52,975 243,865,841
2024-09-13 48.62 49.12 48.25 48.55 -0.14% 21,572 105,192,266
2024-09-12 50.42 50.61 48.45 48.62 -3.13% 26,585 131,508,630
2024-09-11 50.74 51.2 49.9 50.19 -1.49% 22,152 111,671,879
2024-09-10 51 51.29 49.86 50.95 +0.14% 28,176 142,828,297
2024-09-09 50.9 51.3 48.35 50.88 +0.12% 45,952 231,452,233
2024-09-06 54.21 54.99 50.78 50.82 -6.25% 46,003 241,460,129
2024-09-05 53.2 54.89 53 54.21 +2.09% 30,166 163,186,183
2024-09-04 53 53.75 52.9 53.1 -0.93% 17,576 93,623,948
2024-09-03 53.01 53.78 52.47 53.6 +0.98% 24,925 132,630,318
2024-09-02 55.43 55.87 53.07 53.08 -4.29% 27,878 150,530,456
2024-08-30 54.83 56.27 54.57 55.46 +1.33% 33,961 189,099,478
2024-08-29 54.4 55.02 53.92 54.73 +0.09% 27,593 150,638,661
2024-08-28 52.92 55.3 52.91 54.68 +3.17% 30,929 168,784,494
2024-08-27 53.27 54.27 52.61 53 -1.49% 24,182 129,003,547
2024-08-26 53.61 54.52 53.61 53.8 +0.09% 19,244 104,024,841
2024-08-23 53.3 54 52.51 53.75 +0.66% 22,603 120,320,379
2024-08-22 53.64 54.04 53.04 53.4 -0.34% 18,538 99,306,360
2024-08-21 53.47 54.65 53.2 53.58 +0.19% 17,726 95,600,919
2024-08-20 54.96 54.96 53.32 53.48 -2.73% 23,626 126,965,473
2024-08-19 56.01 56.8 54.38 54.98 -2.24% 37,444 206,818,050
2024-08-16 56.41 57.36 56.05 56.24 -0.28% 24,756 139,821,389
2024-08-15 56.48 57.18 55.91 56.4 -1.05% 26,718 151,000,503
2024-08-14 57.87 58.06 56.11 57 -1.37% 29,472 167,416,843
2024-08-13 57.47 57.97 56.61 57.79 +0.52% 21,414 122,491,170
2024-08-12 56.61 58.04 56.08 57.49 +0.86% 21,431 122,858,600
2024-08-09 57.58 59.19 56.98 57 0% 40,504 234,929,729
2024-08-08 56.09 58.5 55.17 57 +1.19% 31,219 177,756,838
2024-08-07 57.39 57.58 56.33 56.33 -1.64% 21,480 122,102,187
2024-08-06 57.02 58 56.41 57.27 +1.65% 29,433 168,201,277
2024-08-05 59.08 59.94 55.9 56.34 -5.64% 57,053 327,593,790
2024-08-02 60.26 61.79 59.65 59.71 -2.4% 39,195 237,137,247
2024-08-01 60 62.2 59.16 61.18 +2.55% 65,910 401,495,485
2024-07-31 55.76 59.7 55.37 59.66 +6.84% 62,313 362,726,681
2024-07-30 55.52 56.76 54.68 55.84 -0.05% 28,831 160,730,153
2024-07-29 54.96 57.4 54.56 55.87 +1.66% 37,493 210,469,416
2024-07-26 54.68 56.49 53.94 54.96 +0.53% 35,065 192,463,729
2024-07-25 55.07 55.88 53.8 54.67 -0.73% 52,236 285,282,790
2024-07-24 58.23 59.4 55.01 55.07 -6.18% 53,307 302,317,427
2024-07-23 61.06 61.29 58.62 58.7 -4.19% 50,031 298,894,269
2024-07-22 61.81 62.1 60.8 61.27 -0.7% 42,925 263,728,305
2024-07-19 61.94 62.85 61.08 61.7 -0.24% 52,779 327,557,961
2024-07-18 60.15 62.88 59.15 61.85 +1.51% 60,499 369,233,134
2024-07-17 61.01 62.55 60.6 60.93 -0.54% 50,957 313,565,451
2024-07-16 60.25 61.64 59.5 61.26 +1.83% 53,476 324,772,591
2024-07-15 60.5 61.79 58.66 60.16 -2.18% 75,715 455,200,855
2024-07-12 56.92 61.8 56.61 61.5 +6.98% 101,533 607,445,701
2024-07-11 56.42 57.57 54.44 57.49 +3.81% 67,462 377,042,529
2024-07-10 55.34 56.99 54.88 55.38 +0.24% 47,151 263,450,612
2024-07-09 53 55.66 52.5 55.25 +3.83% 48,201 261,993,008
2024-07-08 53.78 55.06 52.81 53.21 -1.86% 37,550 202,804,031
2024-07-05 52.49 54.68 51.55 54.22 +3.32% 53,133 286,180,124
2024-07-04 52.91 53.18 52.01 52.48 -0.42% 31,079 162,970,262
2024-07-03 53.96 54.16 52.4 52.7 -2.95% 38,739 205,701,076
2024-07-02 55.13 55.65 54 54.3 -2.71% 31,024 169,774,374
2024-07-01 56.5 56.66 52.88 55.81 -1.24% 71,619 389,997,810
2024-06-28 57.33 57.72 55.33 56.51 -1.88% 70,309 396,758,297
2024-06-27 60.07 60.19 57.33 57.59 -4.72% 50,499 295,311,475
2024-06-26 57.6 60.98 57.57 60.44 +5% 65,672 390,323,828
2024-06-25 57.5 58 55.28 57.56 +0.16% 65,623 373,205,684
2024-06-24 58.8 60.98 57.18 57.47 -3.43% 51,304 301,565,134
2024-06-21 59.75 60.14 58.58 59.51 -0.98% 41,237 245,071,795
2024-06-20 60 61.37 59.61 60.1 -0.45% 72,409 438,212,104
2024-06-19 63.63 63.89 59.07 60.37 -4.87% 108,155 655,867,702
2024-06-18 63 63.93 62.31 63.46 +0.65% 67,782 427,333,427
2024-06-17 58.13 64.08 57.85 63.05 +6.31% 135,266 835,236,141
2024-06-14 60.2 61.09 58.51 59.31 -1.66% 96,781 576,442,594
2024-06-13 60.5 61.67 59.8 60.31 +0.2% 74,624 454,056,739
2024-06-12 61.25 62.15 59.7 60.19 -2% 54,526 331,222,863
2024-06-11 57.82 62.05 57.82 61.42 +6.23% 78,401 472,782,424
2024-06-07 58.5 60.13 56.68 57.82 -0.99% 50,154 291,392,316
2024-06-06 59.3 61.65 57.8 58.4 -0.82% 62,221 371,045,000
2024-06-05 60.45 62.72 58.4 58.88 -3.16% 58,808 353,189,153
2024-06-04 60.84 60.97 59.6 60.8 -0.82% 30,723 185,658,787
2024-06-03 61.8 62.78 60.4 61.3 -0.23% 34,520 212,554,828
2024-05-31 61.76 62.5 61 61.44 -0.82% 26,366 162,643,501
2024-05-30 60.1 62.77 59.34 61.95 +2.19% 36,927 227,530,854
2024-05-29 60.8 61.7 59.92 60.62 -0.38% 26,466 160,345,101
2024-05-28 60.87 63.56 60.13 60.85 -0.03% 47,444 293,526,028
2024-05-27 58.44 61.1 56.18 60.87 +5.55% 41,927 247,342,051
2024-05-24 60.03 60.16 57.62 57.67 -3.9% 21,287 124,716,699
2024-05-23 61.52 61.8 59.75 60.01 -2.49% 24,099 145,451,669
2024-05-22 61.88 61.88 59.63 61.54 +0.24% 36,506 221,732,663
2024-05-21 59.25 61.6 59.05 61.39 +2.81% 40,029 243,320,984
2024-05-20 59.1 60 58.07 59.71 +0.91% 28,218 167,486,464
2024-05-17 56.06 59.31 55.32 59.17 +5.12% 39,995 231,427,399
2024-05-16 57.23 57.58 55.9 56.29 -1.42% 21,275 120,847,673
2024-05-15 55.84 57.99 55.21 57.1 +2.06% 33,269 189,337,935
2024-05-14 56.68 57.7 55.85 55.95 -0.87% 26,888 151,607,698
2024-05-13 58 58.48 56.13 56.44 -3.36% 42,629 242,600,611
2024-05-10 62.11 62.45 58.3 58.4 -5.19% 42,456 250,833,167
2024-05-09 59.98 61.96 59.62 61.6 +2.72% 33,309 202,777,455
2024-05-08 61.35 61.38 59.8 59.97 -2.25% 26,970 162,655,314
2024-05-07 62.67 63.22 60.84 61.35 -2.34% 24,593 152,528,186
2024-05-06 63.12 63.86 61.9 62.82 +0.82% 26,095 163,549,353
2024-04-30 62.16 63.22 61.8 62.31 -0.46% 27,449 170,964,364
2024-04-29 61.33 63.08 60.76 62.6 +2.02% 37,446 232,718,818
2024-04-26 60.51 61.6 59.73 61.36 +2.2% 38,257 232,814,487
2024-04-25 59.83 61.2 59.3 60.04 -0.65% 22,667 136,392,079
2024-04-24 60.01 60.88 59.2 60.43 +0.72% 30,946 186,141,973
2024-04-23 55.99 60.75 55.8 60 +5.65% 61,807 366,172,169
2024-04-22 56.11 57.18 55.2 56.79 -0.37% 37,522 210,933,908
2024-04-19 58.58 58.79 56.87 57 -3.39% 29,138 167,822,573
2024-04-18 58.95 60.49 57.58 59 -0.51% 28,694 169,928,241
2024-04-17 57.2 59.48 56.36 59.3 +5.33% 39,558 231,252,314
2024-04-16 59.53 60.33 56 56.3 -6.37% 42,658 246,833,671
2024-04-15 58.62 62.38 58.62 60.13 +2.58% 52,711 320,464,155
2024-04-12 59.99 60.6 58.37 58.62 -2.67% 31,065 184,070,556
2024-04-11 59.5 61.66 59.19 60.23 +0.4% 37,715 228,945,932
2024-04-10 63.08 63.18 59.5 59.99 -4.84% 45,441 274,499,229
2024-04-09 64 64.8 62 63.04 -1.41% 46,852 293,895,673
2024-04-08 65.13 67.41 63.91 63.94 -3.09% 46,629 305,447,430
2024-04-03 67.6 68.95 65.47 65.98 -2.4% 52,638 350,605,570
2024-04-02 69.81 69.87 66.7 67.6 -2.85% 56,559 383,095,284
2024-04-01 72.78 73.88 68.9 69.58 -4.62% 79,084 555,579,358
2024-03-29 72.85 74 69 72.95 +0.12% 53,378 384,468,914
2024-03-28 73.8 74.71 71.5 72.86 -1.23% 53,085 387,702,652
2024-03-27 75 76.45 72.46 73.77 -2.69% 83,628 622,534,734
2024-03-26 74 77.99 71.72 75.81 +5% 121,909 918,315,625
2024-03-25 73.9 75.45 71.63 72.2 -3.11% 64,428 473,437,000
2024-03-22 72.29 75.97 72.27 74.52 +1.8% 62,435 464,666,239
2024-03-21 73.99 75 71.72 73.2 -0.14% 43,982 321,153,391
2024-03-20 70.89 73.66 70.13 73.3 +3.39% 68,776 499,019,618
2024-03-19 71.19 72.48 69.68 70.9 -0.41% 44,700 317,043,855
2024-03-18 68.61 71.39 67.31 71.19 +3.85% 60,832 424,771,039
2024-03-15 65.79 69.55 65.5 68.55 +4.18% 62,543 423,832,195
2024-03-14 67.93 67.93 65.57 65.8 -3.28% 47,452 314,545,649
2024-03-13 69.87 70.5 67.41 68.03 -2.62% 50,892 349,566,126
2024-03-12 71.51 71.67 69.17 69.86 -0.91% 32,340 226,668,566
2024-03-11 69.6 70.8 68.79 70.5 -0.52% 38,582 268,566,754
2024-03-08 69.57 71.5 69.1 70.87 +1.84% 43,624 306,480,012
2024-03-07 72.39 75.41 69.3 69.59 -2.71% 53,537 384,005,424
2024-03-06 70.01 72.8 68.06 71.53 +0.15% 64,193 451,030,946
2024-03-05 72.5 74.57 70.66 71.42 -3.55% 75,513 543,132,692
2024-03-04 68.48 76.98 68 74.05 +6.35% 128,506 930,524,612
2024-03-01 63.65 70.07 63.2 69.63 +8.47% 120,300 799,354,304
2024-02-29 59 64.88 59 64.19 +7.7% 59,882 378,882,774
2024-02-28 65 65 59.5 59.6 -6.9% 52,987 328,914,813
2024-02-27 60.02 64.2 59.08 64.02 +7.07% 54,005 336,167,429
2024-02-26 58.41 61.48 57.51 59.79 +3.21% 49,268 292,333,239
2024-02-23 58.9 58.96 55.63 57.93 -0.05% 48,873 277,653,546
2024-02-22 55.9 58.26 55.9 57.96 +3.63% 34,681 198,789,842
2024-02-21 56.56 58.14 55.53 55.93 -0.97% 41,029 232,691,382
2024-02-20 55.52 57.36 55.52 56.48 +0.21% 31,270 175,903,330
2024-02-19 57.02 59.03 54.88 56.36 -1.16% 60,260 339,060,824
2024-02-08 54.45 59.58 54.33 57.02 +5.01% 59,293 343,035,894
2024-02-07 50.99 56.18 50.83 54.3 +6.47% 66,847 362,916,580
2024-02-06 47.58 51.12 46.38 51 +6.43% 67,820 337,405,551
2024-02-05 49.9 50.44 46.11 47.92 -4.98% 79,939 385,374,662
2024-02-02 52.75 53.38 48.4 50.43 -4.4% 40,067 205,573,893
2024-02-01 54.02 54.15 51.91 52.75 -1.07% 37,396 197,613,944
2024-01-31 55.91 56.39 53.1 53.32 -5.04% 31,017 169,190,270
2024-01-30 57.53 58.25 56 56.15 -2.8% 30,688 174,642,811
2024-01-29 59.81 60.85 57.18 57.77 -2.84% 35,420 207,010,058
2024-01-26 63.17 63.88 59.3 59.46 -6.36% 45,563 276,392,227
2024-01-25 60.69 64.23 59.84 63.5 +5.6% 44,052 275,137,835
2024-01-24 61.61 62.28 58.06 60.13 -2.69% 44,313 263,626,532
2024-01-23 61.21 62.46 59.8 61.79 -0.66% 38,378 235,120,416
2024-01-22 65.53 65.6 61.51 62.2 -3.88% 28,885 185,240,637
2024-01-19 66.6 67.18 64.68 64.71 -1.13% 21,137 138,862,399
2024-01-18 65.14 65.95 63.59 65.45 -0.77% 31,399 202,660,354
2024-01-17 68.3 68.5 65.96 65.96 -3.64% 23,889 159,666,467
2024-01-16 69.9 70.5 67.4 68.45 -1.52% 29,332 200,591,034
2024-01-15 68.01 71.31 67.67 69.51 +1.62% 33,016 230,921,033
2024-01-12 67.27 70.35 67.04 68.4 +1.21% 46,536 321,305,345
2024-01-11 68.12 69.66 66.83 67.58 -1.2% 50,785 345,289,102
2024-01-10 69.8 70 67.7 68.4 -3.38% 37,072 255,069,347
2024-01-09 71.33 72.5 67.65 70.79 +1.13% 49,705 346,988,241
2024-01-08 77.28 77.5 69.57 70 -9.42% 64,401 462,155,573
2024-01-05 80.06 80.49 76.55 77.28 -3.02% 27,827 218,854,067
2024-01-04 82.5 82.5 79 79.69 -3.52% 38,384 307,095,066
2024-01-03 84.64 84.8 81.7 82.6 -3.28% 36,969 306,448,223
2024-01-02 87.23 87.44 85.09 85.4 -2.53% 33,474 287,772,028

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

шО▒х░ФчзСцКА 688683

2024年一季度

STх╖ецЩ║ 000584

2024年至今

ф╕ЬцЦ╣чФ╡хнР 000682

2024年至今

хРМхЕ┤чзСцКА 003027

近半年

цЦ░хНОхМ╗чЦЧ 600587

近三个月

ф╕ЗхнЪчФЯчЙй 300482

2024年一季度

чЭ┐цШВхЯ║хЫа 688217

近期数据

хЫ╜чЫ╛щЗПхнР 688027

2024年至今

хпМчСЮчЙ╣шгЕ 300228

近期数据

ф╕░х▒▒щЫЖхЫв 603810

2024年一季度

热门概念板块

军工

ф╕нчЫ┤шВбф╗╜ (600038)

近半年
医疗器械

ш┐ИчСЮхМ╗чЦЧ (300760)

近三个月
智能制造

чзСхдзцЩ║шГ╜ (300222)

2024年一季度
新能源汽车
半导体
光伏产业

щАЪхиБшВбф╗╜ (600438)

近三个月
大数据

ц╡╖щЗПцХ░цНо (603138)

近期数据
储能电池

хоБх╛╖цЧ╢ф╗г (300750)

2024年至今

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