цХ░хнЧшодшпБ 300579

数据更新至:

添加到对比分析

28.58 +0.49%

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

28.58
+0.49% +0.14
28.44
开盘价
28.7
最高价
27.95
最低价
28,061
成交量
数据更新至: 2025-03-25

技术指标

29.35
MA5 (5日均线)
30.18
MA10 (10日均线)
30.92
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 28.44 28.7 27.95 28.58 +0.49% 28,061 79,451,804
2025-03-24 29.2 29.44 27.84 28.44 -3.03% 50,422 144,026,205
2025-03-21 29.88 30.2 29.22 29.33 -2.3% 41,087 121,612,943
2025-03-20 30.34 30.72 29.94 30.02 -1.12% 33,778 102,242,567
2025-03-19 30.83 30.92 30.2 30.36 -1.94% 41,188 125,378,087
2025-03-18 31.2 31.84 30.8 30.96 -0.55% 47,631 148,821,419
2025-03-17 30.94 31.59 30.64 31.13 +0.87% 56,303 175,733,464
2025-03-14 30.28 31 29.9 30.86 +1.51% 54,541 166,699,597
2025-03-13 31.4 31.43 29.92 30.4 -4.07% 69,307 211,483,505
2025-03-12 31.43 32.44 31.08 31.69 +1.57% 78,663 250,423,455
2025-03-11 30.48 31.86 30.36 31.2 +0.26% 61,379 190,792,547
2025-03-10 31.5 31.8 30.61 31.12 -1.67% 56,137 174,089,273
2025-03-07 32.33 32.59 31.35 31.65 -3.12% 86,676 276,521,859
2025-03-06 32.38 32.98 31.95 32.67 +2.74% 121,274 395,250,933
2025-03-05 31.8 31.99 31.02 31.8 -0.75% 76,744 241,843,925
2025-03-04 31.35 32.62 31.3 32.04 -0.28% 110,109 352,640,085
2025-03-03 29.99 33.5 29.43 32.13 +8.47% 198,567 632,778,995
2025-02-28 31.57 31.83 29.5 29.62 -7.09% 82,459 250,923,683
2025-02-27 32.24 32.59 31.2 31.88 -2.15% 96,654 308,007,283
2025-02-26 31.38 32.88 30.8 32.58 +3.82% 152,736 489,639,404
2025-02-25 30.9 32.08 30.78 31.38 -1.1% 77,095 241,779,320
2025-02-24 32.01 32.13 31.15 31.73 -0.87% 102,177 323,632,382
2025-02-21 31.4 32.8 30.59 32.01 +1.55% 159,614 506,498,945
2025-02-20 30.52 31.57 30.1 31.52 +3.18% 130,104 404,932,905
2025-02-19 29.76 30.69 29.56 30.55 +2.14% 78,232 236,734,689
2025-02-18 30.91 32.66 29.85 29.91 -3.14% 142,272 444,889,993
2025-02-17 31.2 32.18 30.7 30.88 -1.34% 149,231 467,060,161
2025-02-14 31 31.5 30.18 31.3 +4.3% 150,141 464,792,670
2025-02-13 30.23 30.49 29.57 30.01 -1.15% 63,263 189,819,273
2025-02-12 30.1 30.58 29.97 30.36 +0.56% 68,308 206,884,700
2025-02-11 30.5 30.66 29.7 30.19 -2.2% 84,108 253,675,228
2025-02-10 29.68 30.88 29.38 30.87 +4.72% 107,426 325,889,373
2025-02-07 29 30 28.8 29.48 +1.83% 92,313 271,296,004
2025-02-06 28.35 28.95 27.88 28.95 +1.69% 73,557 210,413,507
2025-02-05 28.14 28.85 27.93 28.47 +2.71% 79,140 225,419,887
2025-01-27 28.4 28.54 27.26 27.72 -2.26% 61,871 173,169,084
2025-01-24 26.44 28.45 26.3 28.36 +6.58% 107,446 297,026,245
2025-01-23 26.99 27.86 26.61 26.61 -0.82% 78,988 215,306,891
2025-01-22 27 27.14 26.29 26.83 +2.05% 82,754 220,776,386
2025-01-21 26.6 26.76 25.89 26.29 -0.87% 41,543 108,781,399
2025-01-20 27.29 27.29 26.44 26.52 +0.04% 46,382 123,822,939
2025-01-17 26.46 26.83 26.26 26.51 0% 34,530 91,552,441
2025-01-16 26.84 27.34 26.32 26.51 -0.67% 50,064 134,145,526
2025-01-15 27 27.88 26.6 26.69 -1.11% 59,850 161,137,620
2025-01-14 25.9 27.06 25.65 26.99 +4.65% 67,907 180,265,127
2025-01-13 25 25.79 24.22 25.79 +3.99% 57,141 143,886,143
2025-01-10 25.63 26.04 24.8 24.8 -2.82% 50,018 127,680,572
2025-01-09 25.57 25.98 25.48 25.52 -0.89% 44,184 113,832,460
2025-01-08 26.3 26.39 24.88 25.75 -2.09% 59,885 153,551,053
2025-01-07 25.7 26.5 25.58 26.3 +2.98% 52,804 137,426,574
2025-01-06 26.32 26.86 25.36 25.54 -4.02% 65,496 170,649,819
2025-01-03 29.38 29.6 26.5 26.61 -10.25% 121,728 338,122,853
2025-01-02 30.11 31.13 29.1 29.65 -5.63% 136,281 408,088,766
2024-12-31 30.3 32.9 30.13 31.42 +6.98% 200,210 630,058,044
2024-12-30 29 29.66 28.4 29.37 +1.38% 48,102 140,444,849
2024-12-27 29.29 29.98 28.91 28.97 -1.13% 44,671 131,345,825
2024-12-26 29.18 29.7 29.18 29.3 +0.69% 38,064 112,057,422
2024-12-25 29.9 29.98 28.88 29.1 -2.77% 41,441 121,037,790
2024-12-24 30.27 30.49 29.51 29.93 -0.6% 49,102 146,719,287
2024-12-23 31.8 31.92 29.91 30.11 -5.79% 65,248 200,230,220
2024-12-20 31.14 32.37 31.06 31.96 +0.98% 71,322 227,341,962
2024-12-19 30.45 31.89 30.45 31.65 +1.31% 77,594 243,515,646
2024-12-18 30.8 31.52 30.23 31.24 +1.96% 62,493 193,976,047
2024-12-17 31.43 31.57 30.5 30.64 -3.4% 74,400 230,156,575
2024-12-16 33.01 33.2 31.42 31.72 -5.48% 127,491 407,463,557
2024-12-13 33.31 34.48 33.01 33.56 -0.68% 152,688 515,683,356
2024-12-12 33.03 33.94 32.5 33.79 +0.66% 118,384 396,558,262
2024-12-11 33.8 34.61 32.91 33.57 -2.27% 133,226 445,904,420
2024-12-10 33.48 35.17 32.5 34.35 +6.31% 216,360 731,136,298
2024-12-09 33.02 33.5 31.8 32.31 -1.46% 109,000 354,332,481
2024-12-06 32.55 33.65 32.3 32.79 +0.68% 147,226 485,505,187
2024-12-05 31.82 33.18 31.82 32.57 +2.1% 140,536 458,373,974
2024-12-04 32.5 33.49 31.7 31.9 -3.92% 166,882 541,364,744
2024-12-03 33.77 33.99 32.5 33.2 -4.21% 233,090 769,699,287
2024-12-02 34.35 36.91 33.51 34.66 +0.93% 385,146 1,355,451,823
2024-11-29 29.22 34.34 29.22 34.34 +19.99% 249,225 824,943,964
2024-11-28 28.61 30.47 28.3 28.62 +2.84% 113,058 331,932,003
2024-11-27 26.72 27.92 26.13 27.83 +3.5% 47,431 127,663,881
2024-11-26 27.59 28.09 26.81 26.89 -2.57% 38,498 105,204,054
2024-11-25 27.67 28.21 26.67 27.6 +1.21% 42,506 115,501,863
2024-11-22 28.3 29.26 27.25 27.27 -4.52% 59,094 167,583,826
2024-11-21 28.43 28.78 28.18 28.56 +0.18% 42,159 120,059,827
2024-11-20 27.81 29.05 27.68 28.51 +2.08% 48,663 137,811,109
2024-11-19 27.7 27.94 26.97 27.93 +1.86% 47,957 131,592,243
2024-11-18 29.08 29.37 27.09 27.42 -5.9% 74,272 205,270,964
2024-11-15 29.82 30.86 29.07 29.14 -2.44% 67,201 202,054,669
2024-11-14 30.22 31.16 29.77 29.87 -2.07% 69,949 212,998,091
2024-11-13 30.61 31.07 29.84 30.5 -1.26% 62,950 191,210,545
2024-11-12 31.95 32.45 30.33 30.89 -1.25% 102,083 319,647,417
2024-11-11 29.99 31.68 29.96 31.28 +4.16% 108,080 336,266,014
2024-11-08 30.53 31.39 29.97 30.03 -0.63% 89,012 272,411,020
2024-11-07 29.5 30.5 29.08 30.22 +2.27% 82,705 247,963,761
2024-11-06 29.56 30.45 29.32 29.55 -0.61% 96,010 287,035,646
2024-11-05 28.2 30.59 28.12 29.73 +5.13% 101,560 298,101,245
2024-11-04 27.97 28.3 27.33 28.28 +1.8% 55,741 155,966,380
2024-11-01 30.75 30.77 27.66 27.78 -9.13% 124,557 357,931,955
2024-10-31 31 31.99 30.35 30.57 -4.11% 151,516 469,424,195
2024-10-30 29.5 32.92 28.81 31.88 +4.11% 208,246 630,864,213
2024-10-29 29.05 33.88 28.6 30.62 +5.12% 196,991 608,990,790
2024-10-28 28.43 29.19 28.3 29.13 +2.25% 55,363 159,662,666
2024-10-25 28.42 28.96 28.38 28.49 -0.66% 54,375 155,610,444
2024-10-24 29 29.26 28.26 28.68 +0.74% 66,894 192,082,214
2024-10-23 28.57 29.37 28.22 28.47 -0.35% 73,714 212,494,233
2024-10-22 29.72 29.72 28.4 28.57 -4.54% 87,397 252,913,167
2024-10-21 29.02 30.28 28.92 29.93 +3.49% 110,709 328,343,031
2024-10-18 27.34 29.79 27.34 28.92 +3.18% 115,295 330,179,407
2024-10-17 28.96 29.29 27.92 28.03 +0.86% 97,476 279,005,438
2024-10-16 26.63 28.3 26.6 27.79 +2.06% 73,954 203,708,718
2024-10-15 27.58 28.86 27.2 27.23 -2.85% 95,994 269,432,604
2024-10-14 27.26 28.03 25.98 28.03 +4.79% 92,968 252,018,018
2024-10-11 27.97 28.48 26.1 26.75 -5.31% 103,341 279,627,445
2024-10-10 29.8 30.88 28.1 28.25 0% 123,985 361,943,193
2024-10-09 30.12 31.51 28.23 28.25 -14.26% 194,517 584,358,160
2024-10-08 32.5 32.95 28.94 32.95 +19.99% 232,857 732,382,979
2024-09-30 24.6 27.88 24.26 27.46 +17.05% 198,498 515,292,316
2024-09-27 21.68 23.66 21.6 23.46 +8.81% 146,728 332,583,083
2024-09-26 20.96 21.59 20.8 21.56 +1.51% 85,164 181,470,797
2024-09-25 20.99 21.96 20.84 21.24 +1.48% 118,760 253,778,364
2024-09-24 20.28 20.93 19.92 20.93 +2.85% 86,577 177,562,856
2024-09-23 20.27 20.5 20 20.35 +0.74% 49,583 100,600,921
2024-09-20 19.99 20.48 19.89 20.2 +0.9% 70,222 142,245,410
2024-09-19 19.21 20.08 19.12 20.02 +5.09% 63,609 125,025,219
2024-09-18 18.97 19.43 18.68 19.05 +0.37% 29,193 55,387,304
2024-09-13 19.61 19.67 18.95 18.98 -3.06% 34,163 65,606,036
2024-09-12 19.27 19.87 19.23 19.58 +1.61% 48,532 94,948,284
2024-09-11 19.45 19.54 19.12 19.27 -1.43% 30,026 57,943,224
2024-09-10 19.17 19.63 18.82 19.55 +1.51% 49,408 94,925,821
2024-09-09 19.42 19.69 19.09 19.26 -4.79% 70,297 135,845,088
2024-09-06 19.55 21.38 19.36 20.23 +3.21% 104,983 213,152,570
2024-09-05 19.08 20.19 19.07 19.6 +4.09% 88,673 174,107,641
2024-09-04 19.03 19.16 18.81 18.83 -1.77% 18,966 36,024,241
2024-09-03 18.86 19.24 18.7 19.17 +1.91% 26,827 50,995,765
2024-09-02 19.3 19.48 18.79 18.81 -2.84% 26,347 50,311,173
2024-08-30 18.78 19.61 18.72 19.36 +3.09% 38,324 74,156,640
2024-08-29 18.6 18.96 18.51 18.78 +0.37% 17,450 32,824,563
2024-08-28 18.5 18.88 18.35 18.71 -0.11% 16,940 31,587,517
2024-08-27 19.02 19.16 18.61 18.73 -1.99% 23,035 43,291,803
2024-08-26 19.19 19.27 18.78 19.11 -0.36% 23,865 45,484,634
2024-08-23 18.63 19.37 18.63 19.18 +2.02% 33,963 64,949,953
2024-08-22 19.43 19.49 18.7 18.8 -2.29% 29,442 55,967,286
2024-08-21 19.35 19.66 19.16 19.24 -0.57% 24,258 47,030,638
2024-08-20 20.03 20.2 19.31 19.35 -4.07% 42,867 83,768,114
2024-08-19 19.9 20.7 19.9 20.17 +1.46% 57,003 115,719,197
2024-08-16 19.9 20.36 19.84 19.88 -0.45% 34,169 68,390,330
2024-08-15 19.6 20.15 19.33 19.97 +1.73% 29,023 57,715,489
2024-08-14 19.7 19.85 19.62 19.63 -0.41% 16,576 32,700,082
2024-08-13 19.49 19.74 19.35 19.71 +1.34% 21,490 42,004,545
2024-08-12 19.88 19.88 19.36 19.45 -2.36% 24,261 47,354,699
2024-08-09 20.23 20.5 19.89 19.92 -1.43% 25,526 51,368,947
2024-08-08 20.55 20.6 19.84 20.21 -1.94% 32,803 66,121,060
2024-08-07 20.78 21.12 20.55 20.61 -0.43% 32,104 66,682,930
2024-08-06 20.67 20.98 20.32 20.7 +1.27% 36,479 75,110,313
2024-08-05 21.1 21.62 20.4 20.44 -4.75% 50,739 106,303,957
2024-08-02 21.97 22.13 21.4 21.46 -3.16% 55,008 119,704,743
2024-08-01 21.95 22.33 21.88 22.16 +0.54% 79,606 175,939,367
2024-07-31 21.47 22.08 21.2 22.04 +3.18% 92,065 200,186,223
2024-07-30 21.77 22.05 21.22 21.36 -3.13% 115,243 248,189,020
2024-07-29 20.36 23.23 20.14 22.05 +10.42% 168,795 363,401,944
2024-07-26 19.86 20.2 19.66 19.97 +0.55% 34,048 67,899,215
2024-07-25 20 20.41 19.79 19.86 -1.63% 41,334 82,791,745
2024-07-24 20.6 20.83 20.13 20.19 -2.93% 47,189 96,256,770
2024-07-23 21.29 21.48 20.77 20.8 -2.44% 62,343 131,263,663
2024-07-22 21.69 21.8 21.1 21.32 +0.24% 79,454 170,182,833
2024-07-19 20.38 21.56 20.38 21.27 +3% 83,832 177,761,987
2024-07-18 20.61 20.75 19.85 20.65 +0.24% 61,613 124,992,104
2024-07-17 21.4 21.41 20.6 20.6 -3.83% 62,048 129,625,730
2024-07-16 21.31 21.46 20.8 21.42 +0.42% 64,576 136,782,888
2024-07-15 21.56 22.15 21.33 21.33 -2.78% 81,919 177,257,485
2024-07-12 22.08 22.7 21.85 21.94 -1.3% 100,463 223,143,048
2024-07-11 22.4 22.55 21.79 22.23 +0.59% 118,078 262,254,764
2024-07-10 21.66 22.88 21.45 22.1 +0.96% 138,444 308,481,663
2024-07-09 21.64 22.28 20.91 21.89 -0.64% 152,893 329,379,545
2024-07-08 23.7 23.8 21.93 22.03 -9.71% 217,513 491,607,251
2024-07-05 25 26.92 24.2 24.4 -1.49% 276,012 702,840,571
2024-07-04 23.82 25.58 23.48 24.77 -4.66% 242,845 599,186,499
2024-07-03 23.12 27.5 22.7 25.98 +9.16% 357,232 880,798,650
2024-07-02 20.8 23.8 20.6 23.8 +20.02% 285,529 644,512,490
2024-07-01 19.24 19.85 19.13 19.83 +1.69% 61,298 120,555,811
2024-06-28 19.83 20.12 19.39 19.5 -4.22% 89,529 176,992,383
2024-06-27 20.88 20.95 19.95 20.36 -5.65% 127,279 259,591,312
2024-06-26 22 22.73 20.6 21.58 +5.27% 185,963 404,521,094
2024-06-25 18.53 21.18 17.75 20.5 +9.74% 149,318 287,294,753
2024-06-24 18.9 19.1 18.12 18.68 -2.3% 40,183 74,584,947
2024-06-21 19.57 19.57 18.81 19.12 -0.31% 30,001 57,242,922
2024-06-20 19.75 20.08 19.12 19.18 -4.24% 56,905 111,078,600
2024-06-19 19.1 20.68 19.1 20.03 +5.2% 92,463 183,878,192
2024-06-18 18.35 19.25 18.3 19.04 +3.48% 34,614 65,241,957
2024-06-17 18.66 18.7 18.3 18.4 +0.22% 20,437 37,760,049
2024-06-14 18.15 18.5 17.93 18.36 +0.93% 18,293 33,272,304
2024-06-13 18.32 18.7 18.16 18.19 -0.16% 20,309 37,330,642
2024-06-12 18.23 18.48 18.15 18.22 -0.05% 16,559 30,354,141
2024-06-11 17.57 18.28 17.32 18.23 +3.58% 21,639 38,827,160
2024-06-07 17.6 17.87 17.31 17.6 +0.86% 15,701 27,638,033
2024-06-06 18.33 18.51 17.3 17.45 -4.96% 33,139 58,763,701
2024-06-05 18.35 18.81 18.15 18.36 +0.16% 20,829 38,523,645
2024-06-04 18.61 18.9 18.12 18.33 -2.5% 25,711 47,269,216
2024-06-03 19.25 20.07 18.71 18.8 -1.26% 44,646 86,857,122
2024-05-31 18.35 19.09 18.35 19.04 +3.25% 23,374 44,041,513
2024-05-30 18.34 18.59 18.03 18.44 +0.44% 12,707 23,332,749
2024-05-29 18.21 18.66 18.21 18.36 -0.33% 11,922 21,996,983
2024-05-28 18.67 18.83 18.28 18.42 -1.34% 12,912 23,999,359
2024-05-27 18.59 18.88 18.25 18.67 +0.38% 17,023 31,417,294
2024-05-24 18.96 19.12 18.55 18.6 -1.95% 19,026 35,645,549
2024-05-23 19.4 19.6 18.93 18.97 -2.62% 23,849 45,690,449
2024-05-22 19.7 19.78 19.35 19.48 -1.07% 22,773 44,400,185
2024-05-21 19.88 20.31 19.67 19.69 -0.66% 31,688 63,299,977
2024-05-20 19.61 20.04 19.38 19.82 +0.41% 25,967 51,245,844
2024-05-17 19.36 19.95 19.26 19.74 +1.86% 24,716 48,610,106
2024-05-16 19.4 19.65 19.26 19.38 -0.21% 23,198 45,099,104
2024-05-15 20.04 20.07 19.26 19.42 -5.13% 45,267 88,318,553
2024-05-14 19.22 20.59 19.1 20.47 +7.45% 53,868 107,219,645
2024-05-13 19.5 19.85 18.9 19.05 -3.64% 22,082 42,218,107
2024-05-10 20.2 20.34 19.62 19.77 -1.93% 17,056 33,846,723
2024-05-09 20.35 20.35 20.03 20.16 +0.45% 13,232 26,668,604
2024-05-08 20.71 20.71 20.02 20.07 -3.09% 15,522 31,392,419
2024-05-07 20.62 20.79 20.41 20.71 +0.58% 17,824 36,761,588
2024-05-06 20.85 21.37 20.5 20.59 -0.91% 27,017 56,183,297
2024-04-30 20.99 21.2 20.49 20.78 0% 27,764 57,820,474
2024-04-29 20.29 21.37 20.29 20.78 +2.97% 39,614 82,445,093
2024-04-26 19.3 20.4 19 20.18 +4.78% 35,254 70,016,853
2024-04-25 19.49 19.6 19.16 19.26 -2.63% 26,047 50,433,269
2024-04-24 19 19.8 19 19.78 +4.11% 26,503 51,897,884
2024-04-23 18.66 19.27 18.65 19 +1.88% 24,812 47,146,035
2024-04-22 18.22 19 17.77 18.65 +1.69% 24,772 45,989,636
2024-04-19 19.2 19.2 18.23 18.34 -2.39% 19,416 35,873,584
2024-04-18 19.1 19.27 18.54 18.79 -0.95% 24,034 45,474,718
2024-04-17 17.76 18.98 17.76 18.97 +7.72% 30,676 57,110,600
2024-04-16 18.85 19.09 17.59 17.61 -7.07% 31,528 57,126,502
2024-04-15 19.74 19.88 18.65 18.95 -3.56% 25,691 49,191,292
2024-04-12 20.14 20.35 19.63 19.65 -2.48% 20,596 40,861,293
2024-04-11 19.9 20.51 19.9 20.15 -0.05% 18,030 36,564,028
2024-04-10 20.72 20.72 19.94 20.16 -2.98% 20,529 41,507,529
2024-04-09 20.69 20.9 20.53 20.78 +1.12% 15,708 32,559,653
2024-04-08 21.19 21.26 20.54 20.55 -3.7% 21,806 45,330,906
2024-04-03 21.73 21.75 21.09 21.34 -1.89% 21,710 46,283,908
2024-04-02 21.95 22.14 21.49 21.75 -1.81% 22,481 48,791,441
2024-04-01 21.85 22.34 21.71 22.15 +1.23% 27,572 61,050,745
2024-03-29 21.7 21.97 21.21 21.88 +0.41% 27,423 59,249,600
2024-03-28 20.99 22.08 20.62 21.79 +5.78% 39,540 85,368,259
2024-03-27 21.92 21.97 20.57 20.6 -6.15% 34,012 71,962,888
2024-03-26 22.4 22.69 21.66 21.95 -2.53% 34,908 77,027,797
2024-03-25 23.5 23.68 22.5 22.52 -4.17% 34,065 78,883,955
2024-03-22 23.48 23.79 22.96 23.5 +0.09% 46,960 110,224,815
2024-03-21 23.73 23.91 23.25 23.48 -0.63% 34,235 80,664,147
2024-03-20 23.3 23.78 23.18 23.63 +1.72% 45,638 107,552,060
2024-03-19 23.28 23.54 23.11 23.23 -0.09% 33,052 77,072,212
2024-03-18 22.81 23.25 22.67 23.25 +1.75% 30,464 70,250,676
2024-03-15 22.7 22.86 22.36 22.85 +0.66% 24,940 56,473,571
2024-03-14 22.9 23.01 22.31 22.7 -1.39% 30,329 68,666,795
2024-03-13 22.67 23.24 22.58 23.02 +1.59% 36,756 84,630,637
2024-03-12 22.42 22.79 22.25 22.66 +1.16% 29,564 66,660,387
2024-03-11 22.03 22.4 21.8 22.4 +1.04% 25,605 56,713,894
2024-03-08 21.89 22.27 21.75 22.17 +0.86% 19,601 43,120,435
2024-03-07 22.69 22.87 21.96 21.98 -3.17% 36,019 80,591,299
2024-03-06 22.69 23.38 22.16 22.7 0% 43,597 99,592,366
2024-03-05 22.71 22.99 22.49 22.7 -1.3% 29,355 66,837,530
2024-03-04 23.25 23.37 22.46 23 -0.56% 34,246 78,363,030
2024-03-01 22.2 23.25 22.09 23.13 +4.14% 46,312 105,336,185
2024-02-29 21.31 22.32 21.3 22.21 +4.27% 35,774 78,708,014
2024-02-28 22.84 23.42 21.3 21.3 -6.86% 57,633 129,716,435
2024-02-27 21.94 22.87 21.81 22.87 +4.19% 46,439 104,468,951
2024-02-26 21.94 22.3 21.7 21.95 -0.63% 39,101 85,935,881
2024-02-23 21.77 22.16 21.4 22.09 +2.03% 49,460 107,940,026
2024-02-22 20.7 22.1 20.7 21.65 +5.25% 52,836 114,366,994
2024-02-21 20.35 21.2 20.26 20.57 +0.15% 33,886 70,518,795
2024-02-20 20.29 20.62 19.9 20.54 +0.2% 29,610 60,033,968
2024-02-19 20.63 20.88 20.1 20.5 +1.99% 44,225 90,441,663
2024-02-08 18.54 20.84 18.54 20.1 +8.41% 56,331 113,457,575
2024-02-07 17.97 18.62 17.71 18.54 +4.16% 41,650 76,494,840
2024-02-06 16.54 18.28 15.87 17.8 +6.65% 48,098 82,374,376
2024-02-05 18.49 18.49 15.97 16.69 -10.17% 49,926 84,603,848
2024-02-02 19.61 20.01 17.75 18.58 -5.59% 35,993 67,752,258
2024-02-01 20 20.47 19.35 19.68 -3.05% 30,822 61,308,725
2024-01-31 21.22 21.68 20.19 20.3 -3.65% 30,278 63,187,927
2024-01-30 22.06 22.07 21 21.07 -4.57% 26,742 57,500,944
2024-01-29 23 23.4 22.07 22.08 -5.64% 50,816 114,944,049
2024-01-26 22.38 24.51 22.03 23.4 +5.79% 71,479 165,534,511
2024-01-25 21.45 22.15 21.01 22.12 +4.44% 25,156 54,790,823
2024-01-24 20.85 21.38 20.25 21.18 +1.78% 18,716 39,003,787
2024-01-23 20.4 20.94 20 20.81 +1.91% 25,232 51,859,982
2024-01-22 21.87 22.1 20.31 20.42 -7.27% 28,103 59,574,834
2024-01-19 22.49 22.62 22.02 22.02 -2.44% 14,379 31,989,122
2024-01-18 22.53 22.87 21.81 22.57 -0.49% 21,510 47,793,748
2024-01-17 23.3 23.43 22.66 22.68 -2.66% 11,260 25,903,658
2024-01-16 23.51 23.65 22.44 23.3 -0.89% 17,447 40,318,388
2024-01-15 23.54 23.73 23.31 23.51 -0.63% 11,380 26,746,205
2024-01-12 23.97 24.3 23.64 23.66 -1.95% 15,751 37,651,780
2024-01-11 23.3 24.26 23.17 24.13 +3.96% 23,585 56,297,197
2024-01-10 23.96 23.96 23.16 23.21 -3.17% 18,712 43,792,600
2024-01-09 24.19 24.49 23.8 23.97 -0.62% 13,350 32,151,129
2024-01-08 24.6 24.73 24.12 24.12 -2.43% 14,048 34,130,673
2024-01-05 25.35 25.56 24.62 24.72 -2.1% 13,752 34,318,058
2024-01-04 25.27 25.5 24.94 25.25 -0.08% 13,340 33,703,512
2024-01-03 25.38 25.64 25.07 25.27 -0.98% 11,782 29,877,379
2024-01-02 25.87 25.9 25.48 25.52 -1.31% 15,588 40,001,277

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

ф╝ЧхРИчзСцКА 000925

近期数据

шБФцШОшВбф╗╜ 603006

2022-2023两年

ч▓дщлШщАЯя╝б 000429

近三个月

щХ┐чЫЫш╜┤цЙ┐ 300718

近期数据

х╛╖щ╛Щц▒ЗшГ╜ 000593

近期数据

хМЧхдзшНТ 600598

2024年一季度

щШ┐чзСхКЫ 603722

2023年全年

чЩ╛ч║│хНГцИР 300291

2022-2023两年

ц╡╖ш╛╛шВбф╗╜ 300320

2024年一季度

хдйшИЯцЦЗхМЦ 300148

2022-2023两年

热门概念板块

虚拟现实

хИйф║Ъх╛╖ (300296)

近三个月
芯片
储能电池
智能制造

чФихПЛч╜Сч╗Ь (600588)

2024年至今
新能源汽车
大数据

STщ╣ПхНЪ (600804)

2023年全年
光伏产业

щЪЖхЯ║ч╗┐шГ╜ (601012)

近期数据
元宇宙

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