хоЙщЭацЩ║чФ╡ 300617

数据更新至:

添加到对比分析

31.43 -0.41%

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

31.43
-0.41% -0.13
31.6
开盘价
31.92
最高价
31.2
最低价
13,959
成交量
数据更新至: 2025-03-25

技术指标

31.97
MA5 (5日均线)
33.06
MA10 (10日均线)
33.88
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 31.6 31.92 31.2 31.43 -0.41% 13,959 44,146,241
2025-03-24 31.99 32.43 30.91 31.56 -1.47% 31,326 98,954,470
2025-03-21 32.1 33.06 31.8 32.03 +0.09% 36,751 118,993,228
2025-03-20 32.68 32.69 31.93 32 -2.53% 37,278 119,961,844
2025-03-19 32.91 33.02 32.34 32.83 -1.03% 29,232 95,615,018
2025-03-18 33.44 33.76 32.23 33.17 -0.51% 46,114 151,640,598
2025-03-17 34.37 34.46 33.3 33.34 -2.49% 35,828 120,864,643
2025-03-14 34.67 35.01 33.8 34.19 -1.36% 32,107 109,646,280
2025-03-13 35.29 35.7 34.38 34.66 -1.95% 43,647 151,912,303
2025-03-12 34.25 35.95 33.88 35.35 +3.18% 60,306 212,027,367
2025-03-11 33.1 34.27 33.02 34.26 +1.75% 35,668 120,995,698
2025-03-10 34.59 34.59 33.21 33.67 -3.02% 48,429 163,023,773
2025-03-07 35.03 35.56 34.5 34.72 -3.13% 46,821 163,315,998
2025-03-06 34.51 36.8 34.33 35.84 +3.55% 72,360 257,858,458
2025-03-05 34.4 34.76 33.85 34.61 -0.55% 43,646 149,458,333
2025-03-04 34.81 35.26 34 34.8 -2.25% 59,686 206,209,398
2025-03-03 33.94 35.68 33.5 35.6 +5.17% 93,647 327,678,504
2025-02-28 34.3 34.75 33.11 33.85 -2.79% 65,285 220,613,943
2025-02-27 34.98 35.07 33.82 34.82 -0.14% 73,735 253,793,537
2025-02-26 34.08 35.1 33.45 34.87 +2.32% 117,354 404,418,095
2025-02-25 31.5 35.99 31.44 34.08 +6.3% 146,155 494,459,000
2025-02-24 31.96 32.46 31.65 32.06 -1.23% 56,603 181,137,742
2025-02-21 30.42 33.88 30.33 32.46 +7.06% 110,990 359,721,944
2025-02-20 30.5 30.5 29.81 30.32 -0.75% 27,723 83,505,994
2025-02-19 29.91 30.58 29.8 30.55 +1.9% 28,233 85,659,038
2025-02-18 31.28 31.45 29.89 29.98 -4.16% 39,534 120,759,118
2025-02-17 32.1 32.68 30.8 31.28 +1.76% 60,606 191,140,963
2025-02-14 30.6 31.18 30.6 30.74 +0.29% 28,779 88,753,038
2025-02-13 31.22 31.44 30.49 30.65 -2.7% 39,852 123,122,178
2025-02-12 31.27 31.85 30.92 31.5 +0.64% 58,521 183,734,814
2025-02-11 30.68 31.67 30.25 31.3 +2.09% 65,909 204,483,748
2025-02-10 30.6 30.8 30.03 30.66 +0.59% 51,053 155,262,319
2025-02-07 28.58 31 28.55 30.48 +6.24% 88,206 266,057,203
2025-02-06 28.09 28.69 27.8 28.69 +2.14% 21,764 61,459,608
2025-02-05 28.53 28.69 27.93 28.09 -0.74% 19,434 54,715,922
2025-01-27 29.58 29.67 28.3 28.3 -4.29% 25,418 73,529,701
2025-01-24 29.3 29.66 28.92 29.57 +0.51% 29,655 87,239,184
2025-01-23 30.14 30.47 29.42 29.42 -2.19% 44,839 133,771,251
2025-01-22 28.94 30.08 28.83 30.08 +3.08% 61,892 184,515,874
2025-01-21 29.14 29.36 28.68 29.18 +0.79% 21,623 62,707,935
2025-01-20 29.12 29.6 28.88 28.95 -0.03% 24,241 70,558,396
2025-01-17 29.06 29.24 28.61 28.96 -0.45% 22,728 65,798,709
2025-01-16 28.83 29.6 28.66 29.09 +1.18% 38,312 111,389,916
2025-01-15 29.22 29.34 28.53 28.75 -1.61% 24,086 69,530,700
2025-01-14 27.67 29.51 27.67 29.22 +5.72% 37,049 107,007,098
2025-01-13 28.13 28.47 27.58 27.64 -4.13% 27,672 77,345,224
2025-01-10 29.2 29.86 28.8 28.83 -2.8% 41,222 120,862,153
2025-01-09 28.1 29.69 28.1 29.66 +4.18% 54,706 160,420,107
2025-01-08 28.7 29 27.44 28.47 -1.96% 29,173 82,444,592
2025-01-07 27.8 29.58 27.62 29.04 +3.68% 38,261 109,662,695
2025-01-06 26.99 28.95 26.99 28.01 +4.05% 39,510 110,361,112
2025-01-03 27.1 27.55 26.31 26.92 -0.59% 33,967 91,870,069
2025-01-02 28.73 29 26.8 27.08 -6% 37,893 104,804,863
2024-12-31 29.95 30.05 28.66 28.81 -3.09% 28,974 84,334,628
2024-12-30 30.03 31.12 29.63 29.73 -2.08% 32,626 98,047,649
2024-12-27 30 31.18 29.96 30.36 -0.46% 51,979 158,785,355
2024-12-26 29.28 30.53 29.2 30.5 +2.83% 64,153 193,529,931
2024-12-25 28.65 29.98 27.75 29.66 +3.56% 61,729 179,779,111
2024-12-24 28.39 29.53 28.31 28.64 +0.32% 27,524 79,533,849
2024-12-23 28.62 29.99 28.27 28.55 -0.97% 35,032 101,402,454
2024-12-20 29.59 29.75 28.56 28.83 -3.09% 43,975 128,316,883
2024-12-19 29.3 29.75 28.78 29.75 -0.17% 48,640 142,449,343
2024-12-18 28.5 29.8 28.4 29.8 +3.04% 63,779 187,783,659
2024-12-17 28.45 29.23 27.89 28.92 +1.44% 47,797 137,208,387
2024-12-16 28.38 29.35 28.18 28.51 +0.92% 50,674 145,995,695
2024-12-13 27.38 29.27 27.06 28.25 +3.22% 56,208 158,483,078
2024-12-12 27.47 27.53 27.26 27.37 -0.33% 17,050 46,648,369
2024-12-11 27.85 28.19 27.2 27.46 -1.4% 24,250 66,642,278
2024-12-10 28.4 28.54 27.69 27.85 +1.27% 22,348 62,507,435
2024-12-09 26.92 27.59 26.8 27.5 +2.23% 22,507 61,548,183
2024-12-06 26.4 26.96 26.3 26.9 +1.55% 17,226 45,952,589
2024-12-05 26.1 26.66 26.1 26.49 +1.61% 14,802 39,107,723
2024-12-04 26.75 26.8 26.03 26.07 -2.76% 25,524 67,023,930
2024-12-03 26.67 27 26.6 26.81 +0.52% 14,374 38,546,388
2024-12-02 26.48 26.86 26.08 26.67 +0.72% 16,905 45,066,573
2024-11-29 26 26.6 25.9 26.48 +0.88% 15,045 39,680,831
2024-11-28 26.79 26.79 26.03 26.25 -1.5% 14,822 38,962,172
2024-11-27 26.19 26.65 25.52 26.65 +1.33% 16,704 43,615,662
2024-11-26 26.81 26.95 26.26 26.3 -1.35% 14,231 37,749,490
2024-11-25 26.95 27.08 26.01 26.66 -3.16% 34,112 90,086,134
2024-11-22 28.87 28.93 27.44 27.53 -4.87% 22,095 62,234,298
2024-11-21 29.01 29.55 28.53 28.94 -0.89% 20,693 60,130,658
2024-11-20 28.91 29.74 28.7 29.2 +1.39% 27,172 79,234,969
2024-11-19 27.82 28.8 27.59 28.8 +4.08% 24,663 69,785,471
2024-11-18 28.37 28.48 27.43 27.67 -2.05% 20,210 56,467,399
2024-11-15 29.31 29.49 28.25 28.25 -3.91% 26,544 76,578,087
2024-11-14 30.21 31.4 29.12 29.4 -4.14% 48,296 144,861,135
2024-11-13 28.84 32.99 28 30.67 +6.75% 67,072 202,096,528
2024-11-12 28.82 29.6 28.38 28.73 0% 35,384 103,203,178
2024-11-11 28.08 28.75 27.95 28.73 +1.88% 21,889 62,293,493
2024-11-08 28.77 28.82 28.02 28.2 +0.11% 27,421 77,750,600
2024-11-07 27.51 28.2 27.42 28.17 +1.99% 26,436 74,138,947
2024-11-06 27.79 27.99 27.39 27.62 -0.4% 23,658 65,614,993
2024-11-05 27.3 27.84 27.14 27.73 +1.91% 21,506 59,273,868
2024-11-04 26.63 27.25 26.63 27.21 +2.02% 11,677 31,659,097
2024-11-01 27.1 27.31 26.49 26.67 -2.31% 17,472 46,945,044
2024-10-31 27.37 27.57 27.03 27.3 +0.7% 14,038 38,361,364
2024-10-30 27.28 27.64 26.74 27.11 -0.62% 15,356 41,640,290
2024-10-29 28.18 28.49 27.28 27.28 -2.36% 18,986 52,805,731
2024-10-28 27.78 27.95 27.32 27.94 +0.87% 16,010 44,279,057
2024-10-25 27.35 27.92 27.3 27.7 +1.32% 16,967 46,894,807
2024-10-24 27.55 27.79 27.26 27.34 -0.8% 10,212 28,049,693
2024-10-23 28.12 28.12 27.42 27.56 -1.96% 24,270 67,195,941
2024-10-22 27.54 28.14 27.21 28.11 +1.63% 21,649 60,257,638
2024-10-21 27 27.77 26.88 27.66 +2.37% 29,049 79,439,779
2024-10-18 26.25 27.55 26.12 27.02 +2.93% 20,602 55,481,032
2024-10-17 26.54 26.96 26.19 26.25 -1.09% 10,845 28,823,493
2024-10-16 26.5 26.88 26.12 26.54 -0.49% 12,679 33,635,424
2024-10-15 27.3 27.48 26.67 26.67 -2.27% 14,054 37,959,834
2024-10-14 26.7 27.52 26.62 27.29 +2.21% 16,549 44,835,763
2024-10-11 28.21 28.21 26.45 26.7 -3.89% 20,247 54,904,048
2024-10-10 28.01 28.77 27.18 27.78 +0.98% 24,298 68,038,005
2024-10-09 29.81 29.81 27.51 27.51 -11.34% 37,415 107,087,494
2024-10-08 33 33 28.32 31.03 +11.66% 69,369 211,617,299
2024-09-30 25.76 28.39 25.34 27.79 +11.12% 51,265 138,527,952
2024-09-27 23.81 25.31 23.81 25.01 +5.44% 24,699 60,712,929
2024-09-26 23.04 23.72 22.9 23.72 +2.6% 11,966 27,897,756
2024-09-25 22.8 23.61 22.8 23.12 +1.9% 14,651 34,119,516
2024-09-24 22.22 22.7 21.92 22.69 +2.44% 9,792 21,962,584
2024-09-23 22.01 22.28 21.83 22.15 +0.64% 3,921 8,648,259
2024-09-20 22.35 22.36 21.85 22.01 -1.61% 5,671 12,507,899
2024-09-19 22.29 22.66 22.12 22.37 +0.81% 4,762 10,674,379
2024-09-18 22.02 22.29 21.82 22.19 +0.5% 2,966 6,538,179
2024-09-13 22.64 22.69 22.03 22.08 -2.17% 4,372 9,745,955
2024-09-12 22.8 23.02 22.52 22.57 +0.09% 5,642 12,878,358
2024-09-11 22.3 22.75 22.22 22.55 +0.53% 4,922 11,105,358
2024-09-10 22.25 22.56 21.9 22.43 +1.31% 4,140 9,217,378
2024-09-09 22.27 22.37 21.93 22.14 -0.98% 4,563 10,101,823
2024-09-06 22.84 22.84 22.29 22.36 -2.1% 4,112 9,249,460
2024-09-05 23.01 23.04 22.72 22.84 -0.04% 3,731 8,532,104
2024-09-04 22.83 23.05 22.52 22.85 +0.22% 3,829 8,735,399
2024-09-03 22.5 22.88 22.43 22.8 +1.38% 3,479 7,900,430
2024-09-02 22.86 23.05 22.43 22.49 -1.27% 5,903 13,416,501
2024-08-30 22.3 23.09 22.25 22.78 +1.88% 10,298 23,494,214
2024-08-29 21.8 22.41 21.59 22.36 +2.01% 8,112 18,041,180
2024-08-28 21.99 22.28 21.76 21.92 -0.63% 5,611 12,332,524
2024-08-27 22.4 22.47 21.96 22.06 -2.09% 6,410 14,218,795
2024-08-26 22.27 22.6 22.11 22.53 +1.12% 6,275 14,063,920
2024-08-23 22.59 22.82 22.26 22.28 -2.28% 6,961 15,636,096
2024-08-22 23.19 23.19 22.64 22.8 -0.61% 9,093 20,889,966
2024-08-21 22.79 23.1 22.63 22.94 +0.04% 8,720 19,897,842
2024-08-20 23.81 23.94 22.1 22.93 -3.49% 24,869 56,560,845
2024-08-19 24.57 24.74 23.59 23.76 -3.3% 8,899 21,571,597
2024-08-16 24.8 24.84 24.55 24.57 -1.05% 5,503 13,585,116
2024-08-15 24.71 24.98 24.4 24.83 +0.24% 7,234 17,898,299
2024-08-14 25.13 25.28 24.74 24.77 -1.28% 5,262 13,086,057
2024-08-13 24.66 25.16 24.6 25.09 +1.74% 7,266 18,120,049
2024-08-12 24.75 25.08 24.58 24.66 -0.16% 5,203 12,919,432
2024-08-09 24.75 25.09 24.62 24.7 -0.04% 4,934 12,231,921
2024-08-08 24.95 25.07 24.59 24.71 -2.22% 10,719 26,555,029
2024-08-07 25.01 25.51 25.01 25.27 +3.06% 19,232 48,638,149
2024-08-06 24.55 24.78 24.3 24.52 +0.95% 6,219 15,250,419
2024-08-05 24.48 25 24.29 24.29 -1.66% 11,530 28,302,460
2024-08-02 25.18 25.2 24.7 24.7 -2.26% 9,530 23,715,255
2024-08-01 25.28 25.52 25.09 25.27 -0.28% 8,921 22,568,482
2024-07-31 24.6 25.42 24.55 25.34 +3.09% 14,620 36,781,874
2024-07-30 24.89 24.89 24.46 24.58 -1.52% 9,669 23,788,608
2024-07-29 25.32 25.76 24.95 24.96 -1.34% 9,365 23,603,792
2024-07-26 25.05 25.55 25.05 25.3 +0.88% 9,195 23,258,984
2024-07-25 25.13 25.29 24.52 25.08 -0.79% 11,449 28,499,509
2024-07-24 25.18 25.59 25 25.28 +0.2% 9,073 22,904,825
2024-07-23 25.84 26.17 25.22 25.23 -3.11% 9,922 25,390,181
2024-07-22 25.67 26.5 25.65 26.04 +0.93% 10,157 26,499,427
2024-07-19 25.58 26.1 25.4 25.8 +0.43% 9,256 23,894,991
2024-07-18 25.21 25.78 25 25.69 +1.26% 11,303 28,781,514
2024-07-17 26.13 26.15 25.32 25.37 -2.91% 13,381 34,221,827
2024-07-16 25.88 26.25 25.68 26.13 +0.23% 11,190 29,033,694
2024-07-15 26.48 26.57 25.88 26.07 -1.92% 15,814 41,267,560
2024-07-12 27.14 27.15 26.51 26.58 -2.03% 16,730 44,726,366
2024-07-11 26.95 27.17 26.56 27.13 +1.46% 25,322 68,288,162
2024-07-10 27.45 27.46 26.36 26.74 -2.37% 24,432 65,345,843
2024-07-09 26.45 27.4 25.01 27.39 +2.7% 37,296 98,787,836
2024-07-08 26.8 27.05 26.32 26.67 -1.59% 13,770 36,647,120
2024-07-05 26.31 27.54 26.31 27.1 +1.84% 20,223 54,281,894
2024-07-04 26.8 27.18 26.34 26.61 -0.45% 19,907 53,177,887
2024-07-03 28.18 28.18 26.68 26.73 -5.18% 28,137 75,950,286
2024-07-02 28.24 28.46 27.67 28.19 -0.98% 25,792 72,372,644
2024-07-01 27.81 28.98 27.58 28.47 +1.5% 36,571 103,140,802
2024-06-28 26.02 28.3 25.9 28.05 +7.31% 54,428 149,756,406
2024-06-27 26.95 27 25.75 26.14 -3.72% 28,812 75,838,051
2024-06-26 25.96 27.18 25.9 27.15 +2.53% 24,769 66,169,290
2024-06-25 26.83 27.06 26.11 26.48 -1.71% 24,130 63,949,208
2024-06-24 27.93 28.7 26.71 26.94 -4.6% 34,890 95,780,011
2024-06-21 28.3 29.19 27.9 28.24 -1.12% 33,534 95,022,446
2024-06-20 27.7 29.24 27.62 28.56 +2.37% 55,019 156,847,381
2024-06-19 28.8 29.04 27.8 27.9 -3.53% 39,399 110,971,691
2024-06-18 29.21 29.64 28.4 28.92 -1.13% 53,992 155,289,566
2024-06-17 26.99 31.8 26.76 29.25 +6.6% 84,358 249,668,239
2024-06-14 26.65 28 26.27 27.44 +2.89% 38,209 104,928,547
2024-06-13 26.34 26.95 26.25 26.67 +0.45% 20,684 54,971,453
2024-06-12 25.9 26.55 25.55 26.55 +2.63% 18,338 48,137,538
2024-06-11 25.6 26.05 25.03 25.87 +0.08% 15,000 38,410,576
2024-06-07 25.83 26.39 25.2 25.85 +0.54% 15,288 39,399,458
2024-06-06 26.33 26.53 25.55 25.71 -2.43% 23,020 59,858,088
2024-06-05 27.3 27.3 26.33 26.35 -4.32% 21,457 57,251,040
2024-06-04 27 27.59 26.13 27.54 +1.44% 31,546 84,812,416
2024-06-03 28.1 28.14 26.8 27.15 -3.59% 31,716 86,278,538
2024-05-31 28.09 28.48 27.55 28.16 -0.04% 28,965 81,119,724
2024-05-30 28.57 28.95 28.03 28.17 -1.71% 28,169 79,665,426
2024-05-29 28.97 29.01 28.1 28.66 -3.11% 42,007 120,204,483
2024-05-28 28.59 29.58 28.38 29.58 +4.34% 88,877 258,616,674
2024-05-27 27.56 28.6 27.3 28.35 +3.54% 60,082 169,033,540
2024-05-24 25.6 27.98 25.6 27.38 +6.12% 57,332 157,228,022
2024-05-23 26.8 26.8 25.74 25.8 -3.91% 22,101 57,530,156
2024-05-22 26.23 26.89 26.23 26.85 +1.55% 20,055 53,286,197
2024-05-21 27.95 27.95 26.38 26.44 -5.2% 40,619 109,044,692
2024-05-20 27.73 28.68 26.8 27.89 -1.41% 47,526 131,472,645
2024-05-17 27.87 28.62 27.86 28.29 +0.39% 23,960 67,563,647
2024-05-16 28.13 28.9 27.85 28.18 -1.09% 29,992 85,031,907
2024-05-15 29.12 29.86 28.4 28.49 -5.32% 54,920 159,132,146
2024-05-14 29.45 31.89 29.04 30.09 +3.58% 103,703 314,862,040
2024-05-13 28.33 29.68 27.71 29.05 +1.25% 50,349 143,095,956
2024-05-10 27.64 29.77 27.01 28.69 +4.02% 61,831 176,438,742
2024-05-09 26.41 27.74 26.21 27.58 +4.47% 29,712 81,381,939
2024-05-08 26.36 27.32 26.11 26.4 +0.04% 21,698 57,973,173
2024-05-07 25.83 26.5 25.62 26.39 +2.17% 19,616 51,436,600
2024-05-06 25.25 25.9 25.02 25.83 +0.47% 20,926 53,371,990
2024-04-30 26 26.04 25.42 25.71 -0.96% 11,086 28,492,262
2024-04-29 25.6 26.16 25.47 25.96 +2.12% 17,614 45,564,586
2024-04-26 24.96 25.83 24.68 25.42 +1.64% 24,004 60,967,582
2024-04-25 24.79 25.43 24.44 25.01 -5.34% 26,063 65,264,370
2024-04-24 26.6 26.76 26.01 26.42 +0.57% 12,437 32,818,196
2024-04-23 26.08 26.43 26 26.27 +1.04% 10,929 28,673,180
2024-04-22 26.48 26.77 25.46 26 -3.27% 15,133 39,266,727
2024-04-19 26.84 27.2 26.02 26.88 -0.22% 14,941 39,829,544
2024-04-18 26.14 27.37 26.03 26.94 +3.14% 19,756 53,153,016
2024-04-17 25.28 26.17 25.28 26.12 +4.56% 14,704 37,909,973
2024-04-16 26.13 26.36 24.68 24.98 -5.34% 14,648 36,956,044
2024-04-15 27.26 27.79 25.7 26.39 -3.19% 16,940 45,311,579
2024-04-12 27.57 27.84 27.15 27.26 -1.12% 10,383 28,495,865
2024-04-11 26.8 28.09 26.34 27.57 +2.87% 15,099 41,528,733
2024-04-10 27.46 27.5 26.43 26.8 -2.76% 13,872 37,302,857
2024-04-09 27.95 28.26 27.38 27.56 -2.41% 18,651 51,606,095
2024-04-08 27.54 29.78 27.46 28.24 +2.24% 31,852 91,209,932
2024-04-03 27.81 27.99 27.26 27.62 -1.11% 7,474 20,616,192
2024-04-02 27.7 28.06 27.61 27.93 +0.98% 9,075 25,299,015
2024-04-01 27.21 27.74 27.19 27.66 +1.65% 6,699 18,464,394
2024-03-29 26.76 27.34 26.76 27.21 +1.72% 7,211 19,539,828
2024-03-28 26.16 27.12 26.16 26.75 +1.75% 10,413 27,747,992
2024-03-27 27.73 27.88 26.28 26.29 -5.3% 14,154 38,163,298
2024-03-26 27.78 28.07 27.17 27.76 0% 8,988 24,845,316
2024-03-25 28.03 28.58 27.68 27.76 -2.36% 11,051 30,956,058
2024-03-22 28.92 28.99 27.95 28.43 -1.69% 9,944 28,136,536
2024-03-21 29.15 29.29 28.55 28.92 -0.79% 10,784 31,103,215
2024-03-20 29.07 29.38 28.93 29.15 +0.31% 11,240 32,737,989
2024-03-19 29.04 29.35 28.95 29.06 -0.31% 12,433 36,250,844
2024-03-18 28.98 29.47 28.84 29.15 +0.93% 13,830 40,213,075
2024-03-15 28.68 29.08 28.43 28.88 0% 11,138 31,942,649
2024-03-14 29.15 29.29 28.41 28.88 -0.93% 16,696 48,178,820
2024-03-13 29.19 29.79 29.01 29.15 -1.59% 22,841 67,162,232
2024-03-12 28.78 29.8 28.5 29.62 -0.94% 34,013 99,873,554
2024-03-11 28.79 30.15 28.78 29.9 +4.55% 30,925 91,428,631
2024-03-08 28.13 28.78 28.02 28.6 +0.53% 15,559 44,267,631
2024-03-07 29.48 29.55 28.35 28.45 -3.53% 31,756 91,269,273
2024-03-06 27.8 31 27.64 29.49 +6.89% 44,901 132,340,922
2024-03-05 27.9 28.12 27.43 27.59 -2.13% 12,506 34,674,756
2024-03-04 27.91 28.75 27.69 28.19 +0.89% 18,005 50,561,874
2024-03-01 27.58 28.18 27.2 27.94 +3.1% 19,539 54,180,653
2024-02-29 25.84 27.13 25.7 27.1 +4.67% 18,324 48,828,482
2024-02-28 27.5 27.9 25.74 25.89 -4.78% 23,685 63,713,710
2024-02-27 26.5 27.2 26.32 27.19 +2.22% 15,297 40,961,439
2024-02-26 26.4 26.95 25.92 26.6 +0.64% 14,890 39,363,917
2024-02-23 25.9 26.55 25.61 26.43 +2.4% 11,919 31,125,081
2024-02-22 25.5 25.89 25.12 25.81 +1.98% 9,535 24,452,854
2024-02-21 24.83 26.07 24.62 25.31 +1.12% 12,111 30,993,098
2024-02-20 24.95 25.37 24.5 25.03 -0.44% 9,278 23,094,887
2024-02-19 25.03 25.78 24.69 25.14 +0.84% 13,178 32,994,573
2024-02-08 22.49 25.49 22.49 24.93 +10.8% 18,950 45,561,555
2024-02-07 22.95 23.5 22.18 22.5 -1.23% 15,480 35,482,199
2024-02-06 21.5 23.2 20.53 22.78 +4.83% 17,351 37,743,806
2024-02-05 22.73 22.75 20.11 21.73 -5.23% 19,673 41,995,268
2024-02-02 24.38 24.74 22.15 22.93 -6.06% 16,062 37,499,515
2024-02-01 24.73 25.1 23.92 24.41 -1.41% 11,435 28,020,541
2024-01-31 25.41 25.89 24.75 24.76 -3.21% 14,469 36,310,641
2024-01-30 25.97 26.96 25.56 25.58 -1.24% 15,081 39,592,393
2024-01-29 26.69 26.94 25.85 25.9 -0.96% 13,427 35,321,213
2024-01-26 26.65 27.14 26.06 26.15 -2.24% 8,879 23,525,486
2024-01-25 25.75 26.89 25.23 26.75 +3.96% 11,758 30,901,108
2024-01-24 25.94 26.18 24.88 25.73 -0.89% 11,682 29,817,645
2024-01-23 25.83 26.17 25.04 25.96 +0.5% 11,276 28,940,280
2024-01-22 27.75 27.75 25.57 25.83 -6.92% 15,551 41,293,749
2024-01-19 28.25 28.85 27.69 27.75 -2.12% 13,232 37,179,986
2024-01-18 28.01 28.8 27.39 28.35 -0.98% 20,614 57,741,749
2024-01-17 29.04 30.24 28.6 28.63 -1.41% 20,878 61,511,776
2024-01-16 29.01 29.48 28.53 29.04 +0.14% 7,986 23,084,447
2024-01-15 29.16 29.23 28.66 29 -0.65% 6,718 19,453,998
2024-01-12 29.19 29.92 29.11 29.19 -0.14% 8,455 24,911,323
2024-01-11 28.68 29.37 28.39 29.23 +1.95% 9,914 28,617,216
2024-01-10 28.93 29.3 28.3 28.67 -0.9% 8,445 24,356,681
2024-01-09 28.84 29.61 28.66 28.93 +0.1% 5,812 16,876,406
2024-01-08 29.23 29.44 28.85 28.9 -2.03% 6,742 19,580,846
2024-01-05 29.85 30.1 29.36 29.5 -0.94% 8,325 24,711,835
2024-01-04 30.2 30.3 29.63 29.78 -1.65% 8,889 26,569,970
2024-01-03 30.2 30.56 30.1 30.28 +0.13% 9,602 29,097,125
2024-01-02 30.25 30.5 30.06 30.24 -0.4% 8,441 25,577,780

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

ц╖▒хНЧчФ╡A 000037

近三个月

хНОхИЫф║Сф┐б 600155

近三个月

щлШхЗМф┐бцБп 688175

2022-2023两年

ф╕нчФ╡чОпф┐Э 300172

近半年

щУнчзСч▓╛цКА 001319

2024年至今

чЫКшп║цАЭ 688710

近期数据

хоЙцБТф┐бцБп 688023

近期数据

щб║щСлхЖЬф╕Ъ 000860

2022-2023两年

хМЧш╛░хоЮф╕Ъ 601588

近三个月

щХЗц┤ЛхПСх▒Х 603213

2024年一季度

热门概念板块

AI人工智能
新能源汽车

хоПхПСшВбф╗╜ (600885)

2024年一季度
军工

ф╕нчЫ┤шВбф╗╜ (600038)

近期数据
芯片

хЕих┐ЧчзСцКА (300458)

近半年
数字经济

хоЭф┐бш╜пф╗╢ (600845)

近期数据
大数据

ф╕нхЫ╜ш╜пф╗╢ (600536)

近三个月
医疗器械

ш┐ИчСЮхМ╗чЦЧ (300760)

近三个月
元宇宙

ч┤лхЕЙшВбф╗╜ (000938)

2022-2023两年

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