цН╖цН╖х╛очФ╡ 300623

数据更新至:

添加到对比分析

31.47 -1.10%

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

31.47
-1.1% -0.35
31.96
开盘价
31.97
最高价
31.23
最低价
48,258
成交量
数据更新至: 2025-03-25

技术指标

32.25
MA5 (5日均线)
32.76
MA10 (10日均线)
33.46
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 31.96 31.97 31.23 31.47 -1.1% 48,258 152,174,184
2025-03-24 31.88 32.13 30.96 31.82 -0.28% 121,700 383,792,834
2025-03-21 32.69 32.85 31.88 31.91 -2.86% 135,080 435,817,208
2025-03-20 33.17 33.42 32.8 32.85 -0.99% 92,170 305,106,232
2025-03-19 33.5 33.73 33.04 33.18 -1.16% 98,820 328,921,703
2025-03-18 33.69 34.13 33.41 33.57 +0.3% 114,066 384,338,468
2025-03-17 33.37 33.8 33.11 33.47 +0.3% 122,133 409,882,455
2025-03-14 32.58 33.45 32.41 33.37 +2.55% 173,402 574,343,134
2025-03-13 33.46 33.55 32.3 32.54 -2.6% 170,673 559,214,637
2025-03-12 33.67 34.14 33.4 33.41 -0.24% 167,676 565,031,810
2025-03-11 33.21 33.89 33.17 33.49 -0.62% 117,776 394,098,606
2025-03-10 33.79 34 33.33 33.7 -0.35% 121,935 409,825,368
2025-03-07 34.18 34.43 33.55 33.82 -1.43% 167,763 569,855,907
2025-03-06 34.22 34.6 34.1 34.31 +1.18% 205,153 704,934,312
2025-03-05 33.9 34.45 33.24 33.91 -0.32% 168,999 570,294,208
2025-03-04 32.54 34.5 32.52 34.02 +3.22% 229,155 774,236,872
2025-03-03 33.31 33.79 32.61 32.96 -0.96% 183,560 610,754,469
2025-02-28 35.5 35.7 33.1 33.28 -6.73% 296,505 1,016,406,991
2025-02-27 36.45 36.61 35 35.68 -2.09% 288,983 1,031,419,031
2025-02-26 36.05 36.65 35.56 36.44 +1.48% 281,089 1,018,671,414
2025-02-25 36.07 36.86 35.75 35.91 -2.26% 316,450 1,146,298,184
2025-02-24 37.01 37.48 36.26 36.74 -1.87% 366,186 1,349,270,285
2025-02-21 35.7 38.41 35.05 37.44 +5.67% 659,270 2,443,183,447
2025-02-20 35.73 36.04 35.19 35.43 -1.36% 213,728 759,782,179
2025-02-19 34.7 36.06 34.7 35.92 +3.49% 280,010 998,923,489
2025-02-18 36.23 36.68 34.56 34.71 -4.96% 284,977 1,015,890,637
2025-02-17 36.08 36.79 35.65 36.52 +0.94% 364,023 1,319,451,727
2025-02-14 36.1 36.35 35.21 36.18 -0.3% 292,312 1,045,168,884
2025-02-13 37.04 37.13 36.19 36.29 -2.97% 386,175 1,411,089,699
2025-02-12 34.06 37.82 33.99 37.4 +9.81% 719,629 2,610,701,263
2025-02-11 34.88 34.88 33.88 34.06 -2.27% 204,139 696,655,321
2025-02-10 34.56 34.92 34.25 34.85 +0.43% 237,651 823,446,695
2025-02-07 34.57 35.58 34.02 34.7 +0.26% 346,234 1,206,124,843
2025-02-06 32.56 34.68 32.46 34.61 +4.22% 303,272 1,034,879,755
2025-02-05 33.78 34.24 33.09 33.21 +0.06% 200,312 673,798,821
2025-01-27 34.58 34.58 33.14 33.19 -3.09% 147,583 497,602,526
2025-01-24 33.5 34.26 33.45 34.25 +1.93% 192,683 656,244,728
2025-01-23 34.84 35.5 33.6 33.6 -2.13% 281,859 975,849,298
2025-01-22 34.31 35.5 34.31 34.33 +0.06% 293,009 1,020,367,958
2025-01-21 34.15 34.65 33.7 34.31 +0.76% 227,235 775,164,534
2025-01-20 34.39 34.5 33.68 34.05 +0.15% 234,894 798,851,579
2025-01-17 32.41 35 32.3 34 +4.49% 396,242 1,337,676,569
2025-01-16 33.1 33.55 32.1 32.54 -0.43% 210,533 690,116,913
2025-01-15 32.73 33.25 32.5 32.68 -0.79% 179,946 590,950,630
2025-01-14 31.53 33.14 31.15 32.94 +5.31% 259,267 840,586,893
2025-01-13 30.46 31.53 30.3 31.28 +0.58% 147,000 455,992,058
2025-01-10 31.58 32.78 31.06 31.1 -2.08% 226,609 725,010,563
2025-01-09 31.56 32.29 31.56 31.76 -0.06% 175,429 560,495,951
2025-01-08 31.69 32.2 30.4 31.78 -0.63% 241,146 756,731,183
2025-01-07 31.2 32.07 30.92 31.98 +3.8% 232,216 735,755,373
2025-01-06 30.88 31.77 30.55 30.81 -0.45% 162,968 506,052,364
2025-01-03 32.08 32.48 30.86 30.95 -3.52% 227,630 718,969,702
2025-01-02 34.01 34.08 31.55 32.08 -6.09% 289,617 950,209,513
2024-12-31 36.52 36.64 34.13 34.16 -5.5% 245,025 860,035,910
2024-12-30 36.69 37.09 35.72 36.15 -1.77% 210,302 762,923,126
2024-12-27 37.96 38.63 36.8 36.8 -4.02% 353,548 1,330,384,528
2024-12-26 37.69 38.84 37.46 38.34 +1.19% 381,763 1,464,516,334
2024-12-25 38.08 38.38 37.19 37.89 -1.46% 369,254 1,392,479,260
2024-12-24 35.98 38.5 35.17 38.45 +8.01% 540,151 2,016,528,159
2024-12-23 36.5 37.32 35.55 35.6 -2.68% 284,403 1,038,570,712
2024-12-20 34.69 37.28 34.45 36.58 +5.39% 427,562 1,551,313,887
2024-12-19 34.3 35.17 34.1 34.71 -0.83% 213,469 739,593,271
2024-12-18 34.76 35.59 34.47 35 +0.72% 202,383 709,432,229
2024-12-17 34.9 35.43 34.59 34.75 -1.22% 162,777 569,635,282
2024-12-16 36.23 36.6 34.88 35.18 -3.27% 252,301 903,159,716
2024-12-13 36.44 37.37 35.97 36.37 -1.17% 294,958 1,078,186,419
2024-12-12 36.91 37.15 36.1 36.8 -1.29% 280,958 1,027,726,594
2024-12-11 37 38.1 36.72 37.28 -0.27% 262,638 981,727,146
2024-12-10 39.69 39.69 37.22 37.38 -0.13% 355,085 1,362,695,125
2024-12-09 38.57 38.75 37.1 37.43 -4.03% 320,567 1,212,049,853
2024-12-06 38.7 39.3 37.9 39 -1.02% 476,476 1,838,516,301
2024-12-05 36.42 39.98 36.42 39.4 +6.78% 659,722 2,553,620,996
2024-12-04 36.8 38.98 36.32 36.9 +3.65% 663,402 2,500,254,807
2024-12-03 36.77 36.86 35.14 35.6 -1.19% 302,064 1,083,663,398
2024-12-02 35.62 36.2 35.58 36.03 +0.33% 310,147 1,113,611,649
2024-11-29 35.3 37 34.97 35.91 +1.21% 401,196 1,442,695,350
2024-11-28 35.5 36.6 34.91 35.48 -0.2% 405,833 1,458,909,995
2024-11-27 34.36 35.69 33.68 35.55 +2.75% 302,679 1,052,203,304
2024-11-26 34.29 35.47 34.21 34.6 -0.14% 238,350 829,302,825
2024-11-25 34.61 34.91 33.55 34.65 +0.84% 259,235 884,789,448
2024-11-22 36.27 36.75 34.36 34.36 -5.58% 291,292 1,038,747,686
2024-11-21 36.27 36.96 36.04 36.39 -0.66% 261,599 955,231,712
2024-11-20 36.01 36.77 35.78 36.63 +0.91% 264,460 961,818,823
2024-11-19 35.3 36.39 35 36.3 +3.27% 291,998 1,042,803,024
2024-11-18 36.51 37.09 34.72 35.15 -4.48% 386,009 1,370,767,869
2024-11-15 39 39.71 36.8 36.8 -6.46% 431,786 1,643,333,535
2024-11-14 40.91 41 39.27 39.34 -3.96% 292,295 1,170,326,241
2024-11-13 40.43 41 39.51 40.96 -0.07% 379,139 1,527,579,627
2024-11-12 41.42 42.85 40.58 40.99 -1.96% 528,311 2,199,505,592
2024-11-11 41.33 42.9 41.21 41.81 +0.92% 606,648 2,550,186,764
2024-11-08 43.4 44.33 41.38 41.43 -1.52% 700,408 3,005,425,699
2024-11-07 41 42.55 40.73 42.07 +0.05% 553,610 2,299,043,333
2024-11-06 41.57 43.9 40.68 42.05 +0.17% 829,095 3,489,838,432
2024-11-05 39.74 42.5 39.5 41.98 +5.16% 703,734 2,909,191,241
2024-11-04 38.42 40.46 38.42 39.92 +0.83% 430,186 1,709,922,555
2024-11-01 43 43.76 39.49 39.59 -11.41% 873,839 3,591,321,162
2024-10-31 41.01 47.4 40.89 44.69 +8.95% 1,114,904 4,829,149,599
2024-10-30 42.84 43.5 40 41.02 -6.79% 1,031,804 4,274,597,667
2024-10-29 45 47.89 44 44.01 -4.33% 972,234 4,463,541,501
2024-10-28 44 47 43.33 46 +2.43% 856,099 3,848,482,123
2024-10-25 46.5 46.95 44.01 44.91 -4.14% 883,552 3,991,967,603
2024-10-24 43.7 47.98 43.7 46.85 +5.52% 1,193,963 5,488,332,044
2024-10-23 43.23 46 43.1 44.4 -2.59% 876,843 3,912,031,398
2024-10-22 45 48.88 44.28 45.58 -1.96% 1,462,354 6,802,777,779
2024-10-21 43.22 50.28 42.9 46.49 +10.48% 1,758,082 8,293,452,086
2024-10-18 34.7 42.08 34.36 42.08 +19.99% 1,500,420 5,823,261,883
2024-10-17 36.48 37.2 34.8 35.07 -2.85% 973,012 3,490,826,252
2024-10-16 34.77 37.45 34.37 36.1 +3.14% 948,923 3,445,111,063
2024-10-15 35.7 41.07 34.88 35 -7.41% 1,490,647 5,627,500,784
2024-10-14 31 37.8 30.4 37.8 +17.61% 1,240,964 4,229,819,919
2024-10-11 28.95 33.5 28 32.14 +3.21% 1,080,507 3,317,379,001
2024-10-10 37 37 29.03 31.14 -14.19% 1,458,098 4,837,885,266
2024-10-09 33 36.29 32.12 36.29 +20.01% 1,221,100 4,339,456,302
2024-10-08 30.24 30.24 30.24 30.24 +20% 124,017 375,028,587
2024-09-30 22.8 25.2 22.51 25.2 +20% 681,907 1,665,870,971
2024-09-27 19.18 21.35 18.8 21 +16.47% 498,868 1,002,463,599
2024-09-26 17.31 18.05 17.2 18.03 +4.28% 137,958 243,036,961
2024-09-25 17.6 17.95 17.25 17.29 -1.2% 153,408 270,184,921
2024-09-24 16.85 17.51 16.74 17.5 +4.98% 142,995 245,582,698
2024-09-23 17.06 17.22 16.66 16.67 -2.23% 93,612 157,691,555
2024-09-20 17.26 17.37 16.89 17.05 -1.27% 77,925 133,168,229
2024-09-19 17.69 17.71 16.84 17.27 -1.43% 140,810 243,039,632
2024-09-18 17.5 17.68 17.18 17.52 +0.92% 63,802 111,268,051
2024-09-13 17.57 17.66 17.35 17.36 -1.2% 66,633 116,470,250
2024-09-12 18.14 18.25 17.57 17.57 -2.61% 75,209 134,464,213
2024-09-11 18 18.19 17.9 18.04 -0.33% 56,994 102,759,300
2024-09-10 18.03 18.22 17.54 18.1 +0.78% 98,871 176,795,228
2024-09-09 17.96 18.35 17.81 17.96 -0.55% 74,203 133,888,451
2024-09-06 18.37 18.53 18.06 18.06 -2.11% 91,422 166,701,219
2024-09-05 18.43 18.76 18.33 18.45 +0.38% 103,913 192,736,243
2024-09-04 18.2 18.62 17.96 18.38 +0.05% 101,093 185,502,269
2024-09-03 18.2 18.45 18.08 18.37 +1.32% 133,232 243,694,592
2024-09-02 18.68 18.86 18.12 18.13 -3.36% 171,303 316,405,714
2024-08-30 17.5 19.01 17.47 18.76 +7.08% 268,788 499,389,145
2024-08-29 17.08 17.73 17 17.52 +2.04% 73,204 127,743,927
2024-08-28 17.2 17.38 17.06 17.17 +0.35% 54,836 94,307,111
2024-08-27 17.3 17.46 17.07 17.11 -1.44% 65,713 113,251,916
2024-08-26 17.68 17.87 17.25 17.36 -2.14% 87,681 152,980,751
2024-08-23 17.6 17.92 17.51 17.74 +0.8% 72,028 127,739,423
2024-08-22 17.85 17.95 17.53 17.6 -0.9% 104,357 184,957,595
2024-08-21 18.19 18.46 17.29 17.76 -2.95% 182,945 329,043,296
2024-08-20 18.29 18.48 18.07 18.3 -0.11% 117,014 213,451,816
2024-08-19 17.71 18.6 17.65 18.32 +3.04% 156,526 285,337,566
2024-08-16 18.15 18.24 17.77 17.78 -1.93% 109,936 197,961,719
2024-08-15 17.8 18.3 17.76 18.13 +0.89% 121,027 219,025,367
2024-08-14 18.14 18.37 17.97 17.97 -1.37% 92,776 168,028,216
2024-08-13 17.7 18.45 17.66 18.22 +3.46% 125,505 227,212,869
2024-08-12 17.8 18.06 17.54 17.61 -1.34% 83,706 148,686,153
2024-08-09 17.68 18.24 17.63 17.85 +2.94% 179,358 322,170,423
2024-08-08 17.02 17.72 16.84 17.34 +1.11% 104,899 181,518,292
2024-08-07 17.14 17.42 17.03 17.15 -0.29% 70,363 121,301,801
2024-08-06 17.5 17.63 16.89 17.2 +0.23% 118,227 202,517,422
2024-08-05 17.8 18.3 17.16 17.16 -4.93% 154,614 273,128,597
2024-08-02 18.4 18.63 18.03 18.05 -3.48% 149,515 274,229,414
2024-08-01 18.55 18.94 18.42 18.7 +0.75% 192,891 360,192,580
2024-07-31 17.94 18.6 17.73 18.56 +2.71% 215,172 393,501,029
2024-07-30 17.57 18.09 17.27 18.07 +2.26% 140,425 249,817,166
2024-07-29 17.88 18.14 17.65 17.67 -1.28% 117,979 210,613,921
2024-07-26 17.73 18.07 17.37 17.9 +1.82% 140,010 248,131,916
2024-07-25 17.85 17.96 17.5 17.58 -1.9% 117,423 207,551,303
2024-07-24 18.18 18.51 17.85 17.92 -1.54% 139,747 253,900,352
2024-07-23 18.78 18.87 18.18 18.2 -3.96% 176,475 327,375,305
2024-07-22 19.18 19.28 18.75 18.95 -1.15% 214,545 407,211,316
2024-07-19 18.48 19.48 18.37 19.17 +3.18% 336,657 644,812,012
2024-07-18 18.41 18.73 17.86 18.58 +0.92% 232,190 426,063,583
2024-07-17 18.75 19.07 18.38 18.41 -2.44% 189,084 353,671,392
2024-07-16 18.41 18.92 18.36 18.87 +1.83% 224,896 420,236,186
2024-07-15 18.43 18.97 18.34 18.53 +2.49% 267,909 498,625,873
2024-07-12 17.71 18.21 17.61 18.08 +0.89% 136,379 244,378,321
2024-07-11 17.8 18.01 17.52 17.92 +2.4% 166,473 296,278,701
2024-07-10 17.27 17.73 17.23 17.5 +0.57% 153,346 268,518,154
2024-07-09 16.37 17.46 16.2 17.4 +6.03% 193,676 330,113,074
2024-07-08 16.51 16.98 16.36 16.41 -0.42% 122,565 204,655,081
2024-07-05 16.5 16.63 16.13 16.48 -0.9% 104,691 171,189,197
2024-07-04 16.94 17.34 16.61 16.63 -1.95% 123,235 209,495,377
2024-07-03 16.86 17.25 16.46 16.96 +0.65% 119,247 200,807,231
2024-07-02 17.12 17.26 16.74 16.85 -2.15% 104,305 176,048,406
2024-07-01 17.28 17.45 16.79 17.22 -0.46% 109,717 187,328,079
2024-06-28 16.95 17.73 16.88 17.3 +1.29% 129,108 224,860,369
2024-06-27 17.38 17.56 17 17.08 -2.18% 115,753 199,737,620
2024-06-26 17.08 17.53 16.78 17.46 +2.22% 145,770 250,466,852
2024-06-25 17.76 17.85 16.78 17.08 -3.67% 205,608 353,322,177
2024-06-24 18.35 18.73 17.68 17.73 -3.75% 189,651 344,439,578
2024-06-21 18.13 18.64 17.7 18.42 -0.49% 191,228 347,074,745
2024-06-20 18.28 19.15 18.22 18.51 +0.6% 318,029 598,510,878
2024-06-19 18.68 18.74 18.05 18.4 -1.34% 192,595 353,936,968
2024-06-18 18.44 18.65 18.22 18.65 +0.32% 200,955 370,433,576
2024-06-17 17.7 18.73 17.63 18.59 +3.85% 253,352 465,856,322
2024-06-14 17.65 17.99 17.51 17.9 +1.7% 177,364 315,661,732
2024-06-13 18.35 18.82 17.5 17.6 -5.58% 270,930 497,367,712
2024-06-12 18.5 18.7 18.2 18.64 -0.85% 237,285 437,052,155
2024-06-11 18.1 18.96 17.9 18.8 +3.92% 354,832 659,530,274
2024-06-07 17.62 18.16 17.45 18.09 +2.67% 210,738 377,577,559
2024-06-06 18.08 18.5 17.5 17.62 0% 232,434 416,750,091
2024-06-05 17.61 18.28 17.61 17.62 -1.45% 198,065 356,415,976
2024-06-04 17.58 17.9 17.35 17.88 +0.11% 167,629 295,321,214
2024-06-03 17.86 18.28 17.61 17.86 +0.28% 224,215 402,278,645
2024-05-31 18 18.2 17.79 17.81 -2.84% 237,302 425,749,289
2024-05-30 17.52 18.8 17.51 18.33 +2.98% 364,152 662,122,595
2024-05-29 17.44 17.96 17.31 17.8 +1.48% 308,515 544,761,380
2024-05-28 16.32 19.04 16.26 17.54 +7.48% 458,740 804,621,596
2024-05-27 15.52 16.33 15.16 16.32 +5.49% 131,289 207,486,909
2024-05-24 15.69 15.88 15.45 15.47 -1.21% 58,988 92,395,328
2024-05-23 16.14 16.14 15.65 15.66 -3.09% 74,058 117,226,473
2024-05-22 16.12 16.2 15.85 16.16 +0.56% 69,170 110,812,054
2024-05-21 16.21 16.21 15.97 16.07 -0.8% 47,113 75,750,175
2024-05-20 16.13 16.29 16.01 16.2 +0.43% 61,112 98,789,426
2024-05-17 15.76 16.13 15.64 16.13 +2.22% 72,391 115,230,142
2024-05-16 16 16.13 15.77 15.78 -0.75% 78,131 124,681,026
2024-05-15 16.02 16.4 15.85 15.9 -1.24% 87,243 140,737,408
2024-05-14 15.95 16.22 15.95 16.1 +0.94% 64,516 103,956,279
2024-05-13 16 16.22 15.74 15.95 -1.36% 81,781 130,658,200
2024-05-10 16.64 16.66 16.16 16.17 -3.69% 111,204 181,472,412
2024-05-09 16.33 16.81 16.21 16.79 +3.45% 143,002 236,331,593
2024-05-08 16.61 16.61 16.2 16.23 -2.29% 101,715 166,157,851
2024-05-07 16.85 17 16.54 16.61 -2.24% 150,305 251,031,067
2024-05-06 17.09 17.12 16.82 16.99 +1.25% 148,594 252,003,416
2024-04-30 17 17.08 16.68 16.78 -2.39% 148,460 249,913,065
2024-04-29 16.33 17.2 16.33 17.19 +4.69% 242,787 407,695,822
2024-04-26 16.02 16.64 16 16.42 +0.67% 199,839 328,302,431
2024-04-25 16.57 16.95 16.29 16.31 -1.98% 219,699 365,572,056
2024-04-24 16.4 16.7 16.24 16.64 -0.83% 226,547 374,086,800
2024-04-23 16.5 17.05 16.06 16.78 +3.26% 384,704 639,497,583
2024-04-22 15.28 16.42 14.87 16.25 +4.5% 278,958 439,373,303
2024-04-19 15.01 15.55 14.68 15.55 +1.97% 194,238 293,427,337
2024-04-18 15.6 15.65 15.24 15.25 -3.05% 176,865 273,020,069
2024-04-17 14.97 15.88 14.96 15.73 +8.33% 215,967 335,460,488
2024-04-16 14.96 15.92 14.51 14.52 -6.86% 220,310 330,580,821
2024-04-15 14.96 16.39 14.96 15.59 +10.1% 308,096 485,222,942
2024-04-12 14.27 14.46 14.16 14.16 -0.84% 39,521 56,490,225
2024-04-11 14.4 14.56 14.25 14.28 -0.83% 40,976 59,021,783
2024-04-10 14.9 14.9 14.26 14.4 -3.61% 48,065 69,494,456
2024-04-09 14.6 14.94 14.55 14.94 +2.75% 46,754 69,214,831
2024-04-08 15.1 15.1 14.54 14.54 -3.71% 59,022 87,075,067
2024-04-03 15.16 15.45 15.03 15.1 +0.2% 78,399 119,254,776
2024-04-02 15.27 15.33 14.94 15.07 -1.31% 45,924 69,272,392
2024-04-01 14.9 15.32 14.88 15.27 +2.28% 64,833 98,476,890
2024-03-29 14.65 14.97 14.48 14.93 +0.88% 53,667 78,830,630
2024-03-28 14.19 15 14.19 14.8 +4.3% 72,986 107,357,681
2024-03-27 15.06 15.11 14.16 14.19 -5.53% 70,136 102,315,036
2024-03-26 15.03 15.28 14.86 15.02 -0.13% 59,097 88,999,841
2024-03-25 15.24 15.54 15.01 15.04 -2.72% 78,174 119,663,418
2024-03-22 15.84 16.02 15.46 15.46 -1.9% 105,626 166,017,518
2024-03-21 15.78 16.09 15.66 15.76 0% 94,054 149,031,155
2024-03-20 15.64 15.81 15.54 15.76 +0.77% 70,308 110,418,225
2024-03-19 15.8 15.85 15.63 15.64 -2.07% 107,136 168,389,704
2024-03-18 15.54 15.99 15.38 15.97 +5.62% 180,544 284,789,992
2024-03-15 14.84 15.15 14.84 15.12 +0.87% 73,990 111,125,609
2024-03-14 15 15.08 14.77 14.99 -0.66% 111,825 167,033,771
2024-03-13 15.2 15.35 15 15.09 +0.33% 142,225 215,860,070
2024-03-12 14.8 15.09 14.65 15.04 +1.97% 115,537 172,086,743
2024-03-11 14.3 14.76 14.28 14.75 +2.08% 78,801 114,578,223
2024-03-08 14.14 14.52 14.02 14.45 +2.63% 77,279 110,844,712
2024-03-07 14.52 14.72 14.07 14.08 -2.9% 69,271 99,686,728
2024-03-06 14.37 14.78 14.2 14.5 -0.14% 73,584 106,353,673
2024-03-05 14.69 14.81 14.43 14.52 -2.02% 88,360 129,063,714
2024-03-04 14.68 14.94 14.5 14.82 +0.88% 106,266 156,743,595
2024-03-01 14.44 14.83 14.31 14.69 +2.73% 135,267 197,355,142
2024-02-29 13.43 14.35 13.4 14.3 +5.54% 124,103 174,429,467
2024-02-28 14.6 14.87 13.52 13.55 -7.38% 169,148 241,318,860
2024-02-27 13.81 14.63 13.71 14.63 +5.48% 123,197 175,008,376
2024-02-26 13.9 14.23 13.78 13.87 -0.36% 106,204 148,207,785
2024-02-23 13.79 13.92 13.61 13.92 +1.38% 92,968 128,095,927
2024-02-22 13.43 13.84 13.32 13.73 +2.39% 102,247 139,587,867
2024-02-21 13.29 13.85 13.24 13.41 -0.52% 111,150 150,690,646
2024-02-20 13.35 13.56 13.14 13.48 -0.15% 83,511 111,185,486
2024-02-19 13.55 13.68 13.2 13.5 +0.82% 111,479 149,697,417
2024-02-08 13.03 13.79 13.03 13.39 +3.4% 155,824 210,309,260
2024-02-07 12.5 13.5 12.3 12.95 +3.27% 176,234 231,281,358
2024-02-06 10.6 12.59 10.5 12.54 +16.65% 174,270 204,858,725
2024-02-05 11.38 11.39 10.21 10.75 -6.2% 133,691 144,271,444
2024-02-02 12.12 12.43 11.06 11.46 -5.76% 114,732 134,142,330
2024-02-01 11.86 12.47 11.82 12.16 +1.59% 94,179 114,718,823
2024-01-31 12.66 12.77 11.96 11.97 -6.34% 106,141 130,698,408
2024-01-30 13.46 13.56 12.69 12.78 -6.44% 127,562 166,795,441
2024-01-29 14.56 14.75 13.66 13.66 -5.53% 109,982 154,529,368
2024-01-26 14.83 14.92 14.41 14.46 -3.41% 112,165 163,944,591
2024-01-25 14.54 15.08 14.45 14.97 +1.98% 128,553 191,166,334
2024-01-24 14.83 14.93 13.98 14.68 -1.01% 161,965 233,706,992
2024-01-23 14.16 15.08 13.63 14.83 +5.1% 191,743 279,419,900
2024-01-22 15.42 15.42 13.73 14.11 -9.61% 206,703 303,966,330
2024-01-19 16.25 16.57 15.6 15.61 -5.39% 197,844 316,523,363
2024-01-18 15.81 16.52 15.58 16.5 +2.29% 285,254 461,171,072
2024-01-17 16.39 16.65 15.9 16.13 -1.89% 221,998 359,811,861
2024-01-16 16.3 16.47 15.75 16.44 -3.01% 360,101 577,904,798
2024-01-15 14.84 17.51 14.7 16.95 +16.18% 457,726 768,771,082
2024-01-12 14.68 14.85 14.57 14.59 -1.29% 31,394 46,155,573
2024-01-11 14.44 14.83 14.4 14.78 +1.93% 37,176 54,437,962
2024-01-10 14.53 14.65 14.19 14.5 -0.21% 30,588 44,197,169
2024-01-09 14.39 14.74 14.31 14.53 +1.89% 52,301 75,956,161
2024-01-08 14.99 15.02 14.24 14.26 -5.06% 70,177 101,519,268
2024-01-05 15.29 15.39 14.97 15.02 -1.96% 34,641 52,541,320
2024-01-04 15.45 15.58 15.23 15.32 -1.42% 29,240 44,913,064
2024-01-03 15.58 15.77 15.4 15.54 -1.08% 31,837 49,600,030
2024-01-02 15.86 15.87 15.62 15.71 -1.01% 33,685 52,965,669

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

хоЬхо╛ч║╕ф╕Ъ 600793

近期数据

цЦ░х╝║шБФ 300850

近三个月

ч┤вхоЭшЫЛчЩ╜ 603231

近半年

ф║ЪщВжшВбф╗╜ 603188

2023年全年

ц┤ешЖЬчзСцКА 300334

2024年一季度

ц╡╖чОЛчФЯчЙй 000078

2024年一季度

хЫЫх╖ЭщЗСщб╢ 600678

近期数据

ш┐Их╛ЧхМ╗чЦЧ 688310

近三个月

цШОх┐ЧчзСцКА 688355

近半年

хо╣чЯецЧецЦ░ 688768

近半年

热门概念板块

AI人工智能

шИкхоЗх╛о (300053)

近三个月
军工

ф╕ншИкц▓ИщгЮ (600760)

近期数据
5G通信

ф║ищАЪхЕЙчФ╡ (600487)

近半年
芯片

хМЧф║мхРЫцнг (300223)

近三个月
区块链
智能制造

хоЭф┐бш╜пф╗╢ (600845)

2024年一季度
虚拟现实

хРМшК▒щб║ (300033)

近半年
半导体

ф╕нх╛охЕмхП╕ (688012)

近三个月

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