х╝АчлЛхМ╗чЦЧ 300633

数据更新至:

添加到对比分析

30.31 -0.26%

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

30.31
-0.26% -0.08
30.27
开盘价
30.95
最高价
29.98
最低价
28,093
成交量
数据更新至: 2025-03-25

技术指标

30.21
MA5 (5日均线)
29.73
MA10 (10日均线)
29.76
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 30.27 30.95 29.98 30.31 -0.26% 28,093 85,147,122
2025-03-24 30.07 30.62 29.35 30.39 +0.63% 54,147 161,928,090
2025-03-21 30.86 31.06 30.03 30.2 -2.61% 58,630 178,102,109
2025-03-20 29.16 32.01 29.06 31.01 +6.34% 178,577 554,482,246
2025-03-19 29.1 29.44 28.94 29.16 +0.07% 26,819 78,185,900
2025-03-18 29.27 29.67 29.13 29.14 -0.34% 35,379 103,748,816
2025-03-17 29.28 29.65 28.91 29.24 0% 36,133 105,618,921
2025-03-14 28.96 29.28 28.8 29.24 +0.72% 41,458 120,734,172
2025-03-13 29.58 29.62 28.86 29.03 -1.96% 46,177 134,206,705
2025-03-12 30.25 30.28 29.6 29.61 -2.02% 42,348 126,233,962
2025-03-11 29.6 30.3 29.42 30.22 +0.63% 51,457 153,538,341
2025-03-10 29.99 30.48 29.3 30.03 +3.44% 88,454 263,878,590
2025-03-07 29.5 29.66 28.87 29.03 -2.35% 66,509 194,383,896
2025-03-06 29 29.99 28.85 29.73 +2.13% 92,258 273,554,089
2025-03-05 30.19 30.19 28.3 29.11 -5.58% 136,971 398,216,448
2025-03-04 29.75 31.63 29.36 30.83 +3.56% 122,939 378,361,776
2025-03-03 29.29 30.35 29.22 29.77 +1.81% 47,551 142,619,647
2025-02-28 30.2 30.55 29.1 29.24 -3.37% 46,139 137,714,340
2025-02-27 29.52 30.48 29.1 30.26 +2.2% 63,525 190,102,533
2025-02-26 29.34 29.75 28.7 29.61 +1.27% 65,263 190,562,307
2025-02-25 30.13 30.15 29.14 29.24 -3.91% 75,816 224,338,285
2025-02-24 30.48 31.16 30.25 30.43 +0.5% 61,164 186,598,614
2025-02-21 30.82 31.36 29.77 30.28 -1.66% 64,998 196,594,720
2025-02-20 30.59 31.38 30.32 30.79 +1.22% 58,633 180,748,482
2025-02-19 30.36 30.72 29.98 30.42 0% 34,594 104,934,173
2025-02-18 31.44 31.44 30.23 30.42 -3.73% 74,079 227,300,718
2025-02-17 31.8 33.38 31.35 31.6 +1.22% 123,525 399,840,453
2025-02-14 29.91 31.95 29.85 31.22 +4.21% 105,801 329,978,134
2025-02-13 30.55 30.82 29.8 29.96 -2.06% 38,706 117,192,422
2025-02-12 31 31.18 30.32 30.59 -1.92% 45,697 140,083,621
2025-02-11 31.41 31.49 30.39 31.19 -0.45% 67,992 210,274,171
2025-02-10 29 31.5 28.8 31.33 +8.15% 114,848 350,398,976
2025-02-07 28.4 29.19 28.21 28.97 +1.86% 72,302 208,502,941
2025-02-06 27.94 28.62 27.6 28.44 +1.57% 47,123 132,556,948
2025-02-05 28.12 28.16 27.57 28 0% 25,915 72,336,352
2025-01-27 28.59 28.86 28 28 -2.27% 26,911 76,264,966
2025-01-24 28.08 29.2 27.83 28.65 +1.74% 59,050 168,893,629
2025-01-23 28.57 29.07 28.02 28.16 -0.67% 45,522 129,422,387
2025-01-22 28.64 28.83 27.81 28.35 -1.7% 63,759 179,894,539
2025-01-21 28.44 29.2 26.99 28.84 +2.38% 98,497 277,711,251
2025-01-20 27.37 29.44 27.37 28.17 +3.38% 120,759 345,756,367
2025-01-17 27 27.4 26.36 27.25 +0.55% 54,030 145,816,096
2025-01-16 27.49 27.98 26.61 27.1 -1.42% 59,375 161,541,789
2025-01-15 28 28 27.38 27.49 -2.38% 35,682 98,281,395
2025-01-14 27.43 28.27 26.8 28.16 +3.07% 51,805 143,341,033
2025-01-13 27.45 27.85 27.1 27.32 -0.11% 23,324 63,814,086
2025-01-10 28.1 28.7 27.3 27.35 -2.67% 35,364 98,969,975
2025-01-09 28.27 28.6 27.69 28.1 -1.16% 39,428 110,409,081
2025-01-08 28.2 28.89 27.25 28.43 +0.99% 64,213 180,159,150
2025-01-07 29.33 29.69 27.95 28.15 -4.25% 60,126 170,433,691
2025-01-06 29.32 30.57 29 29.4 +1.1% 55,485 165,575,684
2025-01-03 28.79 30.27 28.65 29.08 +1.01% 59,368 175,214,301
2025-01-02 29.29 29.65 28.38 28.79 -2.04% 68,555 198,670,523
2024-12-31 30.05 30.15 29.32 29.39 -2.2% 31,555 93,510,701
2024-12-30 30.8 31.01 29.98 30.05 -2.53% 34,750 105,106,039
2024-12-27 30.65 31.51 30.31 30.83 +0.65% 23,291 72,202,137
2024-12-26 31.14 31.24 30.5 30.63 -1.83% 33,727 103,619,627
2024-12-25 32.15 32.4 30.8 31.2 -2.26% 32,812 102,524,304
2024-12-24 31.78 32.52 31.61 31.92 +0.47% 22,910 73,243,376
2024-12-23 31.95 32.49 31.6 31.77 -0.19% 28,089 89,887,030
2024-12-20 31.75 32.17 31.51 31.83 +0.41% 17,916 57,051,521
2024-12-19 31.7 32 31.1 31.7 -0.63% 30,045 94,697,496
2024-12-18 32.4 32.63 31.7 31.9 -1.21% 28,028 89,893,818
2024-12-17 32.81 32.81 32.11 32.29 -1.7% 26,085 84,626,324
2024-12-16 33.42 33.7 32.38 32.85 -2.75% 48,285 158,554,320
2024-12-13 34.4 34.42 33.4 33.78 -1.63% 50,648 170,733,349
2024-12-12 34.76 34.95 33.8 34.34 -0.92% 40,985 140,439,030
2024-12-11 34.5 35.1 34.34 34.66 -0.26% 39,964 138,759,641
2024-12-10 35.35 36.08 34.1 34.75 +1.61% 97,627 342,346,069
2024-12-09 34.83 35.14 34.14 34.2 -1.98% 37,688 130,018,908
2024-12-06 34.26 36.24 34.22 34.89 +2.02% 62,340 218,854,238
2024-12-05 34.07 34.37 33.15 34.2 +0.15% 42,844 144,587,861
2024-12-04 35 35.38 34 34.15 -2.51% 26,033 89,509,845
2024-12-03 34.93 36.14 34.91 35.03 +0.89% 49,668 176,409,068
2024-12-02 34.22 36.24 33.47 34.72 +1.22% 66,741 235,648,221
2024-11-29 34.09 35.47 33.9 34.3 +0.85% 38,482 133,350,021
2024-11-28 35.15 35.23 33.68 34.01 -3.16% 41,395 141,666,341
2024-11-27 34.55 35.23 33.63 35.12 +1.77% 33,177 114,394,412
2024-11-26 34.65 36.25 34.4 34.51 -0.8% 30,299 106,970,489
2024-11-25 34.36 35.48 34.19 34.79 +1.05% 28,289 98,533,295
2024-11-22 36.35 36.35 34.32 34.43 -5.1% 38,192 134,264,069
2024-11-21 36.99 37.9 35.92 36.28 -2.53% 48,297 177,848,680
2024-11-20 35.39 37.36 35.16 37.22 +4.96% 60,470 219,672,447
2024-11-19 35.57 36.1 34.72 35.46 +0.85% 35,110 124,072,395
2024-11-18 36.45 36.85 35 35.16 -3.35% 43,356 155,228,926
2024-11-15 37.46 38 36.32 36.38 -1.94% 57,265 211,720,584
2024-11-14 38.6 38.8 37 37.1 -3.94% 62,744 237,200,247
2024-11-13 39.52 40.24 37.66 38.62 -3.64% 72,198 278,106,171
2024-11-12 40.28 41.85 39.57 40.08 -1.43% 62,683 255,673,935
2024-11-11 39.06 41.42 38.82 40.66 +2.99% 55,309 222,941,649
2024-11-08 38.84 41.13 38.83 39.48 +2.07% 75,672 303,481,058
2024-11-07 36.7 38.91 36.35 38.68 +4.4% 48,342 182,821,644
2024-11-06 38.01 38.57 36.68 37.05 -3.01% 39,295 147,930,533
2024-11-05 36.88 38.99 36.35 38.2 +3.35% 56,877 215,870,677
2024-11-04 35.81 37.39 35.65 36.96 +3.21% 45,497 167,058,326
2024-11-01 35.5 36.8 35.25 35.81 +0.59% 40,101 144,556,627
2024-10-31 35.73 36.6 35.23 35.6 -0.89% 39,384 141,302,612
2024-10-30 35.4 36.45 34.96 35.92 +1.47% 58,723 210,305,504
2024-10-29 37.33 37.68 35 35.4 -5.52% 101,158 362,874,702
2024-10-28 33.8 38.25 33.8 37.47 +5.61% 134,678 499,756,984
2024-10-25 34 36.23 33.4 35.48 +3.99% 87,996 308,560,061
2024-10-24 33.87 35.42 33.79 34.12 +0.18% 64,312 222,190,345
2024-10-23 33.26 34.53 32.95 34.06 +2.44% 65,171 220,309,649
2024-10-22 32.56 34 32.02 33.25 +2.06% 64,353 213,591,352
2024-10-21 33 33.2 32.03 32.58 -0.61% 55,694 181,305,671
2024-10-18 30.44 33.9 30.02 32.78 +7.62% 105,904 337,733,147
2024-10-17 31.59 31.91 30.33 30.46 -3.27% 79,321 245,943,828
2024-10-16 31.5 31.99 30.94 31.49 -1.29% 44,179 138,975,536
2024-10-15 33.08 33.4 31.82 31.9 -4.49% 52,086 169,840,860
2024-10-14 32.31 33.86 31.79 33.4 +4.7% 66,723 219,043,034
2024-10-11 34.07 34.14 31.51 31.9 -6.73% 74,193 240,731,077
2024-10-10 35.04 36.36 33 34.2 -1.16% 103,142 355,903,549
2024-10-09 36.59 38.48 34.5 34.6 -12.38% 136,026 493,927,691
2024-10-08 43.06 43.06 36.28 39.49 +8.76% 161,076 634,662,965
2024-09-30 34 37.28 32.08 36.31 +12.41% 165,374 570,632,196
2024-09-27 29.87 33.27 29.03 32.3 +14.95% 170,288 532,633,257
2024-09-26 26.5 28.11 26.01 28.1 +6.04% 67,651 182,901,371
2024-09-25 27.2 27.6 26.45 26.5 -1.01% 53,956 145,912,660
2024-09-24 25.32 26.94 25.11 26.77 +6.61% 64,933 169,611,930
2024-09-23 25.8 26.35 25.04 25.11 -2.07% 46,195 117,545,666
2024-09-20 26.33 26.33 25.23 25.64 -2.32% 47,317 120,992,969
2024-09-19 26.5 27 25.8 26.25 -0.57% 44,836 117,783,199
2024-09-18 26.6 27 26.1 26.4 -0.45% 30,332 79,872,660
2024-09-13 27.61 27.81 26.5 26.52 -4.43% 50,185 135,153,074
2024-09-12 29 29.45 27.7 27.75 -4.48% 33,973 96,325,573
2024-09-11 28.61 29.17 28.21 29.05 +1.54% 32,687 94,376,476
2024-09-10 28.98 29.07 28.12 28.61 -1.41% 28,390 80,738,722
2024-09-09 29.5 29.67 28.51 29.02 -1.56% 36,821 106,474,136
2024-09-06 30.86 31.05 29.39 29.48 -4.29% 36,757 110,134,460
2024-09-05 29.97 31.29 29.95 30.8 +3.15% 36,573 112,492,383
2024-09-04 29.75 30.77 29.4 29.86 +0.78% 32,849 99,101,961
2024-09-03 29.6 30.14 29.4 29.63 -0.17% 25,389 75,368,518
2024-09-02 30.68 30.8 29.63 29.68 -3.01% 27,480 82,753,141
2024-08-30 29.9 31.43 29.52 30.6 +2.62% 61,099 185,842,995
2024-08-29 29.55 30.69 28.28 29.82 -2.1% 74,700 221,796,716
2024-08-28 30.49 30.9 30.14 30.46 -0.1% 22,458 68,475,201
2024-08-27 30.7 30.92 30.27 30.49 -0.65% 28,235 86,190,018
2024-08-26 31.5 31.58 30.48 30.69 -2.57% 29,160 90,090,417
2024-08-23 31.39 31.67 30.94 31.5 +0.35% 16,626 52,088,683
2024-08-22 31.9 32.33 31.29 31.39 -1.81% 20,356 64,344,324
2024-08-21 32.36 32.72 31.8 31.97 -1.24% 18,395 58,982,042
2024-08-20 32.78 32.88 31.94 32.37 -1.55% 29,309 94,358,308
2024-08-19 33.05 33.76 32.52 32.88 -1.32% 26,288 86,426,303
2024-08-16 33.55 33.8 32.76 33.32 -1.42% 45,565 151,199,784
2024-08-15 34.62 34.9 33.48 33.8 -2.37% 44,293 150,241,541
2024-08-14 35.17 35.18 34.27 34.62 -1.65% 27,016 93,497,030
2024-08-13 35.32 35.66 34.6 35.2 -0.37% 27,904 97,901,224
2024-08-12 35.06 35.95 34.78 35.33 +0.57% 23,897 84,425,942
2024-08-09 36 36.64 35.13 35.13 -2.58% 25,139 89,860,913
2024-08-08 35.75 36.8 35.25 36.06 +0.7% 29,117 105,096,003
2024-08-07 35.7 36.25 34.91 35.81 +0.31% 28,887 103,219,906
2024-08-06 35.04 36.25 35.04 35.7 +2.32% 31,469 112,098,034
2024-08-05 35.16 36.58 34.75 34.89 -0.77% 36,561 130,113,646
2024-08-02 34.65 37.01 34 35.16 +1.44% 54,093 193,726,526
2024-08-01 35.81 36.28 34.56 34.66 -3.05% 39,291 137,721,640
2024-07-31 34.88 35.9 34.54 35.75 +2.38% 39,479 139,748,331
2024-07-30 36.7 36.7 34.28 34.92 -4.9% 43,876 153,748,896
2024-07-29 36.06 37.6 36.06 36.72 +1.8% 27,548 101,404,637
2024-07-26 35.66 36.46 35.23 36.07 +1.18% 34,270 123,250,637
2024-07-25 36.29 36.29 35.51 35.65 -0.94% 24,055 85,990,839
2024-07-24 36.73 37.14 35.81 35.99 -2.2% 23,765 86,346,049
2024-07-23 37.64 37.99 36.8 36.8 -2.49% 22,103 82,407,894
2024-07-22 37 38.29 37 37.74 +1.53% 37,698 142,334,568
2024-07-19 37 37.41 36.6 37.17 +0.13% 32,027 118,885,781
2024-07-18 35.3 37.44 35.02 37.12 +5.01% 62,304 227,862,810
2024-07-17 33.2 35.5 32.8 35.35 +6.86% 65,756 227,637,548
2024-07-16 32.89 33.28 32.43 33.08 -0.78% 38,501 126,574,908
2024-07-15 33.4 33.85 32.92 33.34 -1.01% 29,925 99,638,085
2024-07-12 32.66 34.04 32.6 33.68 +3.15% 41,830 140,596,497
2024-07-11 32.42 33.18 31.71 32.65 +2.03% 51,249 167,443,275
2024-07-10 32 32.58 31.61 32 -1.05% 47,110 150,994,923
2024-07-09 33.45 33.45 32.06 32.34 -3.64% 55,844 181,763,453
2024-07-08 35.38 35.49 33.4 33.56 -5.99% 45,208 154,631,495
2024-07-05 34.5 35.84 33.77 35.7 +3.15% 59,586 207,970,100
2024-07-04 35.52 36.35 34.16 34.61 -3.3% 54,431 189,055,442
2024-07-03 37.01 37.01 35.4 35.79 -3.43% 40,958 146,722,556
2024-07-02 38.01 38.18 36.88 37.06 -2.68% 35,123 130,655,551
2024-07-01 39.5 39.78 36.9 38.08 -3.79% 55,008 210,089,502
2024-06-28 41 41.8 39.37 39.58 -3.72% 38,745 155,672,980
2024-06-27 41.8 42.4 41 41.11 -2.54% 26,124 108,503,444
2024-06-26 41.56 42.43 41.26 42.18 +0.79% 28,027 117,569,231
2024-06-25 41.82 42.68 41.41 41.85 -0.02% 32,898 138,005,210
2024-06-24 41.5 43.05 41.3 41.86 +0.92% 37,573 159,013,517
2024-06-21 41.5 41.88 41.07 41.48 +0.31% 26,752 110,962,274
2024-06-20 41.64 41.99 40.21 41.35 -0.72% 44,290 182,087,434
2024-06-19 43.27 43.5 41.65 41.65 -4.19% 41,806 176,637,283
2024-06-18 43.2 43.52 42.65 43.47 +1.05% 30,916 133,599,738
2024-06-17 42.45 43.35 42.32 43.02 +0.49% 12,767 54,938,866
2024-06-14 43.16 43.39 41.99 42.81 -0.9% 28,916 123,190,545
2024-06-13 42.44 43.7 41.92 43.2 +1.89% 36,087 155,198,474
2024-06-12 41.15 43.32 41.15 42.4 +2.69% 40,869 174,269,558
2024-06-11 40.88 41.7 40.3 41.29 +1.18% 22,041 90,413,377
2024-06-07 39.95 41.77 39.5 40.81 +3.39% 50,185 204,906,410
2024-06-06 40.08 40.55 39.33 39.47 -1.86% 22,174 88,300,791
2024-06-05 40.34 41.15 40.03 40.22 -0.27% 18,632 75,715,126
2024-06-04 39.74 40.63 39.74 40.33 +0.88% 17,835 71,792,226
2024-06-03 39.5 40.49 38.7 39.98 +2.02% 34,298 136,948,105
2024-05-31 38.62 39.5 38.51 39.19 +1.71% 23,688 92,707,058
2024-05-30 38.14 38.73 37.63 38.53 +1.8% 20,459 78,354,081
2024-05-29 38.12 38.72 37.74 37.85 -1.76% 23,528 89,570,654
2024-05-28 39.35 39.36 38.5 38.53 -2.43% 27,468 106,495,078
2024-05-27 40.62 40.81 38.65 39.49 -2.61% 50,865 199,278,558
2024-05-24 40.35 41.38 40.35 40.55 -0.25% 22,737 93,096,831
2024-05-23 40.35 40.79 40.02 40.65 +1.12% 24,640 99,938,807
2024-05-22 40.98 41.18 40.08 40.2 -1.9% 17,912 72,318,532
2024-05-21 40.85 41.34 40.02 40.98 +0.44% 21,826 88,890,455
2024-05-20 42.07 42.66 40.5 40.8 -2.81% 34,670 142,336,527
2024-05-17 41.65 42.8 41.18 41.98 +0.33% 29,283 123,083,247
2024-05-16 41.44 41.86 40.85 41.84 +0.65% 18,606 76,944,521
2024-05-15 41.32 42.2 40.83 41.57 -0.1% 18,806 78,362,703
2024-05-14 41 43.24 41 41.61 +1.59% 48,779 206,530,572
2024-05-13 40.39 41.08 40.1 40.96 +1.39% 35,196 143,147,865
2024-05-10 40.88 41.82 40.35 40.4 -1.66% 40,225 164,317,318
2024-05-09 40.85 41.91 40.85 41.08 +0.07% 25,636 105,782,432
2024-05-08 41.7 41.96 40.94 41.05 -1.63% 20,788 85,884,123
2024-05-07 43.6 44.07 41.58 41.73 -2.98% 40,616 172,002,344
2024-05-06 41.55 43.51 41.2 43.01 +4.14% 38,681 164,676,497
2024-04-30 41.07 41.76 41.04 41.3 -0.39% 23,096 95,686,714
2024-04-29 40.3 41.79 39.98 41.46 +0.66% 46,968 192,211,816
2024-04-26 40.4 41.4 40.3 41.19 +0.98% 39,348 161,076,102
2024-04-25 39.37 41.38 39.27 40.79 +3.45% 48,525 197,223,605
2024-04-24 39.45 39.99 38.68 39.43 +0.08% 33,981 133,699,072
2024-04-23 37.18 39.84 36.58 39.4 +5.6% 50,976 197,135,733
2024-04-22 36.64 37.95 36.61 37.31 +0.92% 26,140 97,459,571
2024-04-19 37.38 37.88 36.54 36.97 -1.49% 26,772 99,169,479
2024-04-18 37.23 38.25 36.8 37.53 +0.89% 34,247 128,756,373
2024-04-17 37.57 38.65 36.7 37.2 -1.51% 52,993 199,169,727
2024-04-16 38.11 38.39 36.93 37.77 -2.53% 56,864 214,746,436
2024-04-15 36.49 39.7 36.47 38.75 +5.87% 66,661 257,478,224
2024-04-12 38.35 38.64 35.92 36.6 -0.95% 59,929 220,886,513
2024-04-11 34.63 37.48 34.63 36.95 +6% 57,756 210,361,193
2024-04-10 35.55 35.79 34.6 34.86 -2.63% 29,134 101,880,070
2024-04-09 35.42 36.26 34.88 35.8 +1.19% 26,593 94,938,418
2024-04-08 36.57 36.59 35.35 35.38 -3.33% 20,572 73,596,799
2024-04-03 36.38 37.5 36.15 36.6 +0.03% 36,937 136,280,478
2024-04-02 37.55 37.66 36.1 36.59 -2.53% 45,604 166,391,001
2024-04-01 37.82 38.29 37.33 37.54 -1.21% 26,500 99,608,830
2024-03-29 37.6 38.17 36.66 38 +0.93% 32,024 119,591,823
2024-03-28 38.6 39.08 37.11 37.65 -2.71% 43,224 164,351,411
2024-03-27 38.75 39.15 38.12 38.7 +0.1% 20,163 78,246,298
2024-03-26 40.01 40.04 38.38 38.66 -3.54% 27,285 106,157,840
2024-03-25 41.37 41.59 40.08 40.08 -3.4% 22,967 93,724,864
2024-03-22 42.45 42.45 41.42 41.49 -2.17% 28,386 118,652,476
2024-03-21 42.55 43.14 41.89 42.41 -0.68% 29,652 125,789,920
2024-03-20 43.6 43.61 42.24 42.7 -2.02% 39,075 166,852,980
2024-03-19 43.85 44.4 43.28 43.58 -1.18% 25,754 112,719,413
2024-03-18 43.4 44.2 42.48 44.1 +1.19% 57,881 249,648,994
2024-03-15 41 43.7 40.9 43.58 +6.29% 62,834 268,875,038
2024-03-14 41.3 41.5 40.36 41 +2.42% 47,485 194,447,418
2024-03-13 40.6 40.6 39.43 40.03 -1.21% 41,216 164,537,958
2024-03-12 40.85 41.4 40.01 40.52 -1.15% 38,231 155,257,676
2024-03-11 39.08 40.99 39.08 40.99 +5.05% 50,672 204,070,938
2024-03-08 39.1 39.35 38.68 39.02 +0.13% 27,124 105,687,096
2024-03-07 40.08 41.39 38.83 38.97 -2.77% 35,952 143,562,660
2024-03-06 40.6 40.72 39.53 40.08 -1.16% 21,972 88,283,792
2024-03-05 39.85 41.18 39.07 40.55 +1.68% 54,741 221,593,337
2024-03-04 39.31 40.29 38.8 39.88 +2.34% 36,026 142,246,625
2024-03-01 39.03 39.63 38.78 38.97 -0.43% 31,216 121,843,102
2024-02-29 38.49 39.5 38.26 39.14 +1.74% 34,197 132,799,579
2024-02-28 39.7 41.2 38.33 38.47 -3.9% 57,303 228,874,994
2024-02-27 39.43 40.03 38.6 40.03 +0.78% 39,338 154,796,890
2024-02-26 38.4 40.38 38.23 39.72 +3.98% 48,392 191,009,255
2024-02-23 37.97 38.25 36.61 38.2 +0.47% 35,720 133,987,763
2024-02-22 38.11 38.7 37.58 38.02 -0.76% 30,638 116,257,574
2024-02-21 38.32 39.73 37.37 38.31 +0.03% 31,493 121,532,132
2024-02-20 38.73 39.3 38 38.3 -1.64% 26,547 102,115,602
2024-02-19 39.8 40.23 38.53 38.94 -2.01% 36,637 143,266,587
2024-02-08 39.43 42.58 39.32 39.74 -0.45% 51,845 212,885,249
2024-02-07 37.45 40.11 37.45 39.92 +5.11% 59,858 235,631,010
2024-02-06 33.48 38.68 33.37 37.98 +13.81% 66,856 244,939,989
2024-02-05 33.77 35.49 31.61 33.37 -1.85% 51,616 172,896,655
2024-02-02 35.5 35.59 33.07 34 -3.11% 29,194 99,617,319
2024-02-01 35.6 36.24 35.06 35.09 -2.15% 27,115 96,192,925
2024-01-31 36.59 36.75 35.36 35.86 -1.4% 23,912 86,423,465
2024-01-30 37.56 37.95 36.31 36.37 -3.66% 16,878 62,627,457
2024-01-29 38.58 38.87 37.6 37.75 -1.38% 21,510 82,404,837
2024-01-26 38.87 39.68 38.02 38.28 -1.64% 24,431 94,988,934
2024-01-25 37.36 39.2 37.01 38.92 +3.32% 28,456 108,528,024
2024-01-24 38.85 39.1 36.72 37.67 -2.71% 31,209 116,951,844
2024-01-23 38 39.18 37.6 38.72 +1.18% 29,650 114,308,020
2024-01-22 40.17 40.64 37.96 38.27 -5.97% 50,226 195,867,224
2024-01-19 40.63 41.12 40.07 40.7 +0.15% 16,280 66,275,048
2024-01-18 40.39 40.78 39 40.64 +0.35% 28,241 112,326,667
2024-01-17 42.15 42.55 40.5 40.5 -4.57% 19,896 82,035,377
2024-01-16 43.22 43.31 41.78 42.44 -1.8% 22,764 96,261,286
2024-01-15 43.93 43.93 43.1 43.22 -0.87% 8,800 38,281,749
2024-01-12 43.55 44.41 43.55 43.6 -0.25% 16,169 71,278,340
2024-01-11 43.14 44.07 42.52 43.71 +1.53% 19,884 86,154,166
2024-01-10 43.59 43.69 42.8 43.05 -1.37% 13,662 59,022,919
2024-01-09 42.43 44.28 42.4 43.65 +2.88% 26,641 116,132,969
2024-01-08 43.35 43.5 42.43 42.43 -1.96% 23,107 98,683,100
2024-01-05 44.82 45.02 43.12 43.28 -3.39% 36,497 158,981,879
2024-01-04 45.56 45.56 44 44.8 -1.71% 31,198 138,806,423
2024-01-03 46.35 47.04 44.7 45.58 -1.77% 35,372 160,675,368
2024-01-02 47.35 47.5 46.03 46.4 -1.9% 18,353 85,536,371

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

чжПхоЙшНпф╕Ъ 300194

2024年至今

щЬНшО▒ц▓Г 688682

2024年至今

ф╣ЕщЗПшВбф╗╜ 300808

2024年一季度

хоЗчЮ│хЕЙхнж 300790

2024年一季度

щАЪчнЦхМ╗чЦЧ 600763

2024年一季度

хК▓цЧЕчОпхвГ 001230

2024年一季度

хЫ╜щЗСшпБхИ╕ 600109

近三个月

шЛПшпХшпХщкМ 300416

2022-2023两年

чО▓чПСш╜ошГО 601966

2024年一季度

х╣┐х╖ЮхПСх▒Х 600098

2023年全年

热门概念板块

半导体

ф╕ншКпхЫ╜щЩЕ (688981)

近三个月
元宇宙
数字经济

щЗСхНбцЩ║шГ╜ (300349)

2022-2023两年
生物医药

цБТчСЮхМ╗шНп (600276)

2024年至今
云计算

хоЭф┐бш╜пф╗╢ (600845)

2024年一季度
军工

шИкхПСхКихКЫ (600893)

近三个月
智能制造

хоЭф┐бш╜пф╗╢ (600845)

2022-2023两年
新能源汽车

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