х╜йшопшВбф╗╜ 300634

数据更新至:

添加到对比分析

26.59 -1.48%

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

26.59
-1.48% -0.4
27
开盘价
27.23
最高价
26.3
最低价
76,146
成交量
数据更新至: 2025-03-25

技术指标

27.62
MA5 (5日均线)
28.46
MA10 (10日均线)
29.13
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 27 27.23 26.3 26.59 -1.48% 76,146 203,891,759
2025-03-24 26.93 27.3 26.04 26.99 -0.48% 161,672 431,824,519
2025-03-21 27.7 27.98 27 27.12 -4.2% 220,238 605,704,612
2025-03-20 29.17 29.58 28.29 28.31 -2.75% 239,098 691,342,309
2025-03-19 29.17 29.56 28.58 29.11 +0.07% 193,107 560,692,716
2025-03-18 29.24 29.7 28.87 29.09 +0.24% 132,992 388,322,356
2025-03-17 29.29 29.38 28.7 29.02 -0.85% 128,522 372,609,158
2025-03-14 28.83 29.4 28.52 29.27 +0.93% 167,169 486,235,212
2025-03-13 29.93 29.98 28.57 29 -3.69% 229,837 668,213,336
2025-03-12 30.4 30.85 30.02 30.11 +0.67% 254,938 775,078,932
2025-03-11 29.67 30.15 29.36 29.91 -1.03% 193,446 576,039,682
2025-03-10 30.99 31.22 29.77 30.22 -2.86% 260,402 784,828,234
2025-03-07 32.3 33.08 30.66 31.11 -3.83% 537,538 1,709,570,287
2025-03-06 30.68 33.17 30.37 32.35 +10.79% 711,255 2,247,906,471
2025-03-05 28.7 29.26 28.5 29.2 +1.46% 209,180 604,514,339
2025-03-04 27.91 29.19 27.91 28.78 +1.59% 221,936 639,859,743
2025-03-03 27.71 29.47 27.71 28.33 +2.57% 299,739 856,967,460
2025-02-28 28.99 29.59 27.49 27.62 -5.86% 299,651 849,596,550
2025-02-27 30.9 31.22 28.7 29.34 -5.48% 408,203 1,213,164,926
2025-02-26 30.75 31.3 30.55 31.04 +1.6% 292,273 904,119,394
2025-02-25 30.31 31.25 30.13 30.55 -2.27% 284,240 870,934,253
2025-02-24 32.83 32.86 30.65 31.26 -3.9% 436,905 1,366,779,530
2025-02-21 31.23 32.8 30.3 32.53 +5.48% 623,730 1,974,292,171
2025-02-20 30.65 31.14 30.03 30.84 +0.46% 392,745 1,203,955,399
2025-02-19 30.68 30.85 30 30.7 +2.1% 383,266 1,170,055,250
2025-02-18 31.92 32.47 29.91 30.07 -7.76% 645,743 2,004,168,142
2025-02-17 33.32 34.66 31.75 32.6 -1.21% 638,721 2,109,153,638
2025-02-14 32 34.13 31.1 33 +2.01% 699,593 2,288,377,765
2025-02-13 33.76 33.96 31.84 32.35 -4.12% 654,105 2,131,142,439
2025-02-12 32.53 35.67 32.44 33.74 -1.4% 909,165 3,085,380,609
2025-02-11 28.84 35.86 28.53 34.22 +14.52% 1,230,544 4,025,040,714
2025-02-10 29.6 30.19 28.95 29.88 +2.33% 725,892 2,145,688,280
2025-02-07 29.51 31.66 28.89 29.2 -2.67% 937,703 2,814,370,974
2025-02-06 28.37 30.1 27.52 30 +0.67% 837,583 2,428,543,848
2025-02-05 30 31.79 28.01 29.8 +0.88% 1,090,096 3,177,805,026
2025-01-27 26.75 30.51 25.54 29.54 +15.66% 1,080,284 2,957,463,298
2025-01-24 22 25.57 22 25.54 +19.18% 846,485 2,009,725,025
2025-01-23 21.3 22.99 21.15 21.43 +4.23% 404,902 896,139,927
2025-01-22 20.6 20.77 20.35 20.56 -1.06% 101,085 207,655,359
2025-01-21 20.57 20.88 20.32 20.78 +1.86% 140,678 290,346,516
2025-01-20 20.7 20.88 20.27 20.4 -0.24% 118,660 243,158,669
2025-01-17 20.45 20.72 20.21 20.45 -0.49% 100,766 206,183,622
2025-01-16 20.9 21.26 20.27 20.55 +0.1% 161,505 335,029,917
2025-01-15 20.7 20.81 20.45 20.53 -0.58% 130,023 267,889,970
2025-01-14 19.37 20.65 19.31 20.65 +7.11% 173,659 350,407,010
2025-01-13 18.88 19.5 18.64 19.28 +0.36% 92,570 176,886,834
2025-01-10 19.85 20.12 19.2 19.21 -3.52% 128,449 252,069,090
2025-01-09 19.56 20.24 19.49 19.91 +0.56% 128,292 255,778,893
2025-01-08 19.8 20.02 18.86 19.8 -0.9% 174,176 339,603,877
2025-01-07 19.73 19.98 19.3 19.98 +1.83% 143,358 282,587,818
2025-01-06 19.8 20.05 19.38 19.62 -0.91% 103,144 202,981,042
2025-01-03 20.95 21.17 19.74 19.8 -5.49% 170,310 346,020,958
2025-01-02 21.78 22.05 20.51 20.95 -3.9% 174,321 371,723,559
2024-12-31 23.06 23.19 21.76 21.8 -5.3% 159,399 355,535,581
2024-12-30 22.78 23.05 21.85 23.02 +1.05% 152,159 345,273,592
2024-12-27 23.1 23.57 22.67 22.78 -1.21% 169,228 391,962,057
2024-12-26 22.72 23.23 22.7 23.06 +1.54% 133,712 308,201,763
2024-12-25 23.1 23.17 22.22 22.71 -2.03% 155,053 350,600,893
2024-12-24 23.1 23.33 22.68 23.18 +0.83% 160,312 368,725,891
2024-12-23 24.81 24.83 22.9 22.99 -7.48% 300,910 709,849,257
2024-12-20 24.33 25.09 23.97 24.85 +1.06% 240,398 592,678,199
2024-12-19 23.43 24.96 23.1 24.59 +5.4% 333,077 809,831,161
2024-12-18 23.02 23.63 22.54 23.33 +1.35% 194,004 449,479,751
2024-12-17 24.68 24.8 22.88 23.02 -7.62% 324,962 765,197,115
2024-12-16 24.9 25.18 24.47 24.92 +0.24% 182,649 454,573,644
2024-12-13 25.18 25.78 24.8 24.86 -2.97% 255,112 644,896,320
2024-12-12 26.39 26.6 25.13 25.62 -2.55% 345,297 887,369,929
2024-12-11 26.34 26.97 25.77 26.29 -0.57% 331,036 869,186,367
2024-12-10 26.39 27.74 25.71 26.44 +2.28% 516,839 1,380,821,773
2024-12-09 26.07 27.79 25.62 25.85 +1.33% 509,554 1,343,585,627
2024-12-06 25.5 26.1 24.92 25.51 +0.87% 448,795 1,144,807,065
2024-12-05 24.4 25.7 24.3 25.29 +5.9% 467,213 1,175,768,210
2024-12-04 25.25 25.71 23.8 23.88 -3.36% 305,050 746,915,995
2024-12-03 24.7 25.33 24.13 24.71 -1.04% 297,750 731,979,516
2024-12-02 24.16 25.99 24.16 24.97 +2.97% 474,663 1,187,841,804
2024-11-29 23.02 24.89 22.58 24.25 +4.53% 485,099 1,154,901,877
2024-11-28 23.9 25.4 23.11 23.2 -2.11% 420,554 1,015,490,286
2024-11-27 22.7 23.77 21.2 23.7 +0.42% 473,148 1,058,870,687
2024-11-26 22.52 24.15 22.28 23.6 +3.78% 484,171 1,135,495,831
2024-11-25 23.66 23.95 21.7 22.74 -1.64% 432,436 976,778,750
2024-11-22 22 24.39 21.75 23.12 +4.14% 581,127 1,359,356,148
2024-11-21 22.41 22.67 21.75 22.2 -2.33% 341,685 758,883,654
2024-11-20 21.24 23.31 21.15 22.73 +7.07% 467,145 1,048,561,843
2024-11-19 20.88 21.43 20.41 21.23 -0.75% 359,817 753,258,658
2024-11-18 24.78 24.8 20.8 21.39 -14.1% 584,906 1,287,538,017
2024-11-15 24.5 26.8 24.21 24.9 +6.14% 765,743 1,934,077,963
2024-11-14 22.79 24.86 22.33 23.46 +2.18% 622,501 1,467,449,016
2024-11-13 21.65 22.98 21.4 22.96 +5.32% 353,454 787,918,440
2024-11-12 22.6 22.63 21.36 21.8 -2.64% 222,590 487,983,272
2024-11-11 21.32 22.67 21.32 22.39 +4.14% 248,942 551,629,201
2024-11-08 21.9 22.38 21.32 21.5 -0.46% 239,068 522,662,845
2024-11-07 20.75 21.63 20.71 21.6 +2.32% 187,196 396,276,812
2024-11-06 21.69 21.95 20.94 21.11 -1.45% 229,457 491,897,753
2024-11-05 20.5 21.57 20.38 21.42 +4.74% 210,591 444,749,372
2024-11-04 19.95 20.45 19.8 20.45 +3.34% 163,553 329,661,871
2024-11-01 21.81 22 19.73 19.79 -11.06% 342,485 709,283,433
2024-10-31 21.5 22.58 21.11 22.25 +3.06% 356,440 786,857,797
2024-10-30 21.7 21.94 20.95 21.59 -1.64% 335,936 718,181,586
2024-10-29 24.18 24.49 21.9 21.95 -6.4% 529,916 1,209,920,929
2024-10-28 21 23.48 21 23.45 +12.2% 584,369 1,323,530,473
2024-10-25 22.41 22.41 20.71 20.9 -2.38% 357,742 761,321,649
2024-10-24 20.49 21.48 19.8 21.41 +2.93% 409,025 849,656,413
2024-10-23 19.98 21.58 19.62 20.8 +5.21% 406,921 841,373,306
2024-10-22 20.3 20.3 19.42 19.77 -2.99% 243,026 482,680,075
2024-10-21 20.13 20.84 20 20.38 +1.34% 293,749 598,637,566
2024-10-18 19.12 20.61 18.99 20.11 +3.77% 319,378 633,442,122
2024-10-17 19.64 20.08 19.28 19.38 -0.41% 226,368 446,696,962
2024-10-16 18.77 19.76 18.77 19.46 +1.14% 188,689 364,660,946
2024-10-15 19.25 20.63 19.06 19.24 -1.74% 335,193 670,601,229
2024-10-14 18.35 19.6 17.83 19.58 +7.11% 238,285 446,655,138
2024-10-11 19 19.33 18.02 18.28 -5.33% 227,602 421,814,767
2024-10-10 20.4 20.88 19.19 19.31 -2.08% 261,824 521,251,778
2024-10-09 21.9 22.43 19.71 19.72 -16.05% 434,579 921,215,094
2024-10-08 23.55 23.56 20.2 23.49 +19.24% 589,538 1,318,928,888
2024-09-30 17.36 19.84 17.1 19.7 +18.03% 453,441 831,642,235
2024-09-27 15.61 17 15.61 16.69 +5.3% 343,477 556,746,698
2024-09-26 15.18 16.16 15 15.85 +4.07% 333,697 521,532,933
2024-09-25 14.57 15.72 14.52 15.23 +5.18% 296,844 449,078,791
2024-09-24 14.2 14.54 13.84 14.48 +1.76% 194,649 277,197,085
2024-09-23 14.2 14.45 14 14.23 +1.28% 155,797 222,246,726
2024-09-20 13.96 14.22 13.9 14.05 +0.5% 127,130 178,852,189
2024-09-19 13.8 14.15 13.55 13.98 +2.12% 130,852 182,157,286
2024-09-18 13.6 13.93 13.33 13.69 +0.59% 95,389 129,937,548
2024-09-13 13.99 14.08 13.6 13.61 -3.75% 123,366 169,931,295
2024-09-12 13.81 14.38 13.72 14.14 +2.24% 180,143 254,064,332
2024-09-11 14 14.05 13.62 13.83 -3.02% 164,498 226,407,384
2024-09-10 13.56 14.34 13.35 14.26 +5.24% 223,372 311,915,641
2024-09-09 13.51 13.64 13.34 13.55 -0.81% 56,811 76,623,564
2024-09-06 13.78 13.87 13.57 13.66 -1.44% 65,424 89,509,092
2024-09-05 13.7 13.97 13.7 13.86 +1.54% 87,743 121,496,253
2024-09-04 13.56 13.97 13.47 13.65 +0.29% 104,911 144,085,265
2024-09-03 13.12 13.75 13.04 13.61 +4.05% 97,797 130,749,009
2024-09-02 13.59 13.72 13.07 13.08 -4.04% 78,185 104,133,928
2024-08-30 13.3 13.92 13.3 13.63 +2.33% 88,371 121,271,046
2024-08-29 12.95 13.4 12.89 13.32 +2.46% 55,185 72,988,858
2024-08-28 12.88 13.24 12.75 13 +0.23% 52,573 68,333,949
2024-08-27 13.15 13.28 12.93 12.97 -2.41% 61,842 80,659,000
2024-08-26 13.42 13.46 13.15 13.29 -0.3% 55,214 73,374,701
2024-08-23 13.06 13.52 12.99 13.33 +1.99% 82,935 109,975,583
2024-08-22 13.25 13.55 13.04 13.07 -1.13% 80,725 107,024,927
2024-08-21 13.31 13.62 13.15 13.22 -1.49% 62,416 83,507,715
2024-08-20 13.86 13.97 13.35 13.42 -3.17% 73,078 99,039,484
2024-08-19 13.81 14.18 13.79 13.86 +0.36% 65,560 91,641,490
2024-08-16 14 14.09 13.8 13.81 -0.93% 56,748 78,936,666
2024-08-15 13.62 14.12 13.55 13.94 +1.9% 82,112 114,185,474
2024-08-14 13.8 13.88 13.59 13.68 -0.36% 68,122 93,569,061
2024-08-13 13.68 13.91 13.46 13.73 -0.07% 98,996 134,932,423
2024-08-12 14.41 14.43 13.64 13.74 -10.95% 247,260 343,646,377
2024-08-09 15.71 15.78 15.41 15.43 -1.09% 52,841 82,235,520
2024-08-08 15.77 15.77 15.21 15.6 -1.52% 81,154 125,634,041
2024-08-07 16.02 16.16 15.8 15.84 -1% 60,225 96,181,312
2024-08-06 15.98 16.19 15.74 16 +1.52% 58,273 92,821,842
2024-08-05 16.24 16.57 15.75 15.76 -3.67% 83,884 135,122,291
2024-08-02 16.66 16.95 16.33 16.36 -3.02% 65,483 108,787,712
2024-08-01 16.9 17 16.69 16.87 -0.12% 66,661 112,505,624
2024-07-31 16.18 16.9 16.11 16.89 +4.45% 92,407 153,817,360
2024-07-30 15.95 16.3 15.81 16.17 +0.87% 60,575 97,539,476
2024-07-29 15.96 16.12 15.71 16.03 +0.56% 54,074 86,202,845
2024-07-26 15.8 16.13 15.8 15.94 +0.95% 60,789 97,036,379
2024-07-25 15.79 16.13 15.59 15.79 -0.75% 55,879 88,528,438
2024-07-24 16.01 16.23 15.9 15.91 -0.87% 63,300 101,525,688
2024-07-23 16.61 16.7 16.04 16.05 -3.66% 62,773 102,787,451
2024-07-22 16.59 16.89 16.57 16.66 +1.46% 69,060 115,473,496
2024-07-19 16.23 16.69 16.1 16.42 +0.86% 66,020 108,674,596
2024-07-18 16.21 16.42 15.85 16.28 -0.79% 77,877 125,228,818
2024-07-17 16.79 16.93 16.41 16.41 -2.32% 60,666 100,868,344
2024-07-16 16.57 16.89 16.44 16.8 +1.51% 65,301 108,920,169
2024-07-15 16.87 16.97 16.47 16.55 -2.53% 58,923 98,003,210
2024-07-12 17.01 17.12 16.78 16.98 -0.59% 65,822 111,563,253
2024-07-11 17.28 17.35 16.97 17.08 +1.85% 87,287 149,425,253
2024-07-10 16.48 16.97 16.47 16.77 +0.6% 80,097 134,382,207
2024-07-09 15.96 16.73 15.75 16.67 +4.06% 91,375 148,510,521
2024-07-08 16.42 16.42 15.91 16.02 -2.61% 65,247 104,768,121
2024-07-05 16.2 16.56 15.92 16.45 +1.73% 62,037 101,114,030
2024-07-04 16.78 16.95 16.14 16.17 -3.46% 70,793 116,413,931
2024-07-03 17.1 17.11 16.75 16.75 -2.33% 64,507 108,764,705
2024-07-02 16.89 17.34 16.83 17.15 +1.42% 95,214 163,631,678
2024-07-01 16.76 17 16.38 16.91 +0.48% 67,493 112,346,177
2024-06-28 16.61 17.15 16.61 16.83 +1.08% 83,421 141,368,553
2024-06-27 17.01 17.18 16.63 16.65 -3.03% 83,152 140,518,113
2024-06-26 16.07 17.22 15.95 17.17 +6.98% 118,742 197,411,070
2024-06-25 16.64 16.64 15.88 16.05 -3.31% 111,637 180,766,532
2024-06-24 17.4 17.4 16.56 16.6 -5.31% 102,760 173,915,348
2024-06-21 17.42 17.61 17.11 17.53 +0.57% 58,742 102,371,919
2024-06-20 17.8 17.97 17.42 17.43 -2.63% 90,089 158,902,753
2024-06-19 18.1 18.2 17.89 17.9 -0.89% 89,353 161,202,605
2024-06-18 17.59 18.07 17.56 18.06 +2.73% 100,086 179,351,793
2024-06-17 17.6 17.76 17.48 17.58 -1.4% 69,476 122,428,347
2024-06-14 17.61 17.87 17.45 17.83 +1.31% 77,217 136,219,333
2024-06-13 17.54 17.83 17.48 17.6 +0.23% 77,282 136,564,869
2024-06-12 17.36 17.7 17.31 17.56 +1.39% 79,628 140,162,201
2024-06-11 16.8 17.38 16.48 17.32 +2.12% 80,330 136,691,399
2024-06-07 17 17.15 16.64 16.96 +1.07% 72,471 122,490,183
2024-06-06 17.57 17.65 16.7 16.78 -4% 121,428 207,122,169
2024-06-05 17.83 18.08 17.47 17.48 -2.35% 88,927 157,892,635
2024-06-04 17.65 17.92 17.37 17.9 +1.02% 82,481 145,181,953
2024-06-03 17.91 17.96 17.52 17.72 -1.06% 82,905 146,932,940
2024-05-31 17.45 17.93 17.45 17.91 +2.75% 95,752 170,184,356
2024-05-30 17.38 17.63 17.08 17.43 +0.06% 67,622 117,933,202
2024-05-29 17.46 17.73 17.28 17.42 -0.17% 65,571 114,666,910
2024-05-28 17.76 17.87 17.41 17.45 -2.51% 80,317 141,515,351
2024-05-27 17.67 17.9 17.23 17.9 +1.7% 88,418 155,055,686
2024-05-24 18.13 18.3 17.57 17.6 -3.03% 122,219 218,631,804
2024-05-23 18.87 18.95 18.13 18.15 -3.41% 132,385 243,956,372
2024-05-22 18.71 18.92 18.52 18.79 0% 92,478 173,132,878
2024-05-21 19.18 19.18 18.77 18.79 -2.24% 99,740 188,649,147
2024-05-20 19.05 19.34 18.76 19.22 +0.63% 151,865 290,175,569
2024-05-17 18.65 19.13 18.43 19.1 +2.14% 157,697 298,112,744
2024-05-16 18.61 18.91 18.58 18.7 +0.54% 115,642 217,112,397
2024-05-15 18.88 18.97 18.48 18.6 -1.8% 104,315 194,773,900
2024-05-14 18.75 18.99 18.52 18.94 +2.43% 131,966 248,085,165
2024-05-13 18.52 18.87 18.21 18.49 -1.07% 111,495 206,906,919
2024-05-10 19.15 19.39 18.58 18.69 -2.4% 128,661 241,934,383
2024-05-09 18.99 19.26 18.92 19.15 +1.48% 110,276 210,429,719
2024-05-08 19.51 19.57 18.8 18.87 -4.89% 223,087 425,912,768
2024-05-07 19.5 20.64 19.5 19.84 +1.38% 241,328 485,328,405
2024-05-06 19.96 20.02 19.41 19.57 -0.36% 178,806 350,821,855
2024-04-30 19.31 19.77 19.11 19.64 +1.76% 204,782 398,749,091
2024-04-29 19.13 19.55 19 19.3 +0.89% 238,143 458,680,082
2024-04-26 18.26 19.35 18.01 19.13 +9% 291,991 550,550,917
2024-04-25 17.6 17.83 17.47 17.55 -1.02% 115,606 203,937,389
2024-04-24 17.06 17.74 17.06 17.73 +4.11% 135,397 236,750,742
2024-04-23 17.15 17.37 17.03 17.03 +1.61% 113,730 195,487,701
2024-04-22 16.51 17.13 16.3 16.76 -1.12% 94,227 157,543,716
2024-04-19 16.88 17.3 16.73 16.95 -1.34% 110,756 188,241,448
2024-04-18 17.2 17.68 16.78 17.18 -0.12% 147,156 254,327,917
2024-04-17 16.53 17.36 16.51 17.2 +7.17% 159,438 271,876,057
2024-04-16 17.37 17.37 15.85 16.05 -8.81% 193,213 316,712,678
2024-04-15 17.7 18.13 17.01 17.6 -1.29% 156,253 274,074,203
2024-04-12 18.4 18.61 17.81 17.83 -3.73% 155,265 281,186,170
2024-04-11 18.31 19.08 18.28 18.52 +0.65% 159,903 299,497,223
2024-04-10 18.7 19.27 18.22 18.4 -2.75% 174,228 325,709,163
2024-04-09 19.08 19.38 18.68 18.92 -1.77% 172,694 327,279,811
2024-04-08 18.02 19.69 17.8 19.26 +7.3% 304,666 577,704,276
2024-04-03 18.38 18.55 17.78 17.95 -3.39% 124,994 225,489,509
2024-04-02 19 19.02 18.37 18.58 -3.08% 157,063 292,168,595
2024-04-01 18.83 19.22 18.83 19.17 +2.29% 167,142 318,774,893
2024-03-29 18.61 18.8 18.08 18.74 -0.27% 159,066 294,502,971
2024-03-28 17.67 19.03 17.67 18.79 +5.98% 244,412 454,181,230
2024-03-27 19.3 19.34 17.71 17.73 -7.61% 274,763 500,515,299
2024-03-26 19.82 20.18 18.95 19.19 -4.29% 229,932 447,330,982
2024-03-25 21.2 21.49 19.96 20.05 -6.09% 304,571 627,210,880
2024-03-22 21.58 21.95 20.68 21.35 -1.39% 420,973 895,296,052
2024-03-21 22.14 22.73 21.51 21.65 -1.32% 500,678 1,103,042,217
2024-03-20 19.7 22.53 19.7 21.94 +10.42% 662,159 1,411,580,808
2024-03-19 18.74 20.95 18.59 19.87 +5.97% 535,425 1,056,309,315
2024-03-18 18.7 18.78 18.25 18.75 +1.68% 172,691 320,709,101
2024-03-15 18.13 18.47 17.81 18.44 +1.04% 149,102 269,977,597
2024-03-14 18.49 18.63 17.84 18.25 -2.56% 207,848 379,165,623
2024-03-13 18.19 19.1 18.19 18.73 +2.97% 302,832 565,481,558
2024-03-12 18.15 18.37 17.95 18.19 -0.05% 156,691 283,872,246
2024-03-11 17.85 18.25 17.51 18.2 +1.56% 167,988 299,382,828
2024-03-08 17.36 17.95 17.11 17.92 +4.07% 156,153 275,055,129
2024-03-07 17.75 18.12 17.22 17.22 -3.37% 143,206 252,891,309
2024-03-06 17.37 17.96 17.21 17.82 -1.82% 217,688 383,044,042
2024-03-05 18.5 18.5 17.89 18.15 -2.84% 203,403 371,317,829
2024-03-04 18.39 18.78 17.78 18.68 +1.8% 256,834 470,778,134
2024-03-01 17.64 18.45 17.59 18.35 +4.02% 219,650 396,617,977
2024-02-29 16.45 17.68 16.41 17.64 +4.32% 215,501 374,016,001
2024-02-28 18.49 18.66 16.91 16.91 -10.81% 401,990 724,091,726
2024-02-27 18.02 19 17.91 18.96 +4.06% 248,085 458,647,497
2024-02-26 18.41 18.66 17.95 18.22 -0.92% 231,092 422,181,573
2024-02-23 17.99 18.5 17.65 18.39 +2.28% 267,937 482,580,555
2024-02-22 17 17.98 17 17.98 +6.9% 262,336 459,201,412
2024-02-21 16.6 17.4 16.5 16.82 -0.41% 193,718 328,998,681
2024-02-20 17 17.02 16.65 16.89 -2.37% 170,174 286,588,511
2024-02-19 17.22 17.49 16.65 17.3 +4.41% 282,514 479,729,333
2024-02-08 14.82 16.64 14.82 16.57 +13.26% 200,810 317,395,879
2024-02-07 14.09 15.06 14.03 14.63 +3.83% 167,610 245,932,086
2024-02-06 13.2 14.4 12.7 14.09 +7.31% 172,673 234,162,240
2024-02-05 14.37 14.44 12.8 13.13 -9.32% 162,343 218,682,530
2024-02-02 15.17 15.47 13.7 14.48 -4.67% 143,323 210,481,942
2024-02-01 15.13 15.74 14.98 15.19 +0.93% 113,484 174,010,711
2024-01-31 16.06 16.11 14.95 15.05 -6.64% 126,892 195,623,859
2024-01-30 16.25 16.74 16.03 16.12 -2.24% 79,966 130,611,028
2024-01-29 17.28 17.33 16.47 16.49 -3.68% 79,764 133,611,477
2024-01-26 17.36 17.74 17.07 17.12 -2% 96,025 167,067,571
2024-01-25 16.83 17.58 16.52 17.47 +3.8% 119,291 205,765,215
2024-01-24 16.79 16.98 16.08 16.83 +1.02% 108,109 179,234,368
2024-01-23 16.26 16.82 16.12 16.66 +2.27% 100,822 166,905,759
2024-01-22 17.47 17.58 16.07 16.29 -6.65% 100,820 169,377,638
2024-01-19 17.82 17.99 17.44 17.45 -2.89% 75,936 134,149,292
2024-01-18 17.86 17.99 17.25 17.97 +0.34% 105,624 185,731,722
2024-01-17 18.34 18.47 17.83 17.91 -2.66% 73,628 133,659,057
2024-01-16 18.53 18.56 18.02 18.4 -1.02% 77,977 142,165,613
2024-01-15 18.5 18.88 18.38 18.59 -0.27% 57,817 107,615,555
2024-01-12 18.94 19.01 18.57 18.64 -2.31% 84,044 157,845,749
2024-01-11 18.41 19.15 18.25 19.08 +4.43% 107,221 202,318,419
2024-01-10 18.55 18.59 18.05 18.27 -1.83% 68,550 125,616,711
2024-01-09 19 19.21 18.5 18.61 -1.85% 94,776 178,091,139
2024-01-08 19.2 19.4 18.96 18.96 -1.51% 75,035 143,938,964
2024-01-05 19.87 19.91 19.14 19.25 -3.46% 88,058 171,679,137
2024-01-04 19.82 20.28 19.51 19.94 +0.2% 96,065 191,671,706
2024-01-03 19.81 20.18 19.62 19.9 -0.45% 76,913 152,959,689
2024-01-02 20.43 20.55 19.97 19.99 -2.34% 96,028 193,398,406

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

ч▓╛ш┐ЫчФ╡хКи-UW 688280

2024年至今

чеечФЯхМ╗чЦЧ 688358

2022-2023两年

ф╕нх╖ишКп-U 688549

近三个月

ц▒ЯхМЦх╛о 603078

2024年一季度

цШ▒шГ╜чзСцКА 688348

2024年至今

ц░╕хЖацЦ░цЭР 603681

近三个月

щУВчзСцЦ░цЭР 300811

2023年全年

ф╕ЬщгОшВбф╗╜ 600006

近三个月

хНЪч║│х╜▒ф╕Ъ 001330

2023年全年

цЧечзСхМЦхнж 300214

2023年全年

热门概念板块

云计算

ф╕Ьш╜пщЫЖхЫв (600718)

近三个月
芯片

хглхЕ░х╛о (600460)

2024年一季度
虚拟现实
数字经济

хоЭф┐бш╜пф╗╢ (600845)

近半年
光伏产业

щАЪхиБшВбф╗╜ (600438)

近期数据
区块链
大数据

STщ╣ПхНЪ (600804)

近半年
元宇宙

ч┤лхЕЙшВбф╗╜ (000938)

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