х╣┐хТМщАЪ 300638

数据更新至:

添加到对比分析

31.14 -3.95%

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

31.14
-3.95% -1.28
32.2
开盘价
32.65
最高价
30.6
最低价
257,375
成交量
数据更新至: 2025-03-25

技术指标

33.41
MA5 (5日均线)
33.74
MA10 (10日均线)
34.39
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 32.2 32.65 30.6 31.14 -3.95% 257,375 808,458,204
2025-03-24 32.88 33.42 31.44 32.42 -1.01% 425,495 1,374,703,562
2025-03-21 34.96 34.99 32.68 32.75 -8.6% 548,901 1,840,626,337
2025-03-20 35.39 36.8 34.99 35.83 +2.64% 662,861 2,378,763,611
2025-03-19 34.9 36.28 34.6 34.91 -0.26% 455,913 1,610,478,701
2025-03-18 34.2 35.8 33.64 35 +3.4% 556,663 1,948,117,338
2025-03-17 33.9 34.28 33.22 33.85 -0.15% 310,898 1,051,711,710
2025-03-14 32.38 34.11 32.06 33.9 +3.86% 409,505 1,372,465,043
2025-03-13 34.65 34.87 32.3 32.64 -6.74% 565,163 1,876,975,454
2025-03-12 34.6 35.86 34.15 35 +2.04% 441,858 1,548,616,902
2025-03-11 34.5 35.2 33.79 34.3 -2.86% 457,322 1,570,026,563
2025-03-10 35.23 36.72 34.5 35.31 -0.76% 447,079 1,589,830,958
2025-03-07 36.8 37.36 35.16 35.58 -4.76% 601,191 2,177,394,989
2025-03-06 35 38.76 34.96 37.36 +5.69% 932,144 3,449,378,892
2025-03-05 34 35.67 33.66 35.35 +3.36% 679,109 2,349,004,058
2025-03-04 33.38 34.55 33.01 34.2 +2.67% 583,537 1,989,456,784
2025-03-03 33.33 34.24 32.18 33.31 -0.24% 589,726 1,966,042,234
2025-02-28 34.7 34.87 33.04 33.39 -3.78% 542,973 1,831,666,905
2025-02-27 36.42 36.63 33.96 34.7 -5.63% 922,207 3,230,824,413
2025-02-26 36.56 37.68 36.11 36.77 -1.08% 696,674 2,562,751,695
2025-02-25 35.88 39.18 35.88 37.17 +1.2% 960,199 3,584,594,871
2025-02-24 38.64 39.2 36.2 36.73 -2.96% 1,184,152 4,473,532,019
2025-02-21 41.23 44.44 37.8 37.85 -9.9% 1,602,006 6,601,409,578
2025-02-20 41.21 42.8 39.36 42.01 +1.97% 1,327,033 5,414,839,171
2025-02-19 36.66 41.2 36.1 41.2 +14.44% 1,349,839 5,106,599,694
2025-02-18 35.98 37.5 35.15 36 -1.69% 881,727 3,192,645,427
2025-02-17 35.19 37.5 34.41 36.62 +1.86% 1,001,027 3,613,989,963
2025-02-14 37.93 38.3 35.6 35.95 -3.1% 1,034,216 3,826,749,177
2025-02-13 38.5 38.5 35.98 37.1 -6.29% 1,131,047 4,194,176,908
2025-02-12 37.2 41.48 36.44 39.59 +8.17% 1,266,535 4,902,247,468
2025-02-11 36.83 40.59 36.2 36.6 +1.64% 1,439,175 5,480,586,415
2025-02-10 36.97 37.31 34.9 36.01 -0.8% 1,122,187 4,009,903,052
2025-02-07 35.5 37.86 34.53 36.3 +2.98% 1,440,939 5,223,655,997
2025-02-06 29.48 36.74 29.36 35.25 +15.12% 1,630,814 5,545,501,259
2025-02-05 31.19 32.39 29.5 30.62 +1.66% 1,267,741 3,933,040,012
2025-01-27 30.35 32.28 29.67 30.12 -0.76% 1,259,127 3,866,825,452
2025-01-24 27.99 30.58 27.41 30.35 +10.16% 1,477,489 4,268,509,809
2025-01-23 28.73 29.46 27 27.55 -1.96% 1,371,722 3,850,974,178
2025-01-22 28.45 28.45 26.48 28.1 -2.06% 1,516,735 4,178,180,218
2025-01-21 27.01 28.69 27.01 28.69 +19.99% 1,332,451 3,773,428,830
2025-01-20 20.59 24.5 20.38 23.91 +16.81% 1,060,806 2,382,327,913
2025-01-17 19.64 20.76 19.47 20.47 +3.49% 440,291 888,061,777
2025-01-16 20.44 20.62 19.62 19.78 -2.13% 414,409 831,680,101
2025-01-15 19.63 21.18 19.51 20.21 +2.95% 596,900 1,215,864,583
2025-01-14 18.68 19.68 18.25 19.63 +5.71% 355,133 683,384,450
2025-01-13 18.45 19.06 18.19 18.57 -2.11% 257,462 478,911,097
2025-01-10 19.55 19.8 18.94 18.97 -3.31% 329,273 639,136,359
2025-01-09 18.68 20.64 18.67 19.62 +4.47% 539,842 1,072,010,426
2025-01-08 18.45 19.15 17.97 18.78 +0.91% 427,159 795,747,725
2025-01-07 17.75 18.88 17.58 18.61 +4.85% 371,890 681,371,275
2025-01-06 18.37 18.85 17.53 17.75 -2.37% 319,829 580,587,309
2025-01-03 19.3 19.48 18.12 18.18 -5.41% 324,535 608,927,892
2025-01-02 20.03 20.15 18.99 19.22 -4.62% 383,520 749,752,187
2024-12-31 21.35 21.43 20.13 20.15 -5.53% 436,139 898,153,133
2024-12-30 21.66 21.95 20.9 21.33 -1.39% 333,544 713,463,071
2024-12-27 22.38 22.48 21.39 21.63 -3.35% 489,650 1,072,525,892
2024-12-26 20.83 22.75 20.65 22.38 +6.27% 654,221 1,431,313,181
2024-12-25 20.99 22.6 20.9 21.06 +0.86% 551,226 1,187,930,377
2024-12-24 21.21 21.53 20.25 20.88 -1.56% 476,541 986,168,341
2024-12-23 21.99 22.47 21.13 21.21 -2.21% 597,660 1,301,050,521
2024-12-20 20.72 22.25 20.51 21.69 +1.26% 872,466 1,883,547,299
2024-12-19 18.49 21.69 18.44 21.42 +14.3% 1,023,898 2,086,818,982
2024-12-18 18.08 18.94 17.83 18.74 +3.36% 279,588 517,306,847
2024-12-17 18.34 18.88 18.05 18.13 -1.15% 280,259 516,950,172
2024-12-16 18.65 18.73 18.16 18.34 -2.39% 257,959 474,476,485
2024-12-13 18.87 19.32 18.73 18.79 -1.57% 329,613 624,487,215
2024-12-12 19.59 20.15 18.9 19.09 -1.8% 492,550 953,070,767
2024-12-11 18.11 19.92 18.11 19.44 +6.87% 701,269 1,352,130,747
2024-12-10 18.98 18.99 18.13 18.19 +0.17% 440,810 815,436,498
2024-12-09 17.33 18.3 17.33 18.16 +4.43% 457,346 822,471,240
2024-12-06 17.18 17.55 16.96 17.39 +0.52% 289,355 500,151,526
2024-12-05 16.64 17.6 16.6 17.3 +3.78% 315,680 543,939,875
2024-12-04 17.13 17.13 16.58 16.67 -2.46% 189,930 318,816,175
2024-12-03 17.1 17.21 16.85 17.09 -0.06% 190,951 325,406,136
2024-12-02 17.05 17.24 16.81 17.1 +1.06% 222,930 380,383,230
2024-11-29 16.56 17.24 16.42 16.92 +1.93% 259,752 438,401,802
2024-11-28 16.96 17.03 16.55 16.6 -1.89% 199,327 334,253,621
2024-11-27 16.4 16.93 15.99 16.92 +1.93% 259,508 427,329,593
2024-11-26 16.85 17.24 16.56 16.6 +0.48% 234,575 396,468,832
2024-11-25 16.68 16.86 16.05 16.52 -0.54% 220,487 361,532,725
2024-11-22 17.71 17.84 16.57 16.61 -6.69% 310,667 534,124,114
2024-11-21 17.91 18.09 17.52 17.8 -1.55% 224,486 400,052,218
2024-11-20 17.71 18.23 17.68 18.08 +1.57% 282,876 509,321,627
2024-11-19 17.41 17.86 17.13 17.8 +3.19% 237,343 415,574,564
2024-11-18 17.73 18.07 16.88 17.25 -3.09% 388,282 675,787,930
2024-11-15 17.97 18.75 17.7 17.8 -0.95% 331,591 603,861,110
2024-11-14 18.6 18.68 17.91 17.97 -3.85% 229,365 419,273,203
2024-11-13 18.52 18.76 18.17 18.69 +0.21% 265,255 490,768,940
2024-11-12 19.01 19.32 18.39 18.65 -2.41% 412,811 777,649,747
2024-11-11 18.88 19.2 18.56 19.11 +2.19% 436,003 826,729,193
2024-11-08 18.78 19.35 18.55 18.7 +0.65% 437,878 827,827,310
2024-11-07 18.48 18.98 18.32 18.58 -1.06% 481,980 892,463,413
2024-11-06 18.24 19.66 17.88 18.78 +3.41% 841,235 1,582,673,272
2024-11-05 17.52 18.33 17.12 18.16 +3.83% 719,345 1,284,704,938
2024-11-04 15.52 17.68 15.52 17.49 +12.84% 716,354 1,217,879,440
2024-11-01 16.36 16.44 15.47 15.5 -5.43% 379,612 600,766,995
2024-10-31 16.28 16.65 16 16.39 +0.31% 348,076 570,888,582
2024-10-30 16.4 16.8 16.02 16.34 -0.97% 417,733 685,537,065
2024-10-29 16.76 17.3 16.45 16.5 +1.85% 626,162 1,050,163,406
2024-10-28 16.34 16.37 15.81 16.2 -1.76% 371,640 596,475,036
2024-10-25 15.73 16.59 15.65 16.49 +5.17% 493,732 799,211,579
2024-10-24 15.8 16.1 15.36 15.68 -0.95% 299,512 469,469,490
2024-10-23 15.5 16.31 15.31 15.83 +2.66% 442,526 699,308,393
2024-10-22 15.65 15.75 15.14 15.42 -1.34% 330,814 509,773,612
2024-10-21 15.35 15.96 15.04 15.63 +4.13% 505,549 786,473,616
2024-10-18 13.87 15.53 13.87 15.01 +8.22% 505,860 740,709,353
2024-10-17 14 14.25 13.86 13.87 +0.43% 251,297 353,565,253
2024-10-16 13.72 14.1 13.63 13.81 -1.57% 218,147 301,755,177
2024-10-15 14.12 14.66 13.99 14.03 -1.54% 317,546 454,536,441
2024-10-14 13.77 14.35 13.39 14.25 +3.41% 329,531 459,183,952
2024-10-11 14.69 14.9 13.5 13.78 -7.27% 397,210 559,391,527
2024-10-10 15.4 15.75 14.76 14.86 -1.85% 421,051 641,175,539
2024-10-09 16.7 16.7 15 15.14 -14.46% 748,823 1,194,153,150
2024-10-08 17.8 17.81 15.71 17.7 +19.19% 870,973 1,473,398,449
2024-09-30 13.39 14.98 13.17 14.85 +17.67% 726,408 1,015,022,516
2024-09-27 12.03 12.77 11.81 12.62 +7.68% 528,677 648,709,583
2024-09-26 11.08 11.73 11.05 11.72 +5.3% 363,260 414,110,900
2024-09-25 11.2 11.47 11.1 11.13 +0.54% 314,600 354,564,416
2024-09-24 10.57 11.08 10.47 11.07 +3.94% 297,452 321,711,071
2024-09-23 10.45 10.85 10.41 10.65 +1.82% 197,453 211,161,569
2024-09-20 10.41 10.5 10.35 10.46 +0.77% 111,426 116,173,030
2024-09-19 10.24 10.53 10.12 10.38 +1.96% 146,522 151,543,220
2024-09-18 10.25 10.32 10.03 10.18 -0.68% 101,142 102,648,506
2024-09-13 10.48 10.53 10.24 10.25 -2.19% 139,078 144,149,419
2024-09-12 10.85 11.05 10.46 10.48 -0.47% 157,510 167,710,336
2024-09-11 10.57 10.65 10.47 10.53 -0.75% 78,937 83,259,011
2024-09-10 10.53 10.7 10.27 10.61 +1.53% 118,783 124,236,420
2024-09-09 10.57 10.64 10.38 10.45 -1.88% 115,436 120,770,662
2024-09-06 10.97 10.98 10.63 10.65 -2.47% 126,067 135,344,036
2024-09-05 10.75 11.06 10.73 10.92 +1.87% 147,924 161,495,155
2024-09-04 10.7 10.88 10.66 10.72 -1.02% 115,184 124,067,346
2024-09-03 10.56 10.84 10.49 10.83 +2.56% 161,864 173,345,544
2024-09-02 11.05 11.15 10.56 10.56 -5.12% 224,403 242,021,432
2024-08-30 10.77 11.3 10.73 11.13 +2.68% 268,619 299,205,912
2024-08-29 10.47 10.94 10.26 10.84 +0.18% 257,235 274,282,976
2024-08-28 10.74 10.84 10.55 10.82 +0.93% 155,381 166,005,807
2024-08-27 10.93 10.98 10.7 10.72 -2.46% 132,353 143,015,431
2024-08-26 11.1 11.21 10.91 10.99 -1.17% 118,535 130,875,194
2024-08-23 10.97 11.18 10.95 11.12 +0.63% 130,189 144,391,419
2024-08-22 11.32 11.36 10.99 11.05 -2.3% 136,524 151,818,710
2024-08-21 11.31 11.46 11.28 11.31 -0.44% 104,848 119,077,676
2024-08-20 11.67 11.74 11.32 11.36 -2.66% 139,284 159,288,088
2024-08-19 11.6 11.87 11.5 11.67 +0.78% 176,381 206,373,412
2024-08-16 11.57 11.73 11.56 11.58 +0.35% 157,955 183,866,116
2024-08-15 11.41 11.72 11.3 11.54 +0.7% 149,645 173,009,107
2024-08-14 11.55 11.59 11.42 11.46 -0.78% 90,422 103,810,070
2024-08-13 11.47 11.63 11.34 11.55 +0.7% 123,156 141,449,530
2024-08-12 11.65 11.71 11.43 11.47 -2.38% 175,506 202,453,736
2024-08-09 11.99 12.07 11.73 11.75 -1.26% 159,908 190,009,960
2024-08-08 12.07 12.1 11.75 11.9 -1.82% 190,836 227,213,522
2024-08-07 12.01 12.28 11.96 12.12 +0.5% 201,059 243,814,309
2024-08-06 11.99 12.1 11.8 12.06 +2.46% 219,971 262,737,438
2024-08-05 12.16 12.35 11.76 11.77 -4% 284,923 343,676,687
2024-08-02 12.75 12.8 12.21 12.26 -4.44% 331,178 414,084,491
2024-08-01 12.86 13.14 12.53 12.83 +3.05% 470,309 601,670,777
2024-07-31 11.97 12.58 11.72 12.45 +4.18% 514,113 627,610,286
2024-07-30 11.86 12.17 11.85 11.95 -1.4% 450,219 538,102,074
2024-07-29 13.86 13.86 12.06 12.12 -19.58% 869,064 1,082,316,145
2024-07-26 14.95 15.22 14.9 15.07 +1.34% 149,471 225,009,969
2024-07-25 15.05 15.23 14.78 14.87 -2.17% 173,730 259,974,157
2024-07-24 15.5 15.73 15.16 15.2 -2.25% 209,292 322,554,502
2024-07-23 16.23 16.27 15.53 15.55 -3.89% 217,382 344,075,072
2024-07-22 16.37 16.51 16.07 16.18 -1.28% 159,983 259,567,728
2024-07-19 16.15 16.71 16.12 16.39 +0.55% 180,161 296,416,630
2024-07-18 16.66 16.67 15.82 16.3 -2.98% 251,622 406,728,937
2024-07-17 17.34 17.36 16.79 16.8 -3.17% 189,091 321,876,837
2024-07-16 16.84 17.45 16.7 17.35 +2.97% 250,513 429,432,988
2024-07-15 17.2 17.26 16.75 16.85 -2.15% 166,332 281,828,784
2024-07-12 17.11 17.27 16.84 17.22 -0.86% 197,574 337,031,619
2024-07-11 17.33 17.43 16.9 17.37 +1.82% 319,212 549,634,498
2024-07-10 16.57 17.39 16.45 17.06 +3.14% 368,336 626,861,380
2024-07-09 15.5 16.57 15.33 16.54 +7.06% 286,029 459,801,120
2024-07-08 15.93 15.96 15.39 15.45 -3.56% 183,468 285,785,607
2024-07-05 15.92 16.14 15.51 16.02 +0.44% 188,201 297,339,390
2024-07-04 16.55 16.76 15.93 15.95 -2.57% 222,566 363,195,465
2024-07-03 16.45 16.67 16.12 16.37 -0.55% 127,463 208,791,699
2024-07-02 17.02 17.18 16.39 16.46 -3.74% 233,134 389,529,780
2024-07-01 17.09 17.23 16.56 17.1 0% 238,384 402,543,642
2024-06-28 16.2 17.55 16.18 17.1 +5.3% 342,417 585,949,036
2024-06-27 16.5 16.66 16.22 16.24 -2.23% 137,734 225,795,988
2024-06-26 15.95 16.68 15.81 16.61 +3.88% 168,631 274,118,979
2024-06-25 16.45 16.49 15.78 15.99 -2.08% 168,807 271,645,562
2024-06-24 17.1 17.16 16.28 16.33 -5.11% 199,386 333,531,928
2024-06-21 16.9 17.36 16.77 17.21 +1.47% 189,735 324,890,600
2024-06-20 17.35 17.62 16.93 16.96 -2.02% 212,934 366,681,574
2024-06-19 17.87 17.97 17.28 17.31 -2.15% 278,153 486,721,449
2024-06-18 17.3 17.75 17.18 17.69 +2.37% 283,120 496,841,743
2024-06-17 17.02 17.5 16.96 17.28 +1.53% 215,832 372,949,622
2024-06-14 16.87 17.2 16.63 17.02 +0.71% 174,354 294,910,021
2024-06-13 16.59 17.15 16.51 16.9 +2.49% 265,237 448,602,238
2024-06-12 16.36 16.76 16.27 16.49 +0.92% 158,370 262,138,916
2024-06-11 15.89 16.36 15.62 16.34 +1.49% 152,867 245,539,084
2024-06-07 16.58 16.63 15.78 16.1 -1.89% 226,060 364,057,817
2024-06-06 16.84 16.97 16.3 16.41 -1.91% 249,494 414,606,780
2024-06-05 16.9 17.5 16.7 16.73 +0.6% 303,867 520,253,135
2024-06-04 16.7 16.79 16.29 16.63 -0.54% 194,268 320,112,401
2024-06-03 16.66 16.96 16.36 16.72 +0.97% 199,371 332,610,194
2024-05-31 16 17.18 15.99 16.56 +3.82% 272,656 455,908,531
2024-05-30 15.77 16.09 15.53 15.95 +0.44% 106,021 168,120,775
2024-05-29 15.9 16.08 15.79 15.88 +0.38% 108,248 172,204,181
2024-05-28 16.36 16.38 15.77 15.82 -3.83% 185,391 296,901,169
2024-05-27 16.37 16.51 15.92 16.45 +0.98% 145,738 236,535,517
2024-05-24 16.84 16.99 16.24 16.29 -3.15% 216,644 357,911,795
2024-05-23 17.25 17.31 16.76 16.82 -3% 194,989 330,965,269
2024-05-22 17.06 17.36 16.95 17.34 +1.7% 204,959 353,923,848
2024-05-21 17.28 17.29 16.91 17.05 -1.27% 151,790 258,936,047
2024-05-20 16.97 17.31 16.83 17.27 +1.53% 185,184 317,550,558
2024-05-17 16.95 17.07 16.77 17.01 +0.83% 134,368 227,456,167
2024-05-16 16.91 17.15 16.77 16.87 +0.84% 128,292 217,662,990
2024-05-15 16.87 17.22 16.68 16.73 -1.59% 146,463 247,880,065
2024-05-14 17.05 17.4 16.97 17 -0.41% 148,452 253,856,489
2024-05-13 17 17.21 16.78 17.07 -0.64% 186,594 317,661,120
2024-05-10 17.2 17.57 16.7 17.18 +0.59% 324,605 555,418,793
2024-05-09 17.09 17.23 16.92 17.08 +0.18% 209,376 357,812,611
2024-05-08 17.68 17.7 16.97 17.05 -3.13% 243,113 418,022,246
2024-05-07 17.84 17.84 17.45 17.6 -1.35% 248,015 437,518,861
2024-05-06 17.52 18.24 17.31 17.84 +2.94% 390,711 697,583,541
2024-04-30 17.33 17.76 17.21 17.33 +0.17% 298,467 520,667,205
2024-04-29 16.6 17.88 16.4 17.3 +6.59% 541,699 930,587,127
2024-04-26 15.66 16.25 15.62 16.23 +3.44% 221,740 356,082,128
2024-04-25 15.65 15.95 15.49 15.69 -0.19% 134,986 212,507,984
2024-04-24 15.33 15.74 15.18 15.72 +2.81% 156,211 243,019,950
2024-04-23 15.31 15.54 15.13 15.29 +0.92% 130,301 199,675,296
2024-04-22 14.87 15.24 14.53 15.15 +0.13% 112,044 167,814,773
2024-04-19 15.31 15.41 14.92 15.13 -2.13% 136,413 206,566,599
2024-04-18 15.23 15.8 14.94 15.46 +0.52% 183,296 282,969,047
2024-04-17 14.77 15.41 14.75 15.38 +6.73% 179,322 271,200,821
2024-04-16 15.2 15.54 14.38 14.41 -6.43% 206,400 304,287,465
2024-04-15 15.35 15.88 15.05 15.4 +0.13% 190,583 294,687,943
2024-04-12 15.47 15.77 15.34 15.38 -0.84% 164,990 256,680,323
2024-04-11 15.3 15.88 15.22 15.51 +0.71% 146,047 228,546,849
2024-04-10 15.93 15.93 15.17 15.4 -3.69% 174,541 270,270,202
2024-04-09 15.66 16.08 15.63 15.99 +2.83% 177,591 281,695,702
2024-04-08 16.03 16.17 15.51 15.55 -3.95% 224,321 353,841,423
2024-04-03 17.12 17.25 16.1 16.19 -6.09% 318,407 522,222,512
2024-04-02 17.62 17.75 17.11 17.24 -3.69% 302,270 523,198,903
2024-04-01 17.4 17.91 17.06 17.9 +3.41% 420,760 735,048,153
2024-03-29 16.01 17.36 15.85 17.31 +11.68% 388,067 642,643,023
2024-03-28 15.24 15.79 15.17 15.5 +2.31% 159,880 247,653,307
2024-03-27 16.41 16.46 15.11 15.15 -6.6% 197,781 307,921,356
2024-03-26 16.86 17.03 16.05 16.22 -2.99% 215,347 354,163,580
2024-03-25 17.2 17.4 16.7 16.72 -3.41% 134,903 230,205,488
2024-03-22 17.35 17.59 17.05 17.31 -0.69% 146,000 252,789,705
2024-03-21 17.4 17.78 17.36 17.43 0% 163,546 286,809,029
2024-03-20 17.46 17.54 17.15 17.43 -0.23% 135,903 236,031,494
2024-03-19 17.22 17.77 17.09 17.47 +0.69% 217,462 380,138,200
2024-03-18 17.21 17.38 16.96 17.35 +1.46% 165,642 285,127,520
2024-03-15 16.88 17.12 16.65 17.1 +1.3% 126,425 213,283,732
2024-03-14 17.09 17.33 16.61 16.88 -2.09% 175,903 297,880,562
2024-03-13 17.29 17.53 17.03 17.24 +0.58% 171,531 296,205,470
2024-03-12 17.08 17.27 16.88 17.14 +0.06% 173,534 296,754,450
2024-03-11 16.9 17.13 16.7 17.13 -0.17% 160,423 270,681,186
2024-03-08 16.4 17.32 16.28 17.16 +4.95% 212,852 358,941,297
2024-03-07 16.9 17.13 16.32 16.35 -2.04% 179,177 299,439,446
2024-03-06 16.6 16.96 16.4 16.69 -0.24% 137,847 230,411,796
2024-03-05 16.9 17.05 16.55 16.73 -2.16% 192,498 323,727,431
2024-03-04 17.35 17.58 16.7 17.1 -0.93% 290,551 496,726,579
2024-03-01 16.39 17.57 16.31 17.26 +5.5% 344,594 588,622,448
2024-02-29 15.53 16.37 15.52 16.36 +5.21% 184,597 297,328,752
2024-02-28 16.94 17.04 15.55 15.55 -7.33% 266,501 436,083,790
2024-02-27 15.86 16.8 15.78 16.78 +5.87% 216,049 352,868,340
2024-02-26 15.84 16.1 15.73 15.85 -0.94% 168,362 267,529,941
2024-02-23 16.06 16.1 15.55 16 +2.24% 175,526 277,294,581
2024-02-22 15.2 15.72 15.15 15.65 +3.57% 160,214 248,878,888
2024-02-21 14.94 15.77 14.85 15.11 -0.07% 170,795 261,709,889
2024-02-20 15.09 15.22 14.82 15.12 -0.66% 131,802 197,631,965
2024-02-19 15.08 15.38 14.81 15.22 +2.01% 229,722 346,186,981
2024-02-08 13.89 15.25 13.89 14.92 +6.42% 231,299 342,896,449
2024-02-07 13.39 14.41 13.39 14.02 +5.41% 217,823 305,086,222
2024-02-06 11.95 13.53 11.88 13.3 +10.28% 210,968 268,447,244
2024-02-05 12.93 13.07 11.62 12.06 -8.08% 225,463 276,636,821
2024-02-02 13.77 14.11 12.61 13.12 -4.23% 185,801 248,013,524
2024-02-01 13.82 14.21 13.51 13.7 -0.51% 123,985 171,360,633
2024-01-31 14.45 14.67 13.77 13.77 -4.77% 107,891 152,611,123
2024-01-30 14.7 15.06 14.45 14.46 -1.36% 109,871 162,340,561
2024-01-29 15.19 15.43 14.66 14.66 -3.93% 119,592 178,205,113
2024-01-26 15.85 15.9 15.2 15.26 -4.03% 106,274 165,214,741
2024-01-25 15.31 15.92 15.04 15.9 +4.4% 141,950 221,540,564
2024-01-24 15.4 15.5 14.68 15.23 -0.65% 147,953 222,124,149
2024-01-23 15.24 15.45 15.1 15.33 +0.72% 105,566 161,492,479
2024-01-22 16.13 16.35 15.14 15.22 -5.76% 113,890 178,922,941
2024-01-19 16.35 16.55 16.12 16.15 -1.52% 67,626 110,155,358
2024-01-18 16.2 16.41 15.8 16.4 +1.17% 105,554 169,787,821
2024-01-17 16.69 16.79 16.21 16.21 -2.88% 79,040 130,545,887
2024-01-16 17.08 17.1 16.34 16.69 -2.57% 168,866 280,998,581
2024-01-15 16.87 17.23 16.65 17.13 +2.57% 179,060 305,106,379
2024-01-12 16.92 16.96 16.66 16.7 -1.65% 68,962 115,902,528
2024-01-11 16.56 17.15 16.49 16.98 +1.98% 75,267 127,147,806
2024-01-10 16.75 16.94 16.4 16.65 -0.95% 77,058 128,510,937
2024-01-09 17.02 17.37 16.6 16.81 -1.23% 107,948 182,209,014
2024-01-08 17.49 17.56 17 17.02 -2.52% 80,210 137,308,231
2024-01-05 18.04 18.16 17.33 17.46 -3.27% 117,113 207,197,852
2024-01-04 18.05 18.34 17.89 18.05 +0.06% 68,753 124,186,337
2024-01-03 18.68 18.72 17.81 18.04 -3.79% 102,661 186,548,907
2024-01-02 18.88 18.95 18.6 18.75 -1.47% 88,033 165,245,080

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

хНЪхИЫчзСцКА 300548

2024年一季度

щУ╢чжзчзСцКА 300221

2023年全年

шЛПх╕╕цЯ┤я╝б 000570

2023年全年

хдйчзжшгЕхдЗ 300922

2024年一季度

ш┤вф┐бхПСх▒Х 000838

2024年一季度

щЗСщ╛ЩцЬ║чФ╡ 300032

2024年至今

х╛╖ш╡ЫчФ╡ц▒а 000049

2023年全年

хШЙхТМч╛Ох║╖ 688246

近半年

цЦ░хоЩщВж 300037

2024年一季度

цБТщА╕чЯ│хМЦ 000703

近半年

热门概念板块

数字经济

хоЭф┐бш╜пф╗╢ (600845)

近期数据
医疗器械

ш┐ИчСЮхМ╗чЦЧ (300760)

2023年全年
芯片

хглхЕ░х╛о (600460)

2022-2023两年
生物医药

цЩ║щгЮчФЯчЙй (300122)

2023年全年
区块链
AI人工智能
半导体

ф╕ЙхоЙхЕЙчФ╡ (600703)

近三个月
智能制造

хоЭф┐бш╜пф╗╢ (600845)

2023年全年

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