цШЯф║СшВбф╗╜ 300648

数据更新至:

添加到对比分析

26.02 -1.06%

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

26.02
-1.06% -0.28
26.32
开盘价
26.43
最高价
25.73
最低价
18,227
成交量
数据更新至: 2025-03-25

技术指标

26.98
MA5 (5日均线)
26.75
MA10 (10日均线)
26.96
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 26.32 26.43 25.73 26.02 -1.06% 18,227 47,511,269
2025-03-24 26.64 27.21 25.69 26.3 -1.28% 43,125 114,013,906
2025-03-21 27.91 27.91 26.6 26.64 -4.79% 58,551 158,235,443
2025-03-20 27.86 28.2 27.28 27.98 0% 64,203 178,000,101
2025-03-19 27.18 28.48 26.7 27.98 +2.64% 112,441 311,760,125
2025-03-18 27.21 28.57 26.9 27.26 +3.69% 101,026 279,309,136
2025-03-17 26.31 26.49 25.9 26.29 +0.5% 30,850 80,950,570
2025-03-14 25.7 26.22 25.09 26.16 +1.63% 45,591 117,354,794
2025-03-13 27.42 27.42 25.48 25.74 -4.98% 71,902 187,941,639
2025-03-12 26.69 27.35 26.52 27.09 +1.8% 57,682 155,910,164
2025-03-11 26.39 26.97 26.27 26.61 -1.63% 44,207 117,640,223
2025-03-10 26.88 27.3 26.66 27.05 +0.63% 42,075 113,510,251
2025-03-07 26.9 27.42 26.56 26.88 -1.29% 56,944 153,853,340
2025-03-06 27.14 27.5 26.66 27.23 +1.23% 60,304 164,158,258
2025-03-05 26.75 26.97 26.07 26.9 +0.6% 58,829 155,846,332
2025-03-04 26.5 26.92 26.16 26.74 -2.16% 85,672 227,210,904
2025-03-03 26.7 28.73 26.7 27.33 +0.89% 106,169 295,481,218
2025-02-28 28.3 28.93 26 27.09 -4.78% 103,765 289,184,879
2025-02-27 27.5 29.32 27.3 28.45 +3.76% 133,386 377,521,324
2025-02-26 27.8 28.35 27.25 27.42 -1.01% 93,500 258,587,436
2025-02-25 28.07 28.5 27.31 27.7 -3.62% 108,251 300,535,634
2025-02-24 27.5 30.1 26.93 28.74 +2.42% 154,372 434,838,078
2025-02-21 26.87 28.5 26.64 28.06 +2.45% 149,261 414,689,350
2025-02-20 27.1 27.65 26.7 27.39 -4.96% 163,559 443,065,549
2025-02-19 27.3 29.42 26.21 28.82 +5.57% 268,329 758,261,765
2025-02-18 23.12 27.3 23.12 27.3 +20% 154,839 411,180,491
2025-02-17 22.66 23.17 22.53 22.75 +0.13% 25,072 57,071,404
2025-02-14 22.56 23.14 22.56 22.72 +0.22% 27,439 62,767,052
2025-02-13 23 23.25 22.62 22.67 -1.48% 26,890 61,700,645
2025-02-12 22.83 23.05 22.5 23.01 +0.48% 29,992 68,372,265
2025-02-11 23.14 23.24 22.71 22.9 -1.04% 18,875 43,110,598
2025-02-10 23.6 23.62 22.81 23.14 -1.24% 31,988 73,752,211
2025-02-07 22.33 23.48 22.29 23.43 +4.83% 39,914 92,068,988
2025-02-06 21.77 22.45 21.77 22.35 +2.29% 25,376 56,476,505
2025-02-05 21.61 22.14 21.3 21.85 +3.07% 22,504 49,067,033
2025-01-27 21.9 21.97 21.16 21.2 -1.99% 16,693 35,944,063
2025-01-24 21.57 21.94 21.34 21.63 +0.28% 20,248 43,927,595
2025-01-23 22.21 22.4 21.57 21.57 -1.64% 20,784 45,819,540
2025-01-22 22.28 22.28 21.8 21.93 -1.17% 15,117 33,262,006
2025-01-21 22.51 22.51 21.81 22.19 -0.54% 15,537 34,288,459
2025-01-20 22.2 22.58 21.75 22.31 +2.48% 20,338 45,208,774
2025-01-17 22.25 22.25 21.6 21.77 -1.58% 18,316 40,048,461
2025-01-16 22.36 22.72 21.9 22.12 -0.23% 17,472 38,966,386
2025-01-15 22.46 22.78 22.1 22.17 -1.34% 26,621 59,475,798
2025-01-14 20.73 22.52 20.5 22.47 +9.4% 49,307 107,648,297
2025-01-13 20.43 20.73 19.66 20.54 +0.54% 17,589 35,603,369
2025-01-10 21.5 21.55 20.38 20.43 -4.22% 20,656 43,341,527
2025-01-09 20.7 21.48 20.52 21.33 +2.8% 26,962 57,281,341
2025-01-08 21.4 21.41 20.08 20.75 -2.44% 33,689 69,802,089
2025-01-07 20.95 21.32 20.83 21.27 +1.72% 29,045 61,384,972
2025-01-06 21.1 21.34 20 20.91 -0.71% 23,866 49,792,852
2025-01-03 22.64 22.85 20.98 21.06 -6.4% 32,169 70,027,053
2025-01-02 22.96 23.3 22.22 22.5 -2.17% 24,053 54,681,962
2024-12-31 23.95 24.09 22.87 23 -3.97% 32,915 76,700,956
2024-12-30 24.45 24.55 23.78 23.95 -1.44% 21,276 51,278,783
2024-12-27 24.24 24.61 24.06 24.3 +0.5% 21,461 52,354,989
2024-12-26 24.06 24.83 24 24.18 +0.29% 26,101 63,802,059
2024-12-25 25.03 25.2 24 24.11 -3.91% 25,208 61,145,330
2024-12-24 24.9 25.35 24.45 25.09 +2.62% 24,047 59,983,820
2024-12-23 25.5 25.79 24.34 24.45 -4.49% 38,990 97,184,269
2024-12-20 25.25 26.05 25.08 25.6 +1.51% 33,760 86,206,653
2024-12-19 24.62 25.52 24.49 25.22 +1.45% 29,548 74,476,664
2024-12-18 25.08 25.59 24.51 24.86 -0.84% 35,352 88,798,878
2024-12-17 26.23 26.5 24.96 25.07 -5.82% 52,719 134,820,646
2024-12-16 28.05 28.25 26.36 26.62 -6.5% 82,335 222,152,487
2024-12-13 26.98 29.6 25.97 28.47 +3.83% 117,672 329,456,652
2024-12-12 26.79 27.74 26.6 27.42 +1.63% 48,740 132,691,422
2024-12-11 25.69 27.06 25.51 26.98 +4.98% 46,131 121,367,068
2024-12-10 26.9 27 25.6 25.7 -1.31% 37,059 97,140,710
2024-12-09 25.99 26.4 25.61 26.04 -0.12% 26,758 69,496,151
2024-12-06 25.7 26.1 25.15 26.07 +1.2% 31,493 80,818,302
2024-12-05 25.53 26.26 25.31 25.76 +0.9% 19,581 50,563,833
2024-12-04 26 26.4 25.41 25.53 -0.62% 23,623 61,001,471
2024-12-03 26.23 26.42 25.4 25.69 -2.02% 24,052 62,071,466
2024-12-02 26.46 26.46 25.6 26.22 +0.65% 25,733 67,122,966
2024-11-29 25.4 26.33 25.25 26.05 +2.08% 28,414 73,433,632
2024-11-28 25.98 26.35 25.41 25.52 -1.66% 24,245 63,014,555
2024-11-27 25.9 25.99 24.63 25.95 +0.04% 38,589 97,074,209
2024-11-26 27 27.06 25.85 25.94 -3.89% 31,850 83,903,304
2024-11-25 26.99 27.48 26.35 26.99 +1.66% 32,348 87,061,273
2024-11-22 27.95 28.25 26.5 26.55 -5.52% 43,344 118,490,111
2024-11-21 28.4 28.87 27.7 28.1 -1.61% 41,607 117,489,889
2024-11-20 27.55 29.58 27.32 28.56 +3.48% 68,150 194,089,400
2024-11-19 26.15 27.65 26.14 27.6 +5.59% 50,292 136,178,812
2024-11-18 27.38 28.15 26.07 26.14 -4.63% 47,197 126,625,508
2024-11-15 27.35 28.68 27.01 27.41 -1.69% 67,239 186,796,332
2024-11-14 31 31.98 27.58 27.88 -8.29% 117,540 341,253,705
2024-11-13 28.15 32.88 27.54 30.4 +6.97% 132,674 396,207,605
2024-11-12 29.75 29.83 28.1 28.42 -5.08% 80,645 231,400,055
2024-11-11 27 30.73 26.66 29.94 +10.24% 105,095 304,068,225
2024-11-08 25.87 27.5 25.8 27.16 +5.27% 82,818 221,266,456
2024-11-07 25.3 26.28 25.3 25.8 +1.65% 38,097 98,408,443
2024-11-06 25.01 26.48 25 25.38 +1.52% 61,731 159,462,979
2024-11-05 23.58 25.36 23.56 25 +5.66% 42,064 103,522,019
2024-11-04 23.54 24.19 23.23 23.66 +1.46% 23,052 54,677,644
2024-11-01 24.71 24.72 23.28 23.32 -4.39% 37,220 88,381,389
2024-10-31 24.8 24.97 24.25 24.39 -0.69% 37,798 92,959,424
2024-10-30 25.09 25.27 24.18 24.56 -2.11% 35,503 87,567,634
2024-10-29 25.52 26.49 25.06 25.09 -1.49% 47,025 120,887,500
2024-10-28 25.92 26 25.23 25.47 -1.85% 34,272 87,345,772
2024-10-25 25.2 26.66 25.2 25.95 +4.09% 50,060 129,924,730
2024-10-24 25.51 25.67 24.76 24.93 -2.96% 29,545 74,040,243
2024-10-23 25.6 26.3 25.5 25.69 -0.23% 39,920 103,199,535
2024-10-22 26.24 26.58 25.39 25.75 -1.87% 49,213 127,677,384
2024-10-21 24.56 27.14 24.42 26.24 +7.98% 82,547 213,923,074
2024-10-18 23.46 24.95 23.02 24.3 +3.58% 48,505 117,011,951
2024-10-17 23.85 24.23 23.36 23.46 -0.59% 38,284 90,988,111
2024-10-16 24.07 24.38 23.42 23.6 -2.88% 32,106 76,540,496
2024-10-15 24.32 25.3 23.86 24.3 -1.06% 57,111 139,359,478
2024-10-14 22.98 25 22.36 24.56 +6.69% 61,431 145,417,826
2024-10-11 23.63 23.89 22.6 23.02 -2.62% 44,300 102,837,575
2024-10-10 24.35 25.49 23.61 23.64 -2.64% 58,523 142,303,036
2024-10-09 28 28.1 24.28 24.28 -12.82% 105,736 277,436,264
2024-10-08 27.8 27.85 24.88 27.85 +19.99% 139,147 370,870,310
2024-09-30 20.87 23.49 20.74 23.21 +15.76% 117,241 260,255,939
2024-09-27 18.98 20.99 18.7 20.05 +7.85% 84,145 165,462,337
2024-09-26 18.36 18.62 18.03 18.59 +1.42% 43,147 79,103,905
2024-09-25 18.43 18.91 18.2 18.33 -0.38% 58,570 108,561,406
2024-09-24 18.29 18.45 17.78 18.4 +1.1% 47,798 86,894,774
2024-09-23 17.5 18.29 17.45 18.2 +2.02% 41,327 74,870,849
2024-09-20 17.9 18.09 17.7 17.84 +0.34% 37,063 66,180,581
2024-09-19 17.31 17.95 17.02 17.78 +3.86% 36,512 63,982,461
2024-09-18 17.34 17.53 16.81 17.12 -2.45% 24,513 41,929,540
2024-09-13 18.18 18.26 17.42 17.55 -4.05% 33,845 59,879,134
2024-09-12 18.08 18.53 17.85 18.29 -0.54% 53,089 96,113,527
2024-09-11 17.73 18.59 17.65 18.39 +1.38% 70,321 128,478,115
2024-09-10 17.52 18.18 17.05 18.14 +4.31% 56,403 100,224,305
2024-09-09 17.11 17.47 17 17.39 +0.93% 22,045 38,112,877
2024-09-06 17.92 17.95 17.2 17.23 -2.77% 29,742 51,817,130
2024-09-05 17.9 18.1 17.55 17.72 -2.1% 47,911 85,079,386
2024-09-04 17.59 18.84 17.5 18.1 +1.51% 76,307 139,532,437
2024-09-03 17.55 18.12 17.27 17.83 +1.6% 43,032 76,500,671
2024-09-02 17.93 18.26 17.44 17.55 -3.2% 55,096 98,200,033
2024-08-30 17.47 19.11 17.31 18.13 +3.6% 88,502 159,883,566
2024-08-29 16.97 17.75 16.8 17.5 +1.86% 57,579 100,690,734
2024-08-28 16.43 17.22 15.94 17.18 +4.12% 58,486 97,640,715
2024-08-27 17.27 17.38 16.35 16.5 -5.28% 56,215 94,292,875
2024-08-26 16.27 18 16.27 17.42 +4.06% 77,762 135,036,977
2024-08-23 17.12 17.3 16.33 16.74 -8.17% 80,840 134,793,173
2024-08-22 16.03 19 15.95 18.23 +13.16% 107,719 191,794,123
2024-08-21 15.4 16.93 15.33 16.11 +4.68% 37,987 61,776,590
2024-08-20 15.93 15.93 15.39 15.39 -2.22% 9,259 14,424,473
2024-08-19 16.08 16.19 15.63 15.74 -2.66% 15,155 24,016,044
2024-08-16 16.06 16.31 16.01 16.17 +0.19% 12,091 19,546,125
2024-08-15 15.68 16.16 15.4 16.14 +3.07% 17,873 28,324,328
2024-08-14 15.88 16.15 15.66 15.66 -1.39% 8,125 12,818,613
2024-08-13 15.59 15.94 15.48 15.88 +1.79% 11,246 17,693,733
2024-08-12 15.75 15.96 15.55 15.6 -1.39% 11,484 18,030,563
2024-08-09 16.13 16.5 15.81 15.82 -1.8% 12,875 20,606,870
2024-08-08 16.3 16.4 15.92 16.11 -1.59% 11,411 18,414,802
2024-08-07 16.3 16.55 16.28 16.37 +0.61% 12,460 20,454,264
2024-08-06 16.03 16.61 15.98 16.27 +2.71% 15,059 24,552,629
2024-08-05 16.4 16.73 15.84 15.84 -4.23% 18,950 30,821,346
2024-08-02 17.19 17.19 16.5 16.54 -2.65% 15,026 25,260,814
2024-08-01 17.31 17.31 16.95 16.99 -0.47% 13,018 22,231,108
2024-07-31 16.5 17.14 16.16 17.07 +4.09% 17,478 29,424,544
2024-07-30 16.21 16.53 16.14 16.4 +0.06% 9,757 15,930,634
2024-07-29 16.7 16.78 16.19 16.39 -0.49% 9,945 16,347,796
2024-07-26 16.47 16.73 16.43 16.47 +0.55% 10,695 17,722,020
2024-07-25 15.9 16.59 15.88 16.38 +1.99% 13,814 22,532,877
2024-07-24 16.31 16.47 15.98 16.06 -2.01% 13,486 21,799,950
2024-07-23 16.76 17.1 16.35 16.39 -2.56% 11,606 19,394,179
2024-07-22 16.97 17.09 16.67 16.82 -0.3% 12,609 21,245,146
2024-07-19 16.45 17.06 16.39 16.87 +2.18% 13,584 22,771,804
2024-07-18 16.4 16.64 15.9 16.51 -0.18% 14,903 24,226,916
2024-07-17 16.65 16.89 16.52 16.54 -1.31% 8,630 14,351,094
2024-07-16 16.81 17.05 16.57 16.76 -0.3% 12,932 21,669,215
2024-07-15 17.15 17.18 16.68 16.81 -3.11% 17,337 29,236,024
2024-07-12 17 17.54 16.71 17.35 +2.18% 24,214 41,775,721
2024-07-11 16.3 17.06 16.3 16.98 +5.27% 22,395 37,685,763
2024-07-10 16.57 16.57 16.07 16.13 -0.92% 9,118 14,871,947
2024-07-09 15.86 16.34 15.64 16.28 +2.65% 12,274 19,644,309
2024-07-08 16.21 16.35 15.81 15.86 -2.88% 10,473 16,754,644
2024-07-05 16.24 16.39 15.93 16.33 +0.55% 10,715 17,363,376
2024-07-04 17.29 17.29 16.16 16.24 -3.22% 14,891 24,503,790
2024-07-03 16.93 17.15 16.58 16.78 -1.29% 11,892 19,984,696
2024-07-02 17.02 17.27 16.88 17 -0.23% 10,493 17,907,819
2024-07-01 17.28 17.3 16.5 17.04 +0.35% 13,790 23,290,072
2024-06-28 16.57 17.25 16.57 16.98 +1.43% 17,869 30,533,589
2024-06-27 17.04 17.24 16.72 16.74 -1.76% 18,521 31,536,017
2024-06-26 16.21 17.11 16.15 17.04 +2.65% 19,404 32,419,937
2024-06-25 16.5 16.85 16.33 16.6 +0.42% 18,043 29,882,001
2024-06-24 17.17 17.22 16.46 16.53 -4.01% 18,240 30,521,077
2024-06-21 17.66 17.71 17.2 17.22 -2.33% 14,381 25,012,907
2024-06-20 18.01 18.35 17.62 17.63 -3.4% 18,880 33,761,250
2024-06-19 18.47 18.71 18.15 18.25 -1.67% 16,977 31,057,909
2024-06-18 18.36 18.62 18.22 18.56 +1.14% 21,187 39,060,411
2024-06-17 18.05 18.56 17.93 18.35 +0.11% 21,767 39,831,677
2024-06-14 18.05 18.68 17.7 18.33 +2.12% 29,288 53,499,076
2024-06-13 18.49 18.49 17.94 17.95 -1.7% 19,453 35,166,035
2024-06-12 17.95 18.49 17.7 18.26 +2.13% 19,572 35,635,219
2024-06-11 17.48 17.92 17.02 17.88 +2.05% 16,196 28,461,033
2024-06-07 17.8 17.91 17.24 17.52 +1.27% 19,398 34,026,928
2024-06-06 18.34 18.42 17.2 17.3 -7.88% 47,937 85,129,949
2024-06-05 18.22 19.96 18.1 18.78 +1.79% 48,320 92,215,122
2024-06-04 18.61 18.76 18 18.45 -1.34% 31,647 57,692,366
2024-06-03 18.98 19.45 18.4 18.7 -3.01% 46,712 87,697,724
2024-05-31 20.07 20.48 19.21 19.28 -5.07% 71,790 141,206,650
2024-05-30 21.79 23.95 20.18 20.31 -5.58% 105,260 232,218,478
2024-05-29 20.67 21.7 20.24 21.51 +4.11% 75,296 159,108,308
2024-05-28 19.87 20.99 19.8 20.66 +1.52% 55,777 113,902,345
2024-05-27 19.81 20.5 19.3 20.35 +0.74% 45,891 90,952,375
2024-05-24 19.33 20.74 19.16 20.2 +2.8% 52,329 104,425,906
2024-05-23 19.35 20.27 19.1 19.65 +0.87% 43,618 85,308,489
2024-05-22 18.68 19.58 18.68 19.48 +4.12% 37,603 72,328,528
2024-05-21 18.97 19.17 18.6 18.71 -1.27% 16,564 31,077,236
2024-05-20 19.1 19.26 18.75 18.95 +0.42% 23,422 44,485,938
2024-05-17 18.38 18.9 18.37 18.87 +1.51% 20,772 38,901,260
2024-05-16 18.39 18.86 18.39 18.59 -0.16% 17,148 32,029,447
2024-05-15 18.67 19.21 18.58 18.62 -1.06% 17,479 32,873,330
2024-05-14 18.98 19.18 18.71 18.82 -0.05% 21,198 39,977,731
2024-05-13 19.46 19.46 18.67 18.83 -4.51% 37,902 71,621,065
2024-05-10 20.1 20.38 19.61 19.72 -4.78% 56,847 113,112,591
2024-05-09 19.21 22.46 19.21 20.71 +8.32% 81,239 170,219,740
2024-05-08 19.4 19.46 19.04 19.12 -1.44% 19,201 36,840,656
2024-05-07 19.43 19.45 19.15 19.4 +0.31% 21,205 41,019,182
2024-05-06 19.3 19.85 19.21 19.34 +1.31% 25,425 49,352,926
2024-04-30 19.38 19.49 18.73 19.09 -1.6% 32,826 62,550,741
2024-04-29 18.43 19.5 18.38 19.4 +4.08% 41,112 78,832,537
2024-04-26 18.3 19.29 17.78 18.64 +3.96% 44,090 81,600,808
2024-04-25 17.47 18.35 17.26 17.93 +0.73% 39,205 70,399,447
2024-04-24 17.42 18.2 17.2 17.8 +1.71% 38,109 67,048,315
2024-04-23 16.8 17.7 16.8 17.5 +4.23% 35,375 61,521,278
2024-04-22 17.14 17.4 16.2 16.79 -2.55% 29,053 49,032,025
2024-04-19 17.51 17.98 16.98 17.23 -3.74% 35,970 62,147,086
2024-04-18 18.4 18.47 17.5 17.9 -1.7% 41,820 75,228,305
2024-04-17 17.4 18.48 17.4 18.21 +6.18% 45,196 81,920,605
2024-04-16 19.91 20 17.14 17.15 -16.46% 65,504 118,043,187
2024-04-15 20.28 22.41 20.2 20.53 +1.23% 56,403 118,648,845
2024-04-12 21.23 21.36 20.16 20.28 -4.7% 46,307 95,243,216
2024-04-11 22 22.2 21.11 21.28 -3.97% 53,249 114,752,410
2024-04-10 23.2 23.2 21.95 22.16 -5.9% 60,740 136,470,394
2024-04-09 21.81 23.63 21.75 23.55 +8.78% 92,801 212,484,206
2024-04-08 22.91 23.88 21.43 21.65 -7.08% 76,625 170,358,941
2024-04-03 24.95 25.39 23.16 23.3 -9.51% 106,801 258,540,313
2024-04-02 24.51 26.51 23.86 25.75 +3% 155,201 389,652,244
2024-04-01 23.67 25.4 23.45 25 +3.52% 123,058 302,555,897
2024-03-29 23.64 25.25 23.5 24.15 +0.63% 133,391 324,166,355
2024-03-28 22.67 24.55 22.25 24 +0.08% 150,927 351,987,525
2024-03-27 23.53 26.5 23.5 23.98 +7.53% 192,810 469,549,976
2024-03-26 18.52 22.3 18.52 22.3 +20.02% 89,295 190,670,463
2024-03-25 19.27 19.43 18.51 18.58 -3.58% 22,370 42,416,895
2024-03-22 19.85 19.86 19.17 19.27 -2.38% 23,643 45,908,056
2024-03-21 20.17 20.17 19.46 19.74 -1.99% 31,574 62,397,648
2024-03-20 20 20.37 19.76 20.14 +0.2% 36,644 73,334,169
2024-03-19 20.29 20.55 20.04 20.1 -1.66% 31,279 63,093,065
2024-03-18 20.65 20.89 19.96 20.44 +0.44% 46,853 94,890,255
2024-03-15 20.5 20.91 19.8 20.35 -3.42% 55,917 113,178,838
2024-03-14 20.3 21.13 19.62 21.07 +4.41% 50,284 102,421,468
2024-03-13 19.95 20.4 19.8 20.18 +1.15% 33,301 67,117,410
2024-03-12 20.08 20.38 19.69 19.95 -1.72% 45,489 90,716,722
2024-03-11 19.24 20.76 19.1 20.3 +8.09% 68,369 136,747,666
2024-03-08 18.5 18.94 18.41 18.78 +1.4% 14,929 27,957,904
2024-03-07 19 19.17 18.52 18.52 -1.8% 18,653 35,179,578
2024-03-06 18.42 19.19 18.3 18.86 +2% 19,351 36,210,106
2024-03-05 18.83 18.93 18.25 18.49 -2.43% 19,416 35,985,656
2024-03-04 19.35 19.8 18.6 18.95 -1.61% 24,502 46,671,532
2024-03-01 18.96 19.77 18.77 19.26 +3.22% 32,862 62,997,949
2024-02-29 17.5 18.66 17.45 18.66 +5.25% 32,996 60,052,856
2024-02-28 19.6 20.28 17.73 17.73 -8.75% 45,242 86,539,556
2024-02-27 18.88 19.43 18.6 19.43 +2.59% 23,522 44,954,644
2024-02-26 18.36 19.29 18.3 18.94 +2.99% 29,264 54,958,104
2024-02-23 17.76 18.49 17.76 18.39 +3.78% 27,375 49,695,675
2024-02-22 17.01 17.72 17.01 17.72 +3.14% 20,967 36,762,074
2024-02-21 16.66 17.8 16.66 17.18 +1.96% 28,036 48,713,848
2024-02-20 16.54 16.97 16.34 16.85 +1.87% 20,324 34,010,919
2024-02-19 16.15 16.82 16.15 16.54 +3.89% 32,216 53,331,745
2024-02-08 14 15.98 13.38 15.92 +12.11% 45,261 66,895,994
2024-02-07 15.29 15.33 13.8 14.2 -3.6% 34,201 50,059,247
2024-02-06 14.53 15.1 13.21 14.73 +1.73% 39,556 56,033,172
2024-02-05 16.8 17.1 14.2 14.48 -14.22% 38,848 58,408,954
2024-02-02 18.49 18.53 16.12 16.88 -7.41% 33,000 56,783,367
2024-02-01 18.2 18.67 17.78 18.23 +0.83% 25,223 45,934,957
2024-01-31 19.46 20.14 18.08 18.08 -8.32% 35,903 67,279,937
2024-01-30 20.31 20.67 19.7 19.72 -3.85% 15,273 30,804,394
2024-01-29 21.5 21.78 20.51 20.51 -4.87% 14,432 30,241,985
2024-01-26 21.82 22.16 21.55 21.56 -0.51% 14,709 32,107,369
2024-01-25 21.45 21.74 20.94 21.67 +1.93% 16,678 35,796,620
2024-01-24 21.37 21.63 20.57 21.26 +0.28% 17,342 36,576,512
2024-01-23 21.4 21.68 20.79 21.2 -1.49% 17,177 36,534,590
2024-01-22 23.3 23.5 21.35 21.52 -7.12% 19,051 42,325,587
2024-01-19 23.5 24 23.16 23.17 -1.66% 10,306 24,149,087
2024-01-18 23.82 24.09 22.91 23.56 -1.51% 19,589 45,882,530
2024-01-17 24.8 24.8 23.91 23.92 -3.2% 11,449 27,825,153
2024-01-16 25 25.19 24.31 24.71 -0.76% 16,870 41,650,448
2024-01-15 25.4 25.4 24.66 24.9 -1.5% 11,752 29,311,960
2024-01-12 25.38 25.93 25.2 25.28 -0.39% 17,082 43,603,980
2024-01-11 24.77 25.66 24.21 25.38 +2.59% 25,692 64,013,053
2024-01-10 25 25.48 24.47 24.74 -0.8% 19,797 49,498,640
2024-01-09 24.91 25.63 24.78 24.94 +0.52% 13,428 33,732,811
2024-01-08 25.35 25.58 24.81 24.81 -2.13% 14,828 37,177,253
2024-01-05 26.2 26.43 25.15 25.35 -1.9% 16,167 41,654,235
2024-01-04 26.45 26.45 25.7 25.84 -1.71% 11,420 29,575,579
2024-01-03 26.29 26.58 25.9 26.29 +0.19% 14,386 37,669,944
2024-01-02 26.64 26.81 26.11 26.24 -1.5% 15,436 40,619,873

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

х╣┐чФЯхаВ 300436

2024年一季度

хЗпш╡ЫчФЯчЙй 688065

2024年至今

ф╝ЯцЧ╢чФ╡хнР 605218

2022-2023两年

ф╕ЬщгОчзСцКА 600081

近半年

х║ЪцШЯшВбф╗╜ 600753

2022-2023两年

ф╕ЙхоЙхЕЙчФ╡ 600703

近三个月

STщЗСщ╕┐ 000669

近半年

ф║ЪщАЪшВбф╗╜ 600692

2022-2023两年

ц╡╖чОЛчФЯчЙй 000078

近三个月

хЕищАЪцХЩшВ▓ 300359

2022-2023两年

热门概念板块

芯片

хЫ╜ц░СцКАцЬп (300077)

2024年一季度
军工

ф╕ншИкщлШчзС (600862)

2022-2023两年
生物医药

цЩ║щгЮчФЯчЙй (300122)

2024年至今
虚拟现实

хРМшК▒щб║ (300033)

2024年一季度
医疗器械

ш┐ИчСЮхМ╗чЦЧ (300760)

近三个月
元宇宙

ч┤лхЕЙшВбф╗╜ (000938)

近半年
智能制造

цнгц│░чФ╡хЩи (601877)

近三个月
区块链

ч╜Схо┐чзСцКА (300017)

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