х╝Шф┐бчФ╡хнР 300657

数据更新至:

添加到对比分析

34.48 -6.20%

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

34.48
-6.2% -2.28
36.82
开盘价
36.99
最高价
34
最低价
430,975
成交量
数据更新至: 2025-03-25

技术指标

37.34
MA5 (5日均线)
39.81
MA10 (10日均线)
40.30
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 36.82 36.99 34 34.48 -6.2% 430,975 1,517,883,935
2025-03-24 37.45 38.06 36.05 36.76 -2.88% 470,384 1,733,968,842
2025-03-21 38.03 38.92 37.41 37.85 -1.23% 520,284 1,987,111,117
2025-03-20 38.9 40.16 37.9 38.32 -2.42% 538,890 2,097,136,653
2025-03-19 41.16 41.58 39.08 39.27 -6.5% 704,678 2,814,129,591
2025-03-18 43.62 44.32 41.3 42 -3% 704,779 3,005,641,256
2025-03-17 41.11 44.38 41.07 43.3 +3.34% 707,400 3,034,228,230
2025-03-14 41 42.2 39.01 41.9 -1.04% 703,920 2,878,398,963
2025-03-13 42.53 43.37 40.08 42.34 +1.17% 824,039 3,461,515,089
2025-03-12 45.7 47.61 40.8 41.85 -8.98% 1,146,524 5,172,715,446
2025-03-11 42.74 46.13 41.94 45.98 +6.14% 838,675 3,660,901,610
2025-03-10 43 44.35 42.01 43.32 -3.5% 774,407 3,339,954,632
2025-03-07 40.78 46.66 39.98 44.89 +6.42% 1,264,842 5,497,211,213
2025-03-06 40.23 42.8 39.55 42.18 +6.3% 1,139,816 4,708,537,618
2025-03-05 39.5 40.17 37.76 39.68 +10.07% 927,734 3,617,593,751
2025-03-04 34.67 36.4 34.67 36.05 +1.72% 501,516 1,788,408,364
2025-03-03 37.28 37.6 34.87 35.44 -3.12% 681,814 2,454,142,010
2025-02-28 40 40.33 35.6 36.58 -13.52% 942,128 3,566,829,283
2025-02-27 42.88 44.45 41 42.3 +1.68% 1,030,262 4,393,962,295
2025-02-26 39.1 42.75 37.28 41.6 +6.78% 1,028,224 4,123,388,418
2025-02-25 38.78 40.63 38.03 38.96 -3.66% 932,305 3,667,052,167
2025-02-24 40.88 43.32 39.1 40.44 +0.02% 1,246,008 5,103,308,019
2025-02-21 37.24 41.88 35.89 40.43 +13.98% 1,430,364 5,484,946,875
2025-02-20 36.94 39.88 35.33 35.47 -4.21% 1,089,479 4,033,395,212
2025-02-19 36.1 37.7 34.7 37.03 +10.8% 1,152,808 4,187,313,212
2025-02-18 36.19 36.88 33.05 33.42 -8.44% 1,080,742 3,708,069,349
2025-02-17 38.74 38.74 35.75 36.5 +13.07% 1,291,482 4,802,104,474
2025-02-14 31.04 33.5 30 32.28 +5.28% 1,230,579 3,891,697,856
2025-02-13 27.57 32.18 25.88 30.66 +13.85% 1,251,491 3,560,393,051
2025-02-12 26.79 27.6 26.45 26.93 +4.95% 732,724 1,976,837,696
2025-02-11 26.26 27.07 25.65 25.66 -2.51% 725,505 1,909,667,824
2025-02-10 27.46 27.88 25.8 26.32 -1.79% 965,867 2,592,871,945
2025-02-07 25.8 27.71 24.8 26.8 +5.97% 1,033,002 2,733,418,901
2025-02-06 24.97 25.77 23.58 25.29 +12.9% 926,921 2,309,307,082
2025-02-05 21.8 22.77 21.26 22.4 +4.33% 325,934 723,028,184
2025-01-27 22.77 22.77 21.47 21.47 -5.71% 295,700 649,829,646
2025-01-24 22.1 22.98 22.04 22.77 +4.07% 354,457 799,553,678
2025-01-23 22.75 23.1 21.81 21.88 -2.63% 360,873 811,590,608
2025-01-22 23 23.18 22.1 22.47 -6.3% 474,918 1,065,952,807
2025-01-21 21.01 25 20.71 23.98 +14.85% 604,408 1,368,517,768
2025-01-20 21.18 21.25 20.76 20.88 0% 169,673 356,422,016
2025-01-17 20.46 21.27 20.46 20.88 +1.75% 213,037 444,980,949
2025-01-16 20.83 21.27 20.37 20.52 -1.11% 194,795 404,377,041
2025-01-15 21.48 21.6 20.58 20.75 -1.98% 217,619 456,092,583
2025-01-14 19.32 21.2 19.19 21.17 +10.09% 294,539 600,213,947
2025-01-13 19.37 19.43 18.63 19.23 -0.93% 153,181 291,714,210
2025-01-10 20.05 20.35 19.41 19.41 -4.15% 217,961 434,359,992
2025-01-09 19.57 21.01 19.57 20.25 +2.48% 264,255 541,565,867
2025-01-08 19.9 20.08 18.8 19.76 -1.64% 266,437 518,024,615
2025-01-07 19.57 20.09 19.38 20.09 +3.29% 205,181 405,131,569
2025-01-06 20.8 20.88 19.25 19.45 -6.13% 281,195 558,762,110
2025-01-03 22.2 22.33 20.5 20.72 -6.33% 292,626 620,204,023
2025-01-02 22.96 23.36 21.63 22.12 -2.38% 275,098 621,809,190
2024-12-31 23.84 24 22.65 22.66 -6.25% 326,765 758,211,943
2024-12-30 23.55 24.18 23.1 24.17 +4.63% 457,858 1,090,828,475
2024-12-27 23.76 24.05 22.9 23.1 -2.82% 375,786 884,873,943
2024-12-26 22.29 24.3 22.15 23.77 +6.69% 456,178 1,068,328,063
2024-12-25 22.68 23.11 21.72 22.28 -2.45% 286,922 637,970,277
2024-12-24 23.43 23.7 22.18 22.84 -1.59% 345,998 784,926,339
2024-12-23 24.26 25.5 23.12 23.21 -3.29% 467,818 1,134,446,292
2024-12-20 23.87 24.48 23.7 24 -0.41% 471,541 1,135,726,800
2024-12-19 22.49 24.96 22.41 24.1 +5.61% 606,465 1,435,055,831
2024-12-18 22.3 23.37 21.58 22.82 +0.44% 403,069 903,199,846
2024-12-17 22.57 23.59 22.24 22.72 -0.35% 355,377 816,670,525
2024-12-16 22.88 23.98 22.32 22.8 -0.31% 422,269 974,675,869
2024-12-13 22.35 24 22.2 22.87 +1.42% 549,473 1,269,797,268
2024-12-12 22.1 23.04 21.9 22.55 +1.62% 456,571 1,033,209,301
2024-12-11 20.99 22.3 20.96 22.19 +5.32% 360,802 788,683,175
2024-12-10 21.89 21.98 21.04 21.07 +0.14% 280,309 603,550,669
2024-12-09 21.74 21.87 20.83 21.04 -3.22% 227,592 483,718,606
2024-12-06 22.22 22.22 21.44 21.74 -1.41% 263,580 573,433,291
2024-12-05 21.51 22.44 21.34 22.05 +0.78% 357,464 779,388,074
2024-12-04 20.74 22 20.66 21.88 +6.63% 479,324 1,022,809,327
2024-12-03 20.4 20.82 20.25 20.52 +0.2% 207,799 427,425,735
2024-12-02 20 20.6 20 20.48 +1.99% 213,402 435,967,797
2024-11-29 19.82 20.5 19.65 20.08 +0.45% 239,533 480,351,504
2024-11-28 20.58 20.78 19.98 19.99 -3.52% 242,263 492,382,424
2024-11-27 20.01 20.75 19.42 20.72 +1.97% 273,742 549,191,477
2024-11-26 20.76 21.19 20.23 20.32 -2.78% 261,201 538,597,234
2024-11-25 21.2 21.65 20.4 20.9 -1.09% 265,307 556,595,905
2024-11-22 21.88 22.66 21.12 21.13 -5.16% 408,849 895,295,469
2024-11-21 21.43 23.5 21.37 22.28 +2.67% 532,830 1,197,772,197
2024-11-20 20.75 21.86 20.53 21.7 +3.63% 417,552 887,111,309
2024-11-19 20.11 20.95 19.72 20.94 +2.45% 379,633 769,993,819
2024-11-18 21.23 22.5 20 20.44 -4.08% 445,655 946,608,412
2024-11-15 21.22 22.65 21.18 21.31 +0.52% 506,622 1,103,224,860
2024-11-14 22.77 22.8 21.05 21.2 -7.02% 544,244 1,184,380,213
2024-11-13 23 23.79 22.2 22.8 -5.16% 747,947 1,704,158,093
2024-11-12 24.33 26.08 23.61 24.04 +0.17% 1,330,414 3,307,541,854
2024-11-11 22.26 24 21.79 24 +20% 1,273,274 2,891,534,987
2024-11-08 19.59 22.22 19.59 20 +7.99% 1,004,845 2,105,082,830
2024-11-07 17.56 18.56 17.45 18.52 +4.4% 313,692 566,640,897
2024-11-06 18.14 18.28 17.64 17.74 -2.15% 267,034 480,063,495
2024-11-05 17.32 18.19 17.25 18.13 +5.22% 297,497 534,635,110
2024-11-04 16.6 17.32 16.51 17.23 +2.8% 165,853 283,885,195
2024-11-01 18.11 18.11 16.67 16.76 -8.21% 345,383 596,498,777
2024-10-31 19.15 19.15 18.05 18.26 -1.93% 440,794 810,518,455
2024-10-30 17.99 18.96 17.89 18.62 +4.9% 478,608 883,135,888
2024-10-29 18.52 18.63 17.73 17.75 -2.74% 290,263 525,898,191
2024-10-28 17.56 18.3 17.2 18.25 +3.93% 315,986 564,043,423
2024-10-25 17.55 17.65 17.2 17.56 +0.11% 206,021 358,975,213
2024-10-24 17.35 17.77 17.09 17.54 +0.63% 164,646 287,571,154
2024-10-23 17.7 17.95 17.37 17.43 -1.8% 198,802 350,937,516
2024-10-22 18 18.14 17.42 17.75 -2.63% 305,625 544,781,259
2024-10-21 18.47 18.95 17.97 18.23 -0.27% 529,798 976,722,424
2024-10-18 17.3 18.48 17.24 18.28 +6.03% 477,982 862,069,310
2024-10-17 16.8 17.68 16.75 17.24 +3.3% 278,381 480,974,935
2024-10-16 16.58 17.06 16.5 16.69 -2.34% 186,829 312,979,578
2024-10-15 17 18.24 16.71 17.09 +0.35% 380,056 666,734,784
2024-10-14 15.79 17.11 15.33 17.03 +8.2% 283,348 462,386,368
2024-10-11 16.64 16.75 15.52 15.74 -6.31% 183,850 294,388,045
2024-10-10 17.21 17.77 16.75 16.8 -1.52% 238,633 412,385,767
2024-10-09 18.54 18.97 17.06 17.06 -12.15% 362,650 657,798,442
2024-10-08 20 20 17.43 19.42 +13.83% 552,077 1,050,963,671
2024-09-30 15.77 17.2 15.26 17.06 +15.5% 382,796 619,534,253
2024-09-27 14.07 14.95 14.05 14.77 +6.41% 245,597 355,714,247
2024-09-26 13.6 13.88 13.47 13.88 +2.59% 150,158 205,659,997
2024-09-25 13.5 13.88 13.43 13.53 +1.42% 150,089 205,347,607
2024-09-24 13.11 13.43 12.83 13.34 +2.46% 141,392 186,848,449
2024-09-23 13.2 13.32 12.81 13.02 -2.69% 97,684 127,985,652
2024-09-20 13.36 13.55 13.28 13.38 +0.15% 64,146 85,991,528
2024-09-19 13 13.5 12.91 13.36 +3.41% 85,235 112,801,257
2024-09-18 13.18 13.19 12.78 12.92 -1.67% 56,841 73,486,885
2024-09-13 13.39 13.43 12.97 13.14 -1.79% 72,901 96,015,886
2024-09-12 13.5 13.7 13.3 13.38 +0.15% 66,658 89,930,191
2024-09-11 13.55 13.6 13.31 13.36 -1.4% 63,677 85,582,108
2024-09-10 13.46 13.69 12.96 13.55 +0.74% 112,117 149,235,509
2024-09-09 13.93 14.12 13.37 13.45 -2.11% 113,457 155,499,383
2024-09-06 14.05 14.2 13.7 13.74 -3.31% 131,806 183,455,316
2024-09-05 13.99 14.69 13.96 14.21 -1.11% 161,497 230,378,316
2024-09-04 14.7 14.98 14.35 14.37 +0.14% 226,493 332,193,770
2024-09-03 14.32 14.51 14.06 14.35 -0.76% 159,814 228,542,623
2024-09-02 14.8 14.9 14.29 14.46 -2.17% 200,564 291,579,989
2024-08-30 14 15.14 13.91 14.78 +6.33% 337,314 491,235,661
2024-08-29 14.3 14.3 13.2 13.9 -3.74% 297,470 410,532,036
2024-08-28 14.23 14.6 13.91 14.44 +2.05% 165,149 235,743,843
2024-08-27 14.35 14.4 13.89 14.15 -1.05% 130,010 183,484,459
2024-08-26 13.46 14.66 13.46 14.3 +5.93% 201,694 285,097,057
2024-08-23 13.19 13.66 13.04 13.5 +2.58% 84,905 113,644,190
2024-08-22 13.34 13.56 13.15 13.16 -1.94% 61,837 82,234,617
2024-08-21 13.4 13.79 13.38 13.42 -1.11% 71,718 97,316,774
2024-08-20 13.69 14.14 13.48 13.57 +0.15% 116,006 160,009,038
2024-08-19 14.1 14.1 13.53 13.55 -4.58% 119,505 164,122,182
2024-08-16 13.99 14.4 13.85 14.2 +2.31% 172,297 244,046,635
2024-08-15 13.45 14.03 13.27 13.88 +4.2% 165,290 226,792,134
2024-08-14 13.36 13.4 13.18 13.32 +0.53% 41,630 55,287,849
2024-08-13 13.02 13.27 13 13.25 +1.61% 44,367 58,332,862
2024-08-12 13.23 13.38 13.01 13.04 -1.36% 61,785 81,351,496
2024-08-09 13.18 13.45 13.1 13.22 +1.15% 60,461 80,091,902
2024-08-08 13.11 13.29 12.86 13.07 -1.51% 57,161 74,555,701
2024-08-07 13.22 13.61 13.18 13.27 +0.45% 66,788 89,650,376
2024-08-06 13.29 13.59 13.05 13.21 +0.84% 58,819 77,588,240
2024-08-05 13.65 13.98 13.09 13.1 -5.14% 99,916 133,966,484
2024-08-02 14.1 14.28 13.74 13.81 -3.83% 85,375 119,440,132
2024-08-01 14.45 14.57 14.27 14.36 0% 72,467 104,648,856
2024-07-31 13.91 14.39 13.89 14.36 +3.01% 88,736 126,108,486
2024-07-30 13.98 14.15 13.77 13.94 -0.07% 42,244 58,929,879
2024-07-29 13.95 14.08 13.8 13.95 -0.29% 43,415 60,545,940
2024-07-26 13.8 14.09 13.72 13.99 +1.75% 55,469 77,164,023
2024-07-25 13.81 14.04 13.58 13.75 -1.65% 69,609 95,777,452
2024-07-24 14.32 14.56 13.98 13.98 -2.78% 72,809 103,713,856
2024-07-23 14.9 14.9 14.38 14.38 -4.2% 89,508 130,854,401
2024-07-22 14.83 15.26 14.68 15.01 +1.35% 89,828 134,261,163
2024-07-19 14.66 15.1 14.51 14.81 +0.68% 82,721 123,113,008
2024-07-18 14.88 14.99 14.28 14.71 -1.93% 106,278 155,473,730
2024-07-17 15.23 15.6 15 15 -2.28% 106,586 163,201,950
2024-07-16 14.88 15.45 14.71 15.35 +2.61% 106,109 160,556,695
2024-07-15 15.31 15.46 14.92 14.96 -3.11% 69,336 104,898,244
2024-07-12 15.18 15.49 15.04 15.44 +0.72% 80,212 122,464,504
2024-07-11 15.36 15.52 15.12 15.33 +1.73% 110,870 169,978,270
2024-07-10 14.8 15.25 14.73 15.07 +1.62% 99,613 149,835,544
2024-07-09 14.17 14.88 14.15 14.83 +3.56% 98,432 143,463,003
2024-07-08 14.58 14.7 14.22 14.32 -2.92% 74,058 106,620,343
2024-07-05 14.59 14.9 14.5 14.75 +1.65% 81,939 120,448,874
2024-07-04 14.95 15.04 14.48 14.51 -0.48% 94,947 140,089,420
2024-07-03 14.91 14.91 14.44 14.58 -2.28% 60,816 88,885,618
2024-07-02 14.95 15.17 14.8 14.92 -0.93% 55,913 83,760,807
2024-07-01 15.02 15.19 14.67 15.06 +0.27% 71,163 106,046,743
2024-06-28 14.68 15.43 14.6 15.02 +2.11% 101,403 153,817,847
2024-06-27 15.1 15.28 14.7 14.71 -3.79% 80,651 121,067,813
2024-06-26 14.23 15.34 14.12 15.29 +7.9% 113,252 167,279,700
2024-06-25 14.78 14.81 13.99 14.17 -4.13% 93,370 133,766,685
2024-06-24 15.27 15.54 14.74 14.78 -4.15% 77,699 117,269,924
2024-06-21 15.35 15.52 15.12 15.42 -0.52% 63,034 96,735,915
2024-06-20 16.15 16.16 15.48 15.5 -4.08% 86,804 137,180,186
2024-06-19 16.28 16.4 16.07 16.16 -0.68% 80,970 131,181,554
2024-06-18 15.94 16.34 15.86 16.27 +2.01% 117,322 189,797,389
2024-06-17 15.5 16.07 15.43 15.95 +1.27% 121,151 191,962,764
2024-06-14 15.88 15.98 15.54 15.75 +2.01% 141,466 223,200,916
2024-06-13 15.43 15.69 15.4 15.44 +0.13% 76,355 118,735,334
2024-06-12 15.37 15.64 15.2 15.42 +0.26% 65,423 101,262,650
2024-06-11 14.73 15.44 14.53 15.38 +3.36% 76,758 115,745,721
2024-06-07 14.84 15.17 14.64 14.88 +0.95% 81,103 120,710,832
2024-06-06 15.18 15.5 14.71 14.74 -2.38% 115,619 174,118,431
2024-06-05 15.2 15.7 15.06 15.1 -0.92% 109,243 167,205,607
2024-06-04 15.85 15.89 15.17 15.24 -4.45% 137,316 211,426,198
2024-06-03 15.99 16.15 15.75 15.95 -0.75% 75,168 119,804,625
2024-05-31 15.95 16.42 15.91 16.07 +0.69% 99,238 160,370,871
2024-05-30 15.83 16.04 15.6 15.96 +0.38% 52,182 82,898,144
2024-05-29 15.97 16.16 15.78 15.9 -0.69% 64,429 102,729,586
2024-05-28 16.26 16.38 15.94 16.01 -1.54% 72,566 117,168,159
2024-05-27 16.08 16.28 15.7 16.26 +1.18% 84,952 135,463,569
2024-05-24 16.73 16.77 16.07 16.07 -3.54% 84,368 138,262,816
2024-05-23 17 17.05 16.48 16.66 -1.01% 101,443 169,583,396
2024-05-22 16.7 17.06 16.61 16.83 +0.54% 78,459 131,780,284
2024-05-21 16.94 17.09 16.68 16.74 -1.36% 72,184 121,512,094
2024-05-20 16.95 17.28 16.53 16.97 +0.24% 151,997 255,873,355
2024-05-17 16.75 16.96 16.43 16.93 +2.11% 98,413 165,062,120
2024-05-16 16.89 16.97 16.55 16.58 +0.73% 104,042 174,705,367
2024-05-15 16.91 16.92 16.38 16.46 -3.4% 98,356 163,627,736
2024-05-14 16.9 17.26 16.83 17.04 +1.73% 89,774 153,113,064
2024-05-13 17 17.34 16.66 16.75 -2.45% 99,968 169,282,760
2024-05-10 17.79 17.79 17.13 17.17 -3.86% 147,001 255,452,938
2024-05-09 18 18 17.48 17.86 -1.92% 230,011 407,494,457
2024-05-08 18.98 19.11 18.12 18.21 +1.28% 332,297 618,330,035
2024-05-07 17.87 18.6 17.81 17.98 +1.12% 213,533 389,485,851
2024-05-06 18 18.06 17.59 17.78 +0.97% 110,659 196,461,233
2024-04-30 17.88 18.06 17.43 17.61 -2.17% 127,664 226,243,932
2024-04-29 17.75 18.26 17.75 18 +2.51% 178,370 320,577,101
2024-04-26 17.35 17.94 17.21 17.56 +3.66% 178,783 315,590,166
2024-04-25 17.1 17.28 16.94 16.94 -2.08% 97,468 166,490,463
2024-04-24 16.68 17.43 16.52 17.3 +3.59% 139,058 237,708,868
2024-04-23 16.45 16.94 16.2 16.7 +1.95% 112,987 187,585,498
2024-04-22 15.74 16.58 15.24 16.38 +0.61% 142,254 226,831,670
2024-04-19 17.01 17.14 16.21 16.28 -5.02% 154,525 255,453,431
2024-04-18 17.42 17.76 16.91 17.14 -1.83% 159,724 277,353,429
2024-04-17 16.5 17.57 16.5 17.46 +7.38% 172,099 296,355,842
2024-04-16 18 18.07 16.2 16.26 -13.05% 275,114 467,713,500
2024-04-15 18.15 18.79 17.15 18.7 +1.63% 216,974 388,645,117
2024-04-12 18.1 18.93 17.89 18.4 +3.72% 205,385 378,130,363
2024-04-11 17.35 18.16 17.35 17.74 +0.91% 116,183 208,032,567
2024-04-10 18.02 18.33 17.48 17.58 -3.19% 124,637 222,085,287
2024-04-09 18.12 18.29 17.76 18.16 -0.98% 105,396 190,087,524
2024-04-08 18.3 18.99 18.15 18.34 +1.38% 166,028 307,966,155
2024-04-03 18.47 18.59 17.41 18.09 -2.48% 207,615 371,389,612
2024-04-02 19.11 19.25 18.4 18.55 -3.49% 177,713 332,768,110
2024-04-01 19.3 19.51 19 19.22 -0.77% 176,525 339,176,476
2024-03-29 19.2 19.52 18.45 19.37 -0.56% 272,953 516,552,519
2024-03-28 17.89 19.78 17.8 19.48 +8.16% 349,875 663,853,555
2024-03-27 19 19.18 17.86 18.01 -4.05% 266,335 486,068,332
2024-03-26 19.8 20.58 18.65 18.77 -6.94% 413,295 808,542,650
2024-03-25 20.4 21.35 19.8 20.17 +2.28% 582,259 1,189,405,659
2024-03-22 18.6 19.91 18.51 19.72 +5.45% 430,719 831,844,374
2024-03-21 19 19.43 18.68 18.7 -0.58% 184,818 351,371,063
2024-03-20 18.53 19.5 18.5 18.81 +0.91% 178,937 337,102,297
2024-03-19 18.78 19.09 18.6 18.64 -1.32% 170,118 320,056,317
2024-03-18 18.5 18.95 18.38 18.89 +1.18% 206,402 386,534,243
2024-03-15 18.56 18.71 18.09 18.67 +1.14% 164,040 302,063,856
2024-03-14 18.72 19.08 18.19 18.46 -4.1% 304,692 567,177,588
2024-03-13 18.51 20.11 18.51 19.25 +4.9% 506,034 976,904,786
2024-03-12 18.41 19 18.17 18.35 -0.65% 228,730 422,602,986
2024-03-11 17.69 18.53 17.69 18.47 +1.82% 231,094 419,621,091
2024-03-08 17.76 18.4 17.45 18.14 +0.28% 224,069 401,404,342
2024-03-07 19 19.2 17.72 18.09 -0.11% 300,950 556,574,254
2024-03-06 18 18.37 17.69 18.11 -1.79% 268,343 483,155,433
2024-03-05 18.88 19.65 18.3 18.44 -1.39% 446,894 848,868,928
2024-03-04 18.34 19.05 17.92 18.7 +3.95% 329,033 608,430,892
2024-03-01 17.47 18.53 17.47 17.99 +2.33% 261,622 471,774,268
2024-02-29 16.51 17.74 16.4 17.58 +5.52% 229,110 395,542,802
2024-02-28 18.19 18.48 16.58 16.66 -5.66% 354,297 622,843,696
2024-02-27 16.65 17.71 16.58 17.66 +5.18% 272,950 470,036,035
2024-02-26 16.71 17.26 16.55 16.79 -1.64% 228,818 386,203,346
2024-02-23 16.7 17.32 16 17.07 +3.27% 327,549 550,125,332
2024-02-22 16 16.66 15.7 16.53 +7.69% 351,801 570,707,497
2024-02-21 15 15.89 14.88 15.35 -0.97% 277,472 427,775,764
2024-02-20 15 16.16 14.61 15.5 +2.58% 388,692 599,797,642
2024-02-19 14.6 15.34 14.17 15.11 +14.47% 347,154 517,306,295
2024-02-08 12.62 13.43 12.21 13.2 +4.85% 295,817 376,531,896
2024-02-07 12.35 14.17 12.15 12.59 +2.61% 277,897 364,164,742
2024-02-06 11.71 12.69 10.98 12.27 +4.69% 179,033 211,145,855
2024-02-05 12.88 12.97 11.5 11.72 -10.81% 208,262 251,913,256
2024-02-02 13.92 14.08 12.4 13.14 -4.58% 160,641 212,960,703
2024-02-01 13.96 14.24 13.5 13.77 -1.43% 123,781 171,632,913
2024-01-31 14.66 15.35 13.9 13.97 -3.66% 195,132 283,967,473
2024-01-30 15.01 15.29 14.5 14.5 -3.59% 101,375 150,949,182
2024-01-29 15.87 16.11 15.02 15.04 -5.17% 99,530 152,931,626
2024-01-26 16.25 16.34 15.78 15.86 -2.7% 95,993 154,164,589
2024-01-25 15.68 16.31 15.47 16.3 +4.89% 129,582 207,444,131
2024-01-24 15.88 15.9 15 15.54 -1.27% 101,794 156,690,938
2024-01-23 15.41 15.88 15.3 15.74 +2.14% 99,431 155,695,435
2024-01-22 16.6 16.88 15.3 15.41 -7.06% 110,955 177,316,671
2024-01-19 16.5 16.96 16.45 16.58 -0.24% 106,626 178,080,049
2024-01-18 16.41 16.68 16.01 16.62 +0.12% 113,068 184,854,617
2024-01-17 17.03 17.18 16.56 16.6 -3.15% 76,081 128,036,024
2024-01-16 17.35 17.38 16.8 17.14 -1.55% 93,625 159,414,665
2024-01-15 17.3 17.63 17.18 17.41 +0.46% 71,781 125,079,129
2024-01-12 17.7 17.78 17.31 17.33 -2.97% 67,307 117,781,764
2024-01-11 17.22 17.95 17.22 17.86 +3.48% 95,630 169,284,218
2024-01-10 17.64 17.74 17.26 17.26 -2.49% 71,086 123,733,460
2024-01-09 17.88 18.18 17.55 17.7 -0.45% 72,350 128,927,568
2024-01-08 17.95 18.26 17.75 17.78 -1.6% 70,347 125,950,696
2024-01-05 18.65 18.66 17.96 18.07 -2.85% 92,678 169,144,367
2024-01-04 18.74 18.85 18.2 18.6 +0.49% 100,522 186,799,621
2024-01-03 18.88 18.94 18.18 18.51 -2.42% 143,102 264,097,686
2024-01-02 19.31 19.7 18.97 18.97 -2.17% 109,510 211,170,279

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╣┐цЩЯцЬЙшЙ▓ 600259

近期数据

шБФч╛ОцОзшВб 600167

近半年

хНОцЙмшБФф╝Ч 603825

2023年全年

хБеф╣Лф╜│ 605266

2024年一季度

чИ▒цЬЛхМ╗чЦЧ 300753

2024年至今

ф╕нхЫ╜ф║дх╗║ 601800

2024年一季度

хНОчнЦх╜▒шзЖ 300133

2022-2023两年

ф╕нф┐бх╗║цКХ 601066

近期数据

ф┐бц╡ЛцаЗхЗЖ 300938

近半年

хоЭщТЫшВбф╗╜ 600456

2024年至今

热门概念板块

新能源汽车

хоБх╛╖цЧ╢ф╗г (300750)

近半年
储能电池
元宇宙
云计算

чФихПЛч╜Сч╗Ь (600588)

近期数据
AI人工智能

щЧ╗ц│░чзСцКА (600745)

近期数据
半导体

ф╕ншКпхЫ╜щЩЕ (688981)

近期数据
光伏产业

щШ│хЕЙчФ╡ц║Р (300274)

近三个月
区块链

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