ц▒ЯшЛПщЫ╖хИй 300660

数据更新至:

添加到对比分析

56.20 -3.77%

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

56.2
-3.77% -2.2
58.7
开盘价
59.77
最高价
55.63
最低价
71,415
成交量
数据更新至: 2025-03-25

技术指标

60.09
MA5 (5日均线)
60.73
MA10 (10日均线)
62.44
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 58.7 59.77 55.63 56.2 -3.77% 71,415 411,471,611
2025-03-24 58.98 59.59 56.71 58.4 -1.75% 94,051 544,552,230
2025-03-21 61.58 61.94 58.77 59.44 -5.18% 125,442 751,375,805
2025-03-20 63.02 64.48 61.2 62.69 -1.59% 154,375 971,808,098
2025-03-19 61.58 65.02 60.9 63.7 +2.61% 184,310 1,166,062,594
2025-03-18 61.6 62.4 60.51 62.08 +0.78% 116,018 713,628,371
2025-03-17 60.75 62.3 59.85 61.6 +0.44% 128,978 789,670,923
2025-03-14 58.24 62.5 58.22 61.33 +4.78% 151,102 910,269,025
2025-03-13 63.11 63.11 58.25 58.53 -7.51% 169,484 1,011,165,557
2025-03-12 65 66.36 63.22 63.28 -1.83% 158,987 1,031,325,548
2025-03-11 63.86 65.95 62.01 64.46 -4.03% 188,893 1,205,943,910
2025-03-10 66 70 64.94 67.17 +2.97% 253,629 1,715,393,174
2025-03-07 62.6 66.12 62.21 65.23 +3.15% 252,666 1,622,019,843
2025-03-06 62.9 63.98 62.17 63.24 +0.54% 219,080 1,385,172,616
2025-03-05 63.4 64.4 61.69 62.9 +0.88% 217,091 1,365,855,640
2025-03-04 59.05 64.21 59.05 62.35 +3.69% 233,552 1,460,201,451
2025-03-03 61.26 62 58.76 60.13 -1.43% 148,085 894,305,486
2025-02-28 65.85 66.66 60.59 61 -8.28% 234,628 1,468,297,080
2025-02-27 66.3 68.3 65.06 66.51 -2.86% 257,088 1,709,352,618
2025-02-26 69.12 73.73 65.02 68.47 -4.06% 439,839 3,024,916,060
2025-02-25 68.48 72.88 68.48 71.37 +0.45% 298,206 2,110,869,349
2025-02-24 74.7 74.7 67.89 71.05 -5.01% 379,751 2,676,481,209
2025-02-21 59.99 74.8 59.59 74.8 +20.01% 479,083 3,211,747,144
2025-02-20 58.3 66.2 56.38 62.33 +6.84% 411,972 2,520,433,861
2025-02-19 51.01 60.17 51.01 58.34 +14.39% 384,236 2,120,635,867
2025-02-18 49.9 53.5 49.51 51 +2.68% 317,162 1,643,950,245
2025-02-17 46.36 49.68 46.1 49.67 +7.19% 199,511 955,976,000
2025-02-14 45.88 47.36 45.8 46.34 -1.76% 130,460 605,757,890
2025-02-13 49.9 50.99 47.13 47.17 -5.66% 213,178 1,037,733,621
2025-02-12 48.85 52.33 47.75 50 +0.68% 206,144 1,027,630,047
2025-02-11 48.75 50.73 48.48 49.66 +1.76% 214,219 1,063,544,446
2025-02-10 48.8 49.05 47.72 48.8 -1.77% 190,097 919,634,907
2025-02-07 49.3 51.5 48.01 49.68 +0.55% 304,921 1,513,439,040
2025-02-06 44.4 50.64 44.24 49.41 +9.22% 286,317 1,372,066,453
2025-02-05 44.5 46.63 44.1 45.24 +2.84% 204,122 928,524,764
2025-01-27 46.4 46.94 43.5 43.99 -6.4% 196,109 873,338,740
2025-01-24 46.78 47.46 44.92 47 +0.9% 272,095 1,258,895,074
2025-01-23 42.81 49.38 42.04 46.58 +10.12% 366,292 1,683,596,041
2025-01-22 43 43 41.51 42.3 -3.51% 157,310 666,030,974
2025-01-21 42.39 43.85 41.68 43.84 +4.31% 253,681 1,092,096,859
2025-01-20 42.8 43.01 41.77 42.03 -0.47% 106,361 450,065,662
2025-01-17 42.19 43.52 41.75 42.23 -0.35% 123,421 526,310,050
2025-01-16 43.8 44.18 41.88 42.38 -2.91% 193,312 830,203,828
2025-01-15 42.72 44.87 42.55 43.65 +0.25% 230,827 1,013,895,888
2025-01-14 40.5 43.73 40.04 43.54 +7.27% 264,122 1,119,209,631
2025-01-13 38.5 42.75 38.5 40.59 +1.86% 207,320 848,269,029
2025-01-10 39.72 42 39.72 39.85 -0.55% 226,703 925,643,317
2025-01-09 38.88 40.82 38.88 40.07 +1.34% 185,402 738,656,421
2025-01-08 36.5 40.2 36.31 39.54 +7.15% 186,537 712,327,780
2025-01-07 35.9 36.92 35.75 36.9 +2.84% 85,785 311,829,186
2025-01-06 36.32 37.18 35.37 35.88 -1.99% 86,823 313,767,539
2025-01-03 39.16 39.38 36.5 36.61 -7.53% 142,010 532,241,951
2025-01-02 38.47 40.35 37.37 39.59 +3.58% 161,084 633,469,563
2024-12-31 40.01 40.36 38.22 38.22 -4.69% 102,481 399,266,740
2024-12-30 40.45 41.7 39.14 40.1 -2.67% 109,787 443,092,360
2024-12-27 41.58 42.46 40.7 41.2 -2.04% 156,725 650,490,849
2024-12-26 40.02 42.98 39.44 42.06 +3.09% 195,800 816,899,893
2024-12-25 41.5 42.25 39.88 40.8 +0.74% 204,019 841,074,242
2024-12-24 39.55 41.19 39.15 40.5 +5.72% 205,056 824,960,431
2024-12-23 39.51 40.03 37.95 38.31 -4.18% 116,168 451,301,496
2024-12-20 37.98 40.65 37.96 39.98 +4.25% 187,872 743,817,927
2024-12-19 37.43 38.78 37.28 38.35 +0.39% 137,776 526,984,250
2024-12-18 39.06 39.28 37.82 38.2 0% 115,893 443,808,293
2024-12-17 39.43 39.6 38.06 38.2 -3.63% 126,735 489,649,621
2024-12-16 41.64 41.9 39.28 39.64 -5.6% 234,486 942,041,402
2024-12-13 43 46.98 41.5 41.99 -4.13% 312,004 1,386,698,449
2024-12-12 42.1 45.2 41.98 43.8 +2.34% 256,321 1,120,062,202
2024-12-11 42 43.4 40.73 42.8 -2.57% 251,909 1,055,825,605
2024-12-10 42.35 47.7 42.15 43.93 +5.27% 341,239 1,516,159,764
2024-12-09 37.68 45 37.43 41.73 +9.04% 374,484 1,541,238,940
2024-12-06 38.99 39.59 37.45 38.27 -1.14% 242,419 926,612,082
2024-12-05 37.65 40.53 37.65 38.71 +1.79% 301,332 1,176,624,083
2024-12-04 37.5 40.15 37.5 38.03 -0.89% 336,179 1,302,845,192
2024-12-03 39.58 39.99 37.72 38.37 -4.39% 343,029 1,327,480,204
2024-12-02 37.32 41.98 36.91 40.13 +12.41% 518,335 2,038,207,763
2024-11-29 29.73 35.7 29.73 35.7 +20% 370,762 1,239,482,785
2024-11-28 29.95 30.28 29.12 29.75 -0.97% 86,303 256,367,474
2024-11-27 29.55 30.06 28.55 30.04 +1.62% 78,358 228,976,411
2024-11-26 30.78 30.78 29.47 29.56 -4.89% 83,004 248,825,495
2024-11-25 31.19 31.54 29.9 31.08 +0.91% 84,262 258,665,940
2024-11-22 32 32.55 30.8 30.8 -4.56% 104,809 332,830,013
2024-11-21 32.78 32.79 31.69 32.27 -2.65% 143,987 464,454,552
2024-11-20 30.84 33.6 30.63 33.15 +8.33% 254,364 832,098,600
2024-11-19 29.28 30.6 29.28 30.6 +4.94% 94,762 284,868,576
2024-11-18 30.1 30.53 28.97 29.16 -2.57% 67,794 201,034,080
2024-11-15 30.54 31.08 29.92 29.93 -2.38% 70,696 215,477,607
2024-11-14 31.6 31.95 30.55 30.66 -2.67% 71,396 223,141,091
2024-11-13 31.23 31.5 30.68 31.5 -0.1% 68,519 213,103,531
2024-11-12 32.81 32.99 31.22 31.53 -2.38% 102,222 325,954,517
2024-11-11 30.82 32.33 30.78 32.3 +3.63% 143,077 456,788,117
2024-11-08 31.1 32.33 30.99 31.17 -0.42% 133,763 422,885,153
2024-11-07 31.94 31.96 30.85 31.3 -1.04% 136,918 427,929,286
2024-11-06 32.64 33.74 31.32 31.63 -2.32% 273,547 889,499,706
2024-11-05 30.01 32.49 29.6 32.38 +5.16% 261,471 817,122,818
2024-11-04 28.59 31.94 28.58 30.79 +10.44% 213,811 653,724,103
2024-11-01 28.51 28.86 27.7 27.88 -3.16% 64,202 180,755,439
2024-10-31 28.68 28.96 28.02 28.79 +0.38% 63,191 180,535,589
2024-10-30 28.32 29.63 28.3 28.68 -1.21% 66,363 190,849,530
2024-10-29 29.39 30.1 29 29.03 -0.34% 89,725 264,931,506
2024-10-28 29.02 29.35 28.77 29.13 -0.58% 50,407 146,307,631
2024-10-25 29.54 29.76 29 29.3 +0.21% 56,713 166,212,191
2024-10-24 29.57 29.8 29.02 29.24 -1.32% 57,787 169,298,833
2024-10-23 29.65 30.38 29.22 29.63 -0.64% 92,411 275,816,864
2024-10-22 29 30.3 28.76 29.82 +2.12% 110,137 326,418,763
2024-10-21 29 29.85 28.6 29.2 +1.6% 104,432 305,246,262
2024-10-18 27.02 29.49 26.9 28.74 +6.44% 105,996 299,315,014
2024-10-17 27.41 27.81 27 27 -0.74% 56,091 153,872,992
2024-10-16 26.78 27.72 26.68 27.2 -0.22% 59,104 161,148,489
2024-10-15 27.66 28.27 27.18 27.26 -1.87% 70,743 196,035,021
2024-10-14 27.09 27.8 26.22 27.78 +2.77% 69,504 187,918,014
2024-10-11 28.61 28.69 26.65 27.03 -6.28% 69,761 191,921,767
2024-10-10 29.49 30.41 28.76 28.84 -0.89% 90,084 266,268,910
2024-10-09 31.48 31.6 28.91 29.1 -11.44% 133,864 407,995,515
2024-10-08 34.17 34.18 30.33 32.86 +12.69% 185,896 603,422,732
2024-09-30 26.91 29.69 26.46 29.16 +12.59% 146,547 410,945,339
2024-09-27 25 26.38 24.7 25.9 +5.07% 80,920 206,393,634
2024-09-26 23.71 24.71 23.71 24.65 +3.83% 58,140 141,311,112
2024-09-25 24.05 24.37 23.63 23.74 -0.08% 43,998 105,805,456
2024-09-24 22.9 23.8 22.71 23.76 +4.12% 37,602 87,851,275
2024-09-23 22.92 23.13 22.66 22.82 -1.13% 14,439 32,997,745
2024-09-20 23.5 23.51 22.88 23.08 -0.94% 17,229 39,831,552
2024-09-19 22.95 23.54 22.76 23.3 +2.33% 22,393 52,037,819
2024-09-18 22.96 22.96 22.49 22.77 -0.39% 13,866 31,514,350
2024-09-13 23.39 23.49 22.86 22.86 -2.18% 14,483 33,452,984
2024-09-12 23.65 23.75 23.37 23.37 -0.47% 17,418 41,062,004
2024-09-11 23.3 23.54 23.09 23.48 +0.77% 15,709 36,714,174
2024-09-10 22.99 23.47 22.7 23.3 +1.61% 16,119 37,108,960
2024-09-09 23 23.27 22.82 22.93 -0.82% 17,048 39,210,491
2024-09-06 23.8 23.91 23.1 23.12 -2.32% 22,323 52,256,529
2024-09-05 23.6 23.94 23.57 23.67 +0.3% 18,039 42,806,635
2024-09-04 23.53 23.85 23.4 23.6 -0.25% 18,478 43,689,203
2024-09-03 23.18 23.86 23.18 23.66 +2.29% 24,095 56,797,967
2024-09-02 23.64 23.8 23.11 23.13 -2.41% 27,683 64,887,920
2024-08-30 23.1 24.1 23.09 23.7 +2.2% 38,725 92,103,175
2024-08-29 22.26 23.34 22.12 23.19 +3.71% 32,360 74,283,096
2024-08-28 21.86 22.68 21.84 22.36 +1.68% 21,809 48,667,781
2024-08-27 22.26 22.5 21.95 21.99 -1.61% 14,655 32,398,750
2024-08-26 22.37 22.76 22.33 22.35 +0.68% 16,681 37,478,212
2024-08-23 22.18 22.42 21.93 22.2 -0.05% 16,855 37,405,519
2024-08-22 22.88 23.08 22.18 22.21 -3.73% 29,827 67,028,119
2024-08-21 23 23.54 22.6 23.07 -0.39% 32,685 75,548,997
2024-08-20 23.52 23.71 22.83 23.16 -1.74% 34,149 78,917,975
2024-08-19 23.83 24.2 23.46 23.57 -0.76% 27,139 64,583,555
2024-08-16 23.39 24.16 23.39 23.75 +1.15% 33,759 80,145,748
2024-08-15 23.01 23.85 22.95 23.48 +1.65% 34,203 80,405,051
2024-08-14 23.18 23.37 22.9 23.1 -0.3% 14,374 33,203,350
2024-08-13 22.95 23.25 22.81 23.17 +1.05% 16,552 38,166,916
2024-08-12 23.13 23.2 22.86 22.93 -0.95% 14,342 33,009,283
2024-08-09 23.6 23.78 23.09 23.15 -0.81% 16,554 38,761,637
2024-08-08 23.4 23.56 22.81 23.34 -1.14% 24,415 56,564,796
2024-08-07 23.45 23.87 23.45 23.61 +0.21% 19,911 47,099,979
2024-08-06 23.62 23.83 23.31 23.56 +1.73% 20,914 49,262,570
2024-08-05 23.88 24.31 23.16 23.16 -3.06% 31,712 75,444,108
2024-08-02 24.37 24.66 23.85 23.89 -2.85% 33,174 80,518,818
2024-08-01 24.67 25.1 24.45 24.59 -0.36% 46,238 114,416,182
2024-07-31 23.36 24.73 23.2 24.68 +6.01% 65,178 158,154,495
2024-07-30 23.22 23.74 22.88 23.28 -0.43% 23,362 54,415,500
2024-07-29 23.42 23.55 23.2 23.38 -0.3% 18,058 42,259,800
2024-07-26 23 23.55 22.99 23.45 +2.09% 20,537 47,982,646
2024-07-25 22.4 23.25 22.33 22.97 +1.86% 26,060 59,511,906
2024-07-24 23 23.33 22.5 22.55 -2.68% 28,591 65,357,604
2024-07-23 24.17 24.3 23.17 23.17 -3.05% 26,288 62,208,465
2024-07-22 23.76 24 23.59 23.9 +0.8% 22,242 53,023,018
2024-07-19 23.6 24.04 23.42 23.71 +0.25% 26,419 62,854,865
2024-07-18 23.46 23.84 23 23.65 +0.08% 27,723 64,822,731
2024-07-17 24.21 24.21 23.6 23.63 -2.4% 24,327 57,845,849
2024-07-16 24.26 24.4 23.76 24.21 -0.37% 25,495 61,348,802
2024-07-15 24.73 24.73 24.16 24.3 -1.94% 20,012 48,759,685
2024-07-12 25.01 25.01 24.53 24.78 -1.27% 27,209 67,236,768
2024-07-11 25.02 25.4 24.88 25.1 +2.12% 33,472 84,118,575
2024-07-10 24.55 25.04 24.51 24.58 -0.69% 23,223 57,517,450
2024-07-09 23.78 24.88 23.6 24.75 +3.51% 36,768 89,363,995
2024-07-08 24.58 24.6 23.78 23.91 -2.88% 32,153 77,484,762
2024-07-05 24.5 24.74 24.07 24.62 -1.36% 39,832 97,006,785
2024-07-04 25.18 26.08 24.86 24.96 +0.56% 61,884 157,770,024
2024-07-03 25.41 25.72 24.8 24.82 -1.94% 28,165 70,711,057
2024-07-02 25.76 25.99 25.18 25.31 -1.52% 25,632 65,357,792
2024-07-01 25.67 25.7 25.02 25.7 +0.71% 29,079 73,744,496
2024-06-28 25.15 25.93 24.94 25.52 +2% 37,213 95,288,588
2024-06-27 25.75 25.94 25.02 25.02 -2.99% 29,602 75,203,872
2024-06-26 24.88 25.85 24.66 25.79 +3.57% 31,349 79,335,911
2024-06-25 25.13 25.85 24.55 24.9 -0.92% 40,958 103,125,271
2024-06-24 26.19 26.4 25.1 25.13 -4.48% 40,227 103,176,837
2024-06-21 26.6 26.66 26.11 26.31 -1.35% 29,219 76,965,528
2024-06-20 27.35 27.66 26.67 26.67 -2.77% 40,104 108,820,364
2024-06-19 27.88 27.91 27.43 27.43 -1.72% 33,528 92,587,475
2024-06-18 27.51 28.06 27.48 27.91 +1.27% 45,434 126,385,229
2024-06-17 27.11 27.8 27.11 27.56 +1.21% 44,300 122,272,837
2024-06-14 27.56 27.6 26.7 27.23 -1.2% 57,848 156,508,976
2024-06-13 27.13 28.18 26.85 27.56 +1.58% 70,373 193,991,902
2024-06-12 26.67 27.74 26.64 27.13 +1.42% 47,200 128,724,999
2024-06-11 25.78 26.76 25.1 26.75 +3.76% 44,156 115,141,934
2024-06-07 26.35 26.54 25.63 25.78 -0.77% 36,681 95,619,947
2024-06-06 26.85 27.12 25.86 25.98 -3.24% 51,094 134,317,274
2024-06-05 27.02 27.63 26.81 26.85 -1.83% 40,512 110,220,364
2024-06-04 27.3 27.81 26.84 27.35 -0.8% 52,741 143,384,459
2024-06-03 27.98 28.3 27.2 27.57 -0.36% 75,762 210,335,075
2024-05-31 27.38 28 27.21 27.67 +1.92% 78,628 217,665,846
2024-05-30 26.95 27.49 26.86 27.15 -1.09% 48,080 130,764,674
2024-05-29 27.07 27.55 27 27.45 +1.4% 31,694 86,526,367
2024-05-28 27.03 27.7 26.97 27.07 -0.29% 30,541 83,349,019
2024-05-27 26.71 27.16 26.07 27.15 +2.22% 35,456 94,188,433
2024-05-24 27.15 27.36 26.55 26.56 -2.85% 38,246 103,039,889
2024-05-23 28 28.06 27.34 27.34 -2.74% 43,468 120,138,273
2024-05-22 27.61 28.3 27.61 28.11 +1.52% 45,509 127,639,824
2024-05-21 28.08 28.1 27.5 27.69 -1.74% 31,840 88,296,843
2024-05-20 27.5 28.26 27.43 28.18 +1.84% 55,213 154,585,729
2024-05-17 27.2 27.67 26.96 27.67 +1.28% 36,715 100,474,098
2024-05-16 27.3 27.73 27.18 27.32 +0.37% 34,932 95,778,431
2024-05-15 27.34 27.67 27.13 27.22 -1.84% 37,362 102,220,785
2024-05-14 27.87 28.3 27.57 27.73 +1.69% 52,471 146,285,414
2024-05-13 27.4 27.59 26.93 27.27 -1.37% 37,576 102,554,628
2024-05-10 28 28.03 27.55 27.65 -1.39% 40,877 113,420,811
2024-05-09 27.88 28.26 27.8 28.04 +0.57% 43,807 123,022,188
2024-05-08 28.51 28.53 27.78 27.88 -3.5% 69,115 194,035,303
2024-05-07 28.44 29.15 28.24 28.89 +1.48% 89,041 256,202,557
2024-05-06 28.49 28.9 28.21 28.47 +1.68% 87,929 251,034,510
2024-04-30 28.99 29.28 27.92 28 -3.25% 110,549 314,404,100
2024-04-29 29.51 30.92 28.61 28.94 +6.2% 204,524 603,793,139
2024-04-26 26.89 27.36 26.77 27.25 +1.57% 60,807 165,172,703
2024-04-25 26.63 27.03 26.6 26.83 +0.19% 45,631 122,553,695
2024-04-24 26.64 27.18 26.51 26.78 -0.59% 67,987 181,970,171
2024-04-23 25.5 27.49 25.42 26.94 +6.02% 94,707 251,253,321
2024-04-22 25.55 25.65 24.66 25.41 -0.08% 29,145 73,835,871
2024-04-19 25.36 25.7 25.08 25.43 -0.63% 31,265 79,451,563
2024-04-18 25 26.09 24.51 25.59 +1.95% 54,816 139,631,985
2024-04-17 23.81 25.1 23.81 25.1 +6.54% 47,558 117,603,377
2024-04-16 24.8 24.98 23.45 23.56 -4.92% 39,596 94,837,274
2024-04-15 25.08 25.54 24.3 24.78 -0.88% 39,951 99,762,570
2024-04-12 25.33 25.64 24.95 25 -1.3% 27,460 69,575,388
2024-04-11 25.39 25.73 25.21 25.33 -0.47% 29,678 75,696,528
2024-04-10 26.1 26.42 25.2 25.45 -2.57% 40,477 103,799,613
2024-04-09 25.56 26.41 25.56 26.12 +1.48% 32,019 83,485,704
2024-04-08 26 26.29 25.74 25.74 -1.98% 34,407 89,365,383
2024-04-03 26.75 26.83 25.97 26.26 -1.72% 42,124 110,693,359
2024-04-02 27.69 27.69 26.52 26.72 -3.08% 55,465 149,433,824
2024-04-01 27.55 27.66 27.25 27.57 +0.92% 50,541 138,700,211
2024-03-29 26.99 27.35 26.6 27.32 +0.96% 43,043 116,229,954
2024-03-28 26.3 27.52 26.15 27.06 +2.93% 69,838 189,124,646
2024-03-27 27.58 27.65 26.28 26.29 -4.23% 58,366 156,473,210
2024-03-26 27.85 28.32 27.06 27.45 -2.35% 73,236 202,053,529
2024-03-25 28.13 29.13 28.09 28.11 -1.26% 69,259 198,192,530
2024-03-22 28.64 28.92 28.05 28.47 -0.94% 63,228 179,958,441
2024-03-21 28.87 29.17 28.29 28.74 -1.14% 77,595 223,356,334
2024-03-20 28.85 29.12 28.6 29.07 +0.1% 65,159 188,254,007
2024-03-19 29.35 29.67 28.9 29.04 -2.12% 93,844 273,853,618
2024-03-18 29.83 29.97 29.02 29.67 0% 134,614 396,566,802
2024-03-15 28.01 29.67 28.01 29.67 +4.99% 164,117 476,555,246
2024-03-14 28.2 28.84 27.36 28.26 +0.96% 101,725 286,141,259
2024-03-13 27.89 28.35 27.6 27.99 -0.07% 80,255 224,675,369
2024-03-12 27.67 28.5 27.41 28.01 +1.27% 102,005 285,542,397
2024-03-11 27.38 27.84 27 27.66 -0.5% 84,024 230,384,581
2024-03-08 27.26 28.38 26.88 27.8 +1.42% 103,347 285,276,624
2024-03-07 29.52 29.93 27.28 27.41 -3.49% 182,093 519,065,512
2024-03-06 26.67 28.58 26.47 28.4 +6.17% 169,504 472,194,522
2024-03-05 26.92 27.1 26.44 26.75 -2.73% 75,186 201,181,962
2024-03-04 26.99 27.79 26.4 27.5 +1.89% 113,930 309,301,242
2024-03-01 26.54 27.14 26.37 26.99 +1.7% 98,730 264,309,265
2024-02-29 24.84 26.57 24.78 26.54 +6.29% 108,970 283,304,319
2024-02-28 27.46 27.46 24.97 24.97 -9.17% 144,069 382,209,369
2024-02-27 25.72 27.5 25.5 27.49 +5.33% 150,959 406,129,659
2024-02-26 26.76 27.49 25.85 26.1 +2.07% 157,528 419,875,398
2024-02-23 24.5 25.9 24.15 25.57 +5.18% 111,800 279,912,363
2024-02-22 23.4 24.35 23.4 24.31 +3.27% 77,061 185,445,185
2024-02-21 23.17 24.36 23.01 23.54 -1.26% 93,941 224,915,938
2024-02-20 23.19 24.13 22.72 23.84 +1.75% 78,011 183,400,624
2024-02-19 23.08 23.49 22.54 23.43 +3.31% 97,304 224,979,093
2024-02-08 21.2 22.87 20.9 22.68 +7.03% 113,803 249,261,546
2024-02-07 20.56 22.53 20.45 21.19 +3.01% 88,877 192,185,164
2024-02-06 18.93 20.9 18.52 20.57 +8.95% 71,739 141,211,341
2024-02-05 20.45 20.93 18.3 18.88 -8.66% 69,683 134,704,823
2024-02-02 22 22.27 19.9 20.67 -5.36% 58,870 124,268,424
2024-02-01 21.99 22.78 21.65 21.84 -1.53% 57,225 126,634,541
2024-01-31 23.15 23.63 22.15 22.18 -4.07% 46,295 105,296,430
2024-01-30 23.6 24.25 23.12 23.12 -2.49% 37,257 88,056,585
2024-01-29 24.51 24.67 23.64 23.71 -2.67% 34,571 82,934,011
2024-01-26 24.89 25.09 24.29 24.36 -3.22% 39,723 98,122,871
2024-01-25 24.61 25.29 23.98 25.17 +2.61% 48,806 120,682,116
2024-01-24 24.65 24.9 23.5 24.53 -0.45% 42,711 103,457,749
2024-01-23 23.9 24.78 23.74 24.64 +3.49% 48,108 117,366,538
2024-01-22 25.79 25.88 23.7 23.81 -7.68% 65,620 162,161,333
2024-01-19 26.25 26.51 25.72 25.79 -2.24% 30,011 78,247,003
2024-01-18 26.17 26.57 25.58 26.38 +0.27% 47,848 124,524,696
2024-01-17 27.27 27.31 26.29 26.31 -3.7% 33,198 88,948,112
2024-01-16 27.6 27.7 26.9 27.32 -0.29% 29,386 80,015,937
2024-01-15 27.5 27.71 27.07 27.4 -0.58% 21,654 59,227,591
2024-01-12 28.05 28.16 27.48 27.56 -1.71% 30,707 85,189,825
2024-01-11 27.3 28.18 27.18 28.04 +2.41% 35,768 99,341,001
2024-01-10 27.77 28 27.06 27.38 -1.16% 34,059 93,710,001
2024-01-09 27.4 28.5 27.4 27.7 +1.24% 48,289 135,267,720
2024-01-08 28.27 28.27 27.36 27.36 -2.43% 29,951 82,668,735
2024-01-05 28.7 29.18 27.85 28.04 -2.2% 40,057 114,003,129
2024-01-04 28.43 28.88 28.01 28.67 +0.84% 38,239 109,167,160
2024-01-03 29.49 29.52 27.99 28.43 -3.79% 61,255 174,982,194
2024-01-02 30.31 30.4 29.53 29.55 -2.35% 45,927 137,332,802

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

цЕзш╛░шВбф╗╜ 688500

近半年

хИЫхКЫщЫЖхЫв 603012

近三个月

STцБТхоЗ 300965

近三个月

хо╕х▒ХхЕЙчФ╡ 003019

2023年全年

хоЙх▒ЕхоЭ 300155

2024年至今

шАРцЩочЯ┐цЬ║ 300818

2024年一季度

щЪЖх╣│щлШчзС 000998

2024年一季度

хНОх│░ц╡ЛцОз 688200

2023年全年

шЬАщБУшгЕхдЗ 300540

2024年一季度

ц╖▒хНЧчФ╡A 000037

近期数据

热门概念板块

新能源汽车
AI人工智能

шИкхоЗх╛о (300053)

近半年
云计算

ф╕нчзСхИЫш╛╛ (300496)

2024年至今
光伏产业
数字经济

хНОшГЬхдйцИР (600410)

2022-2023两年
区块链
虚拟现实
军工

ф╕ншИкц▓ИщгЮ (600760)

近半年

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