шЛ▒чзСхМ╗чЦЧ 300677

数据更新至:

添加到对比分析

24.41 +0.91%

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

24.41
+0.91% +0.22
24.12
开盘价
24.46
最高价
24.07
最低价
48,668
成交量
数据更新至: 2025-03-25

技术指标

24.52
MA5 (5日均线)
24.53
MA10 (10日均线)
24.70
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 24.12 24.46 24.07 24.41 +0.91% 48,668 118,176,234
2025-03-24 24.27 24.44 23.79 24.19 -0.7% 117,699 283,874,102
2025-03-21 24.77 24.99 24.28 24.36 -1.77% 124,799 307,818,476
2025-03-20 24.78 25.08 24.67 24.8 -0.08% 86,715 215,693,294
2025-03-19 24.81 24.99 24.71 24.82 -0.32% 80,286 199,367,876
2025-03-18 24.82 25.04 24.62 24.9 +0.89% 111,915 278,240,851
2025-03-17 24.76 24.81 24.46 24.68 +0.16% 107,180 264,406,163
2025-03-14 24.13 24.64 23.99 24.64 +1.99% 123,261 301,062,847
2025-03-13 24.37 24.43 24.01 24.16 -0.86% 101,089 244,179,158
2025-03-12 24.65 24.68 24.34 24.37 -0.89% 114,210 279,158,210
2025-03-11 24.69 24.88 24.43 24.59 -1.17% 95,090 233,402,675
2025-03-10 24.86 25.1 24.62 24.88 +0.57% 101,592 252,508,931
2025-03-07 24.94 24.94 24.56 24.74 -0.88% 98,623 243,824,565
2025-03-06 24.74 25.05 24.71 24.96 +1.05% 113,108 281,688,714
2025-03-05 24.87 24.95 24.49 24.7 -0.68% 79,189 195,037,217
2025-03-04 24.86 25 24.65 24.87 +0.04% 85,105 211,485,061
2025-03-03 24.7 25.28 24.68 24.86 +0.44% 104,451 260,951,592
2025-02-28 25.25 25.46 24.67 24.75 -1.82% 129,985 326,138,952
2025-02-27 25.1 25.32 24.83 25.21 +0.48% 96,501 242,292,601
2025-02-26 24.82 25.23 24.82 25.09 +1.37% 89,284 223,615,662
2025-02-25 25.2 25.24 24.68 24.75 -2.25% 121,350 303,020,395
2025-02-24 25.49 25.65 25.2 25.32 -0.74% 109,399 277,799,831
2025-02-21 25.56 25.8 25.3 25.51 -0.27% 128,051 326,201,245
2025-02-20 25.8 26.08 25.53 25.58 -0.97% 129,979 334,706,460
2025-02-19 25.7 26.03 25.45 25.83 +0.47% 84,808 218,377,949
2025-02-18 26.67 26.7 25.61 25.71 -3.56% 118,678 309,428,353
2025-02-17 26.53 27.2 26.4 26.66 +0.57% 131,708 353,441,442
2025-02-14 26.01 26.74 25.96 26.51 +1.8% 125,415 331,430,372
2025-02-13 26.39 26.39 26.02 26.04 -1.33% 100,100 261,724,834
2025-02-12 26.58 26.59 26.02 26.39 -0.57% 115,639 303,236,442
2025-02-11 27.14 27.18 26.46 26.54 -2.35% 114,957 306,832,342
2025-02-10 27.07 27.37 26.91 27.18 +0.63% 116,124 315,593,760
2025-02-07 27.17 27.39 26.81 27.01 -0.81% 141,539 384,291,383
2025-02-06 26.96 27.48 26.78 27.23 +1% 109,722 298,461,164
2025-02-05 27.46 27.46 26.7 26.96 -0.85% 107,877 291,555,058
2025-01-27 27.37 27.65 27.11 27.19 -0.66% 125,991 344,460,887
2025-01-24 26.6 28.19 25.63 27.37 +4.23% 319,246 865,288,053
2025-01-23 26.43 26.8 26.14 26.26 -0.45% 100,016 264,124,377
2025-01-22 26.6 26.75 26.27 26.38 -1.42% 110,235 291,609,668
2025-01-21 26.3 26.8 26.12 26.76 +2.41% 136,391 362,303,054
2025-01-20 25.61 26.67 25.51 26.13 +1.91% 157,476 414,233,358
2025-01-17 24.45 25.82 24.36 25.64 +4.48% 151,665 383,125,494
2025-01-16 24.45 24.87 24.37 24.54 +0.04% 71,660 176,236,512
2025-01-15 24.62 24.78 24.42 24.53 -0.73% 55,620 136,395,608
2025-01-14 24 24.87 23.8 24.71 +3.56% 84,992 207,571,877
2025-01-13 23.6 24.12 23.6 23.86 -0.54% 57,168 136,239,008
2025-01-10 24.3 24.56 23.99 23.99 -1.44% 64,285 156,444,077
2025-01-09 24.3 24.58 24.15 24.34 -0.49% 58,411 142,292,555
2025-01-08 24.62 24.83 23.9 24.46 -0.69% 81,092 197,570,672
2025-01-07 24.6 24.7 24.03 24.63 +0.08% 103,028 250,558,333
2025-01-06 24.21 24.73 23.96 24.61 +3.1% 107,023 261,725,712
2025-01-03 24.5 24.75 23.85 23.87 -1.85% 97,217 236,584,774
2025-01-02 25.45 25.49 24.13 24.32 -3.8% 101,139 250,647,354
2024-12-31 26.06 26.07 25.28 25.28 -2.58% 94,147 241,012,220
2024-12-30 25.8 26.33 25.7 25.95 +0.19% 90,379 235,499,037
2024-12-27 25.71 26.15 25.58 25.9 +0.9% 74,279 192,482,031
2024-12-26 25.53 25.86 25.52 25.67 +0.2% 54,451 140,032,290
2024-12-25 26.29 26.35 25.46 25.62 -2.06% 94,124 242,046,965
2024-12-24 26.05 26.3 25.76 26.16 +0.35% 117,699 305,695,174
2024-12-23 26.75 26.86 26.03 26.07 -2.29% 93,775 247,197,491
2024-12-20 26.65 26.98 26.57 26.68 -0.15% 76,020 203,519,181
2024-12-19 26.61 26.85 26.37 26.72 -0.34% 69,285 184,253,157
2024-12-18 27.06 27.28 26.66 26.81 -0.96% 100,628 271,022,727
2024-12-17 27.7 27.76 26.94 27.07 -2.45% 95,617 261,080,166
2024-12-16 27.81 28.39 27.61 27.75 +0.73% 134,625 376,435,519
2024-12-13 28.2 28.42 27.55 27.55 -2.82% 250,110 701,697,051
2024-12-12 28.13 28.54 28.06 28.35 +0.78% 134,115 380,075,242
2024-12-11 27.5 28.22 27.5 28.13 +1.37% 137,779 384,419,056
2024-12-10 28.7 28.92 27.68 27.75 -1.25% 160,269 452,846,572
2024-12-09 28.33 28.59 27.8 28.1 -0.11% 135,919 383,545,270
2024-12-06 27.91 28.39 27.83 28.13 +0.82% 199,996 563,747,125
2024-12-05 26.38 28.15 26.38 27.9 +5.32% 235,229 646,545,822
2024-12-04 26.69 26.82 26.31 26.49 -1.12% 78,462 208,602,487
2024-12-03 26.68 26.84 26.4 26.79 +1.02% 111,670 297,759,724
2024-12-02 26.19 26.6 26.1 26.52 +0.91% 111,644 295,089,630
2024-11-29 25.99 26.46 25.89 26.28 +1.08% 107,529 282,022,304
2024-11-28 26.22 26.34 25.91 26 -1.29% 83,910 219,065,383
2024-11-27 25.6 26.35 25.25 26.34 +2.45% 106,880 275,579,843
2024-11-26 26.02 26.35 25.67 25.71 -1.72% 104,011 270,624,929
2024-11-25 26.12 26.35 25.62 26.16 -0.15% 109,485 284,542,073
2024-11-22 27.69 27.69 26.2 26.2 -5.45% 180,447 485,582,125
2024-11-21 28.08 28.2 27.42 27.71 -2.05% 159,764 443,603,395
2024-11-20 27.93 28.48 27.68 28.29 +0.89% 178,937 503,697,109
2024-11-19 27.13 28.04 26.92 28.04 +3.89% 204,830 564,909,621
2024-11-18 26.98 27.85 26.8 26.99 +1.2% 205,192 561,502,380
2024-11-15 27.05 27.67 26.67 26.67 -1.77% 141,865 385,831,155
2024-11-14 27.99 27.99 27.08 27.15 -3% 128,143 352,334,208
2024-11-13 28.3 29.09 27.6 27.99 -1.89% 194,870 548,206,414
2024-11-12 28.4 29.33 28.23 28.53 +0.88% 273,282 787,948,007
2024-11-11 27.76 28.34 27.71 28.28 +0.78% 177,683 498,868,080
2024-11-08 28.3 28.59 27.94 28.06 +0.11% 214,888 607,124,499
2024-11-07 26.79 28.25 26.65 28.03 +3.28% 234,948 649,946,966
2024-11-06 27.4 28.19 26.97 27.14 -0.91% 237,701 653,721,053
2024-11-05 26.8 27.74 26.62 27.39 +2.05% 239,865 657,116,392
2024-11-04 25.3 26.86 25.28 26.84 +5.79% 217,639 572,153,578
2024-11-01 25.75 26.2 25.23 25.37 -2.27% 156,603 401,819,442
2024-10-31 26.24 26.5 25.83 25.96 -1.52% 167,541 438,559,304
2024-10-30 26.49 26.71 26.01 26.36 -0.57% 137,121 361,647,258
2024-10-29 27.24 27.41 26.43 26.51 -1.71% 212,679 571,372,553
2024-10-28 26.65 26.99 26.31 26.97 +0.52% 166,817 445,290,497
2024-10-25 26.4 27.08 26.35 26.83 +1.63% 163,982 438,457,593
2024-10-24 26.86 27.13 26.37 26.4 -1.53% 159,429 426,435,636
2024-10-23 27.25 27.4 26.7 26.81 -1.51% 202,972 549,054,843
2024-10-22 26.33 27.31 26.23 27.22 +3.3% 221,570 596,347,305
2024-10-21 26.28 26.85 26.09 26.35 +0.84% 201,444 532,577,086
2024-10-18 25.28 26.97 25.21 26.13 +3.49% 243,856 632,852,029
2024-10-17 25.38 25.93 25.24 25.25 0% 139,296 356,430,848
2024-10-16 25.18 25.88 25.02 25.25 -1.75% 151,772 386,201,354
2024-10-15 26 26.56 25.67 25.7 -1.65% 189,030 492,885,349
2024-10-14 26.3 26.46 25.06 26.13 -0.5% 264,980 682,444,416
2024-10-11 28.01 28.05 25.7 26.26 -7.21% 309,890 825,213,653
2024-10-10 28.02 29.3 27.95 28.3 +1.32% 281,639 806,024,904
2024-10-09 31.2 31.5 27.56 27.93 -16.9% 492,933 1,458,556,576
2024-10-08 33 33.61 28.59 33.61 +19.91% 682,352 2,119,966,781
2024-09-30 25.25 28.47 24.6 28.03 +15.87% 328,277 871,318,393
2024-09-27 22.98 24.95 22.9 24.19 +6.52% 220,685 525,452,180
2024-09-26 21.96 22.75 21.89 22.71 +2.81% 147,859 329,319,879
2024-09-25 22.78 22.83 22.03 22.09 -0.94% 190,040 425,498,087
2024-09-24 21.52 22.52 21.34 22.3 +4.21% 139,710 306,320,089
2024-09-23 21.46 21.88 21.14 21.4 -0.05% 102,830 221,054,875
2024-09-20 21.1 21.85 20.85 21.41 -2.5% 228,748 487,204,991
2024-09-19 21.03 22.1 19.88 21.96 +1.2% 393,558 806,568,646
2024-09-18 22.8 23.48 21.7 21.7 -20.01% 90,313 198,389,804
2024-09-13 27.14 27.44 27.01 27.13 -0.11% 45,315 123,430,256
2024-09-12 27.85 27.9 26.91 27.16 -2.13% 63,944 174,919,780
2024-09-11 27.68 27.89 27.45 27.75 +0.04% 53,929 149,345,564
2024-09-10 27.28 27.9 27.18 27.74 +1.31% 79,107 218,343,731
2024-09-09 27.18 27.49 27.02 27.38 +0.74% 48,378 131,898,956
2024-09-06 27.5 27.58 27.01 27.18 -1.24% 52,286 142,732,741
2024-09-05 27.35 27.96 27.27 27.52 +0.95% 70,481 195,060,173
2024-09-04 26.61 27.65 26.61 27.26 +1.6% 83,089 227,036,265
2024-09-03 26.39 26.96 26.22 26.83 +1.86% 71,080 189,567,503
2024-09-02 27.15 27.59 26.34 26.34 -2.8% 82,198 220,671,416
2024-08-30 26.97 27.87 26.78 27.1 +0.48% 115,454 316,615,407
2024-08-29 26.16 27.2 25.47 26.97 +3.25% 103,056 272,953,734
2024-08-28 25.57 26.23 25.4 26.12 +1.91% 58,923 153,208,772
2024-08-27 25.74 25.84 25.27 25.63 -0.62% 43,238 110,395,481
2024-08-26 25.7 25.84 25.37 25.79 +0.35% 39,400 100,887,221
2024-08-23 25.48 26.08 25.34 25.7 +0.59% 53,409 137,334,627
2024-08-22 25.92 26.02 25.52 25.55 -1.31% 44,448 114,187,369
2024-08-21 26.19 26.19 25.85 25.89 -1.07% 41,837 108,575,808
2024-08-20 26.4 26.46 25.85 26.17 -0.95% 65,888 172,260,569
2024-08-19 26.44 26.66 26.08 26.42 +0.08% 69,883 184,300,738
2024-08-16 26 26.45 25.69 26.4 +1.97% 78,989 206,594,771
2024-08-15 25.59 26.14 25.59 25.89 +1.29% 61,692 159,693,726
2024-08-14 25.93 25.96 25.44 25.56 -1.46% 45,345 116,179,928
2024-08-13 26.08 26.18 25.62 25.94 -0.61% 57,369 148,081,223
2024-08-12 25.65 26.5 25.58 26.1 +1.71% 97,193 254,021,189
2024-08-09 26.06 26.34 25.61 25.66 -1.08% 74,734 193,907,066
2024-08-08 25.44 26.41 25.38 25.94 +1.57% 107,605 280,040,400
2024-08-07 25.26 25.8 24.9 25.54 +1.35% 81,641 208,164,937
2024-08-06 25.34 25.7 24.93 25.2 +0.52% 86,012 216,884,626
2024-08-05 25.8 26.28 25.04 25.07 -3.95% 123,009 314,861,407
2024-08-02 26.7 26.93 26.07 26.1 -2.25% 103,213 272,523,265
2024-08-01 27.5 27.58 26.69 26.7 -2.73% 100,734 271,313,295
2024-07-31 25.59 27.57 25.55 27.45 +7.23% 182,669 492,670,943
2024-07-30 25.42 25.68 25.15 25.6 +0.47% 72,778 185,011,934
2024-07-29 25.96 26.1 25.34 25.48 -0.74% 70,483 180,606,503
2024-07-26 25.3 26.27 25.15 25.67 +1.18% 108,510 280,739,444
2024-07-25 24.68 25.49 24.21 25.37 +2.59% 132,072 330,824,741
2024-07-24 25.7 25.99 24.6 24.73 -4.37% 163,174 408,831,504
2024-07-23 26.87 26.87 25.75 25.86 -3.79% 110,961 291,815,983
2024-07-22 27.2 27.3 26.54 26.88 -2.43% 129,949 348,991,500
2024-07-19 28.95 29.06 27.42 27.55 -2.92% 165,038 459,472,184
2024-07-18 29.82 29.82 27.33 28.38 -5.34% 201,595 569,898,529
2024-07-17 29.45 30.36 29.33 29.98 +2.25% 150,448 450,502,111
2024-07-16 28.74 29.45 28.59 29.32 +1.77% 85,319 247,732,224
2024-07-15 29 29.52 28.5 28.81 -0.41% 106,871 308,543,868
2024-07-12 29.25 29.35 28.91 28.93 -1.73% 80,628 234,387,446
2024-07-11 29.38 29.75 29.08 29.44 +0.2% 111,106 325,785,969
2024-07-10 28.75 29.76 28.64 29.38 +1.59% 133,916 392,215,643
2024-07-09 27.21 29.08 27.08 28.92 +6.21% 150,921 426,059,534
2024-07-08 27.49 27.88 27.08 27.23 -1.3% 80,530 220,716,768
2024-07-05 26.8 27.77 26.71 27.59 +2.83% 87,010 237,191,911
2024-07-04 27.5 27.5 26.74 26.83 -1.72% 75,279 203,005,555
2024-07-03 27.8 27.8 27.1 27.3 -1.94% 97,598 267,439,261
2024-07-02 27.94 28.08 27.57 27.84 +0.04% 84,371 234,326,475
2024-07-01 26.56 28.26 26.56 27.83 +3.8% 155,295 427,279,675
2024-06-28 26.25 27.2 26.17 26.81 +1.78% 115,687 310,541,299
2024-06-27 26.38 26.6 26.02 26.34 -0.49% 101,764 267,639,718
2024-06-26 25.32 26.5 25.3 26.47 +4.01% 109,525 284,214,005
2024-06-25 25.6 25.98 25.27 25.45 -1.36% 97,082 248,519,457
2024-06-24 26.04 26.43 25.3 25.8 -0.92% 144,740 374,583,368
2024-06-21 25.03 26.21 24.95 26.04 +3.58% 153,020 394,673,600
2024-06-20 25.1 25.5 25 25.14 +0.16% 94,036 237,987,362
2024-06-19 25.37 25.53 24.98 25.1 -1.06% 79,445 199,474,485
2024-06-18 25.28 25.4 25.11 25.37 +0.36% 55,145 139,449,948
2024-06-17 25.05 25.45 24.93 25.28 +1% 66,524 168,109,961
2024-06-14 24.64 25.19 24.52 25.03 +1.13% 80,821 201,221,248
2024-06-13 24.98 25.27 24.68 24.75 -1.16% 73,999 184,614,852
2024-06-12 25.23 25.44 24.91 25.04 -0.87% 61,026 153,610,165
2024-06-11 24.7 25.32 24.45 25.26 +2.02% 84,478 211,520,291
2024-06-07 25.17 25.22 24.74 24.76 -1.08% 77,955 194,560,115
2024-06-06 25.55 25.85 24.94 25.03 -1.96% 113,483 286,426,687
2024-06-05 25.6 26.12 25.46 25.53 -0.31% 100,977 260,678,278
2024-06-04 25.2 25.69 25.12 25.61 +0.95% 75,885 193,137,959
2024-06-03 25.56 25.67 25.15 25.37 +1.24% 119,944 304,632,599
2024-05-31 24.78 25.25 24.58 25.06 +0.85% 106,779 267,005,959
2024-05-30 24.93 25.47 24.77 24.85 -1.04% 118,192 296,370,479
2024-05-29 24.58 25.27 24.51 25.11 +1.66% 172,977 432,080,748
2024-05-28 24.38 24.86 23.96 24.7 +1.31% 179,211 439,003,241
2024-05-27 24.11 24.4 23.92 24.38 +1.16% 99,244 239,619,908
2024-05-24 24.17 24.39 23.95 24.1 +0.04% 96,738 233,846,915
2024-05-23 24.39 24.48 24.01 24.09 -1.55% 86,943 210,385,481
2024-05-22 24.8 25.07 24.38 24.47 -1.45% 100,408 246,775,379
2024-05-21 24.8 25.27 24.6 24.83 +0.16% 103,108 257,042,161
2024-05-20 25.21 25.3 24.66 24.79 -0.68% 107,128 266,276,513
2024-05-17 25.31 25.69 24.8 24.96 -1.15% 131,532 330,301,067
2024-05-16 26.21 26.43 25.1 25.25 -3.85% 196,627 503,411,031
2024-05-15 26.17 27.8 26 26.26 0% 226,604 606,037,751
2024-05-14 25.21 26.35 25.21 26.26 +4.33% 278,875 723,304,915
2024-05-13 27.3 27.3 24.77 25.17 -9.49% 509,094 1,311,293,147
2024-05-10 27.79 28.15 27.33 27.81 +0.47% 88,457 245,308,267
2024-05-09 27.42 28.18 27.33 27.68 +1.1% 112,845 313,186,562
2024-05-08 28.29 28.5 27.32 27.38 -3.73% 164,774 456,356,905
2024-05-07 28.4 28.48 27.83 28.44 +0.14% 116,478 328,485,099
2024-05-06 27.99 28.8 27.13 28.4 +2.94% 216,760 610,858,109
2024-04-30 25.83 28.07 25.74 27.59 +5.79% 272,656 741,547,101
2024-04-29 26.36 26.45 25.45 26.08 -0.23% 205,862 533,888,742
2024-04-26 25.3 27.27 25.3 26.14 +5.45% 324,109 857,644,775
2024-04-25 24 24.88 23.91 24.79 +3.42% 134,115 328,770,963
2024-04-24 22.66 24.08 22.59 23.97 +5.18% 147,697 345,886,234
2024-04-23 22.2 22.84 22.2 22.79 +1.6% 55,565 125,377,286
2024-04-22 22.5 23.08 22.08 22.43 -0.36% 66,933 151,066,019
2024-04-19 22.06 22.72 21.94 22.51 +1.95% 81,821 183,414,947
2024-04-18 21.86 22.29 21.58 22.08 +0.59% 49,209 108,239,876
2024-04-17 21.81 22.35 21.69 21.95 +1.29% 64,699 142,186,234
2024-04-16 22.2 22.46 21.64 21.67 -3% 70,939 155,376,173
2024-04-15 22.63 23.35 21.98 22.34 +0.18% 112,729 253,523,532
2024-04-12 22.86 22.93 22.27 22.3 -2.41% 49,085 110,633,616
2024-04-11 22.52 23.31 22.45 22.85 +1.29% 65,606 150,771,356
2024-04-10 22.66 22.97 22.43 22.56 -0.92% 42,278 95,878,810
2024-04-09 22.91 23.08 22.63 22.77 +0.18% 51,399 117,388,981
2024-04-08 23.49 23.93 22.68 22.73 -3.32% 105,941 245,026,059
2024-04-03 23.15 23.65 22.86 23.51 +1.29% 112,756 263,064,019
2024-04-02 23.04 23.48 22.88 23.21 +0.69% 86,755 201,153,167
2024-04-01 22.49 23.22 22.35 23.05 +2.22% 96,110 220,210,203
2024-03-29 22.38 22.95 22.21 22.55 +0.76% 116,732 263,683,044
2024-03-28 20.69 22.55 20.65 22.38 +7.8% 190,378 420,159,742
2024-03-27 20.99 21.42 20.75 20.76 -1% 74,226 157,186,391
2024-03-26 21.03 21.16 20.7 20.97 -0.29% 42,206 88,424,879
2024-03-25 21.45 21.6 20.92 21.03 -2.19% 61,553 131,148,303
2024-03-22 21.33 21.73 20.88 21.5 +0.37% 98,799 210,799,301
2024-03-21 21.28 21.76 21.16 21.42 +1.04% 89,171 191,687,575
2024-03-20 20.81 21.37 20.66 21.2 +1.58% 86,215 181,878,307
2024-03-19 21 21.07 20.77 20.87 -0.86% 63,473 132,645,080
2024-03-18 20.48 21.15 20.28 21.05 +2.83% 93,807 195,095,124
2024-03-15 20.35 20.7 20.13 20.47 -0.15% 62,595 127,508,716
2024-03-14 20.85 21.08 20.37 20.5 -1.11% 66,225 136,739,575
2024-03-13 20.57 20.97 20.57 20.73 +0.34% 55,206 114,618,513
2024-03-12 20.91 21.18 20.63 20.66 -1.34% 87,380 182,398,508
2024-03-11 20.12 20.95 20.09 20.94 +3.77% 95,982 196,931,631
2024-03-08 19.78 20.23 19.61 20.18 +2.54% 72,563 144,613,587
2024-03-07 20.06 20.23 19.68 19.68 -2.04% 89,645 179,124,746
2024-03-06 20.11 20.39 19.92 20.09 -0.54% 81,254 163,168,562
2024-03-05 20.9 20.9 20.09 20.2 -3.26% 90,146 183,971,998
2024-03-04 21.06 21.38 20.68 20.88 -1.09% 82,095 172,048,694
2024-03-01 21.16 21.34 21.01 21.11 -0.24% 65,138 137,643,406
2024-02-29 20.5 21.23 20.41 21.16 +1.93% 85,746 179,689,827
2024-02-28 21.58 21.95 20.73 20.76 -3.26% 129,418 277,410,514
2024-02-27 21.44 21.48 21.16 21.46 +0.19% 80,815 172,274,826
2024-02-26 21.66 21.88 21.24 21.42 -1.11% 72,694 156,497,471
2024-02-23 21.54 21.68 21.24 21.66 +0.74% 55,428 118,964,356
2024-02-22 21.48 21.77 21.21 21.5 +0.05% 65,807 140,914,571
2024-02-21 21.22 22.07 21.01 21.49 +0.7% 82,028 177,226,816
2024-02-20 21.12 21.56 20.92 21.34 +0.09% 48,513 103,387,733
2024-02-19 22.02 22.02 21.09 21.32 -1.84% 87,643 187,630,222
2024-02-08 21.54 23.5 21.5 21.72 -0.23% 161,607 364,549,283
2024-02-07 21.03 21.8 20.8 21.77 +3.13% 146,583 313,677,192
2024-02-06 17.6 21.2 17.51 21.11 +18.86% 136,231 272,809,465
2024-02-05 18.99 18.99 17.2 17.76 -6.43% 90,598 163,720,713
2024-02-02 19.37 19.84 18 18.98 -1.91% 67,169 127,989,262
2024-02-01 19.34 19.84 19.11 19.35 -0.77% 75,691 147,301,039
2024-01-31 20.51 20.8 19.46 19.5 -5.48% 88,370 176,294,562
2024-01-30 21.09 21.46 20.62 20.63 -2.92% 37,090 77,750,727
2024-01-29 22.07 22.14 21.15 21.25 -3.41% 60,889 130,738,688
2024-01-26 22.08 22.33 21.71 22 -0.77% 54,651 120,299,213
2024-01-25 21.39 22.31 21.13 22.17 +3.36% 54,729 119,852,694
2024-01-24 21.37 21.52 20.67 21.45 +0.89% 44,755 94,808,114
2024-01-23 20.99 21.36 20.51 21.26 +1.29% 46,202 97,002,852
2024-01-22 22.34 22.56 20.78 20.99 -5.92% 76,184 164,785,819
2024-01-19 22.76 22.88 22.31 22.31 -2.41% 35,964 80,947,356
2024-01-18 22.97 22.97 22.19 22.86 -1% 75,057 169,074,802
2024-01-17 23.3 23.78 23.08 23.09 -0.99% 57,090 133,771,984
2024-01-16 23.33 23.4 22.87 23.32 +0.21% 43,180 99,711,465
2024-01-15 22.91 23.55 22.65 23.27 +1.26% 65,902 153,684,436
2024-01-12 23.94 24.16 22.97 22.98 -4.05% 106,100 247,738,776
2024-01-11 23.75 24.3 23.5 23.95 +0.34% 71,307 170,831,190
2024-01-10 23.52 24.11 23.06 23.87 +1.75% 94,350 223,638,930
2024-01-09 23.75 24.05 23.23 23.46 -2.17% 88,491 208,792,078
2024-01-08 24.25 24.4 23.56 23.98 -0.7% 82,054 197,089,545
2024-01-05 24.74 24.79 23.95 24.15 -2.38% 121,786 296,178,656
2024-01-04 23.64 25.24 23.45 24.74 +4.65% 220,301 540,926,866
2024-01-03 23.85 24.54 23.46 23.64 -0.71% 75,709 180,863,820
2024-01-02 23.33 24.14 23.21 23.81 +1.93% 117,989 280,906,259

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

ф╕ЬцЦ╣щТ╜ф╕Ъ 000962

2023年全年

хдйхоЗшВбф╗╜ 300702

2024年一季度

ф╕Йц▒Яш┤нчЙй 601116

近半年

шбвх╖ЮхПСх▒Х 600208

2024年至今

STхНОх╛о 600360

2024年一季度

чЩ╛щВжчзСцКА 300736

2024年一季度

щ║ТчЫЫчзСцКА 603610

2024年至今

шТЩц│░щлШцЦ░ 300876

近三个月

шпЪш┐ИчзСцКА 300598

2023年全年

ц░Сф╕░чЙ╣ч║╕ 600235

近期数据

热门概念板块

储能电池

цМпхНОчзСцКА (000733)

2023年全年
5G通信
芯片

хМЧф║мхРЫцнг (300223)

近期数据
云计算

чФихПЛч╜Сч╗Ь (600588)

近半年
区块链
智能制造
光伏产业
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