ф╕нчзСф┐бцБп 300678

数据更新至:

添加到对比分析

34.03 -1.59%

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

34.03
-1.59% -0.55
34.57
开盘价
34.65
最高价
33.81
最低价
37,564
成交量
数据更新至: 2025-03-25

技术指标

36.34
MA5 (5日均线)
37.11
MA10 (10日均线)
37.34
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 34.57 34.65 33.81 34.03 -1.59% 37,564 128,425,131
2025-03-24 36.17 36.35 33.6 34.58 -4.55% 127,959 443,028,842
2025-03-21 38 38 36.22 36.23 -4.78% 127,129 469,094,542
2025-03-20 38.2 39.63 37.6 38.05 -2.01% 137,547 529,474,823
2025-03-19 38.28 39.5 37.95 38.83 +0.99% 182,921 714,363,082
2025-03-18 37.89 38.73 37.68 38.45 +1.69% 117,703 449,707,881
2025-03-17 37.57 38.2 37.3 37.81 +0.67% 85,083 321,501,257
2025-03-14 37.18 37.88 36.68 37.56 +1.08% 98,064 367,095,810
2025-03-13 38.06 38.26 36.68 37.16 -3.15% 133,444 497,548,516
2025-03-12 36.81 39.68 36.77 38.37 +4.44% 224,580 862,584,493
2025-03-11 36.26 37.01 36.02 36.74 -0.49% 69,569 254,395,083
2025-03-10 37.4 37.89 36.67 36.92 -0.78% 74,225 275,107,688
2025-03-07 38.01 38.3 36.88 37.21 -2.85% 124,992 470,179,015
2025-03-06 37.08 38.48 37.05 38.3 +4.1% 168,451 638,468,586
2025-03-05 36.8 37.26 36.2 36.79 0% 78,507 288,326,247
2025-03-04 35.91 36.88 35.7 36.79 +1.43% 75,696 276,581,241
2025-03-03 36.91 37.37 36.08 36.27 -1.09% 101,304 372,080,237
2025-02-28 39.11 39.11 36.41 36.67 -7.16% 158,762 599,167,516
2025-02-27 40.04 40.06 38.55 39.5 -2.57% 212,666 837,666,454
2025-02-26 38.8 41 38 40.54 +4.27% 325,928 1,296,766,866
2025-02-25 38.6 40 38.18 38.88 -1.59% 174,833 679,988,450
2025-02-24 38.94 40.22 38.51 39.51 +1.49% 248,963 981,981,433
2025-02-21 38.17 38.94 37.3 38.93 +1.99% 222,670 852,471,175
2025-02-20 37.2 39.07 37 38.17 +2.22% 211,034 811,109,984
2025-02-19 36.78 37.64 36.32 37.34 +1.8% 127,043 472,094,717
2025-02-18 38.4 39.4 36.56 36.68 -5.22% 196,304 744,198,041
2025-02-17 38.68 39.97 37.9 38.7 +0.65% 276,266 1,078,229,776
2025-02-14 36.6 38.49 36.46 38.45 +5.4% 266,871 1,007,578,670
2025-02-13 37.24 37.25 36.25 36.48 -2.09% 116,739 428,270,576
2025-02-12 36.82 37.45 36.81 37.26 +0.24% 111,939 415,971,744
2025-02-11 37.92 37.92 36.9 37.17 -2.47% 150,918 562,604,505
2025-02-10 36.9 38.29 36.66 38.11 +3% 213,019 802,545,404
2025-02-07 36.39 37.66 36.11 37 +1.56% 212,940 785,621,461
2025-02-06 34.85 36.43 34.68 36.43 +3.55% 153,429 550,391,805
2025-02-05 34.21 35.75 34.21 35.18 +4.08% 144,814 508,385,430
2025-01-27 35.73 35.88 33.8 33.8 -3.7% 98,281 338,908,230
2025-01-24 33.54 35.2 33.38 35.1 +4.74% 142,204 491,692,226
2025-01-23 33.98 35.14 33.51 33.51 +0.03% 106,805 367,337,156
2025-01-22 33.95 34.19 33.22 33.5 -2.62% 82,997 279,863,471
2025-01-21 34.71 34.87 33.8 34.4 -0.32% 82,004 280,521,690
2025-01-20 34.8 35.38 34.3 34.51 +0.44% 94,080 326,386,539
2025-01-17 34.26 34.84 33.93 34.36 +0.29% 74,818 257,000,150
2025-01-16 34.63 35.35 34.03 34.26 -0.32% 91,354 316,522,222
2025-01-15 34.7 35 34.26 34.37 -1.24% 88,665 306,646,509
2025-01-14 33.14 34.82 32.86 34.8 +6.1% 132,940 453,556,935
2025-01-13 32.14 33.28 32.02 32.8 +0.52% 66,860 218,745,410
2025-01-10 33.85 34.27 32.55 32.63 -3.46% 80,956 271,250,476
2025-01-09 33.45 34.25 33.34 33.8 -1.2% 99,852 338,341,363
2025-01-08 33.59 35 33.22 34.21 +3.2% 171,590 585,526,613
2025-01-07 32.56 33.16 32.32 33.15 +2.47% 80,131 262,188,290
2025-01-06 32.68 33.38 31.97 32.35 -0.98% 83,334 271,725,333
2025-01-03 34.8 35.19 32.58 32.67 -5.82% 106,685 358,579,677
2025-01-02 36.2 36.31 34.16 34.69 -4.62% 108,366 382,578,938
2024-12-31 38.14 38.14 36.33 36.37 -3.91% 101,050 373,650,188
2024-12-30 38.44 38.55 37.55 37.85 -1.97% 88,909 338,639,068
2024-12-27 39.1 39.52 38.6 38.61 -1.53% 103,507 404,144,718
2024-12-26 39 39.92 38.6 39.21 -0.28% 98,383 387,301,300
2024-12-25 39.8 40.89 39 39.32 -0.43% 122,225 489,264,358
2024-12-24 39.9 40.05 38.56 39.49 -0.35% 118,811 466,261,077
2024-12-23 41.23 41.52 39.3 39.63 -4.71% 159,092 643,957,368
2024-12-20 40.45 42.77 40.16 41.59 +1.96% 207,603 859,198,980
2024-12-19 41.19 41.98 39.82 40.79 -2.86% 266,573 1,083,441,630
2024-12-18 38.84 42.99 38.75 41.99 +8.84% 317,032 1,310,499,713
2024-12-17 38.98 39.26 37.85 38.58 -0.13% 119,190 459,840,530
2024-12-16 39.53 39.92 38.34 38.63 -2.38% 121,021 471,343,066
2024-12-13 41.77 42 39.35 39.57 -5.99% 195,627 792,280,129
2024-12-12 42.78 43.01 41.81 42.09 -1.89% 144,490 610,944,679
2024-12-11 42.46 43.26 41.39 42.9 +0.02% 223,778 944,513,102
2024-12-10 41.21 43.67 40.6 42.89 +7.82% 361,771 1,523,968,844
2024-12-09 40.42 41.31 39.68 39.78 -2.26% 133,585 540,054,158
2024-12-06 40.7 41.52 39.78 40.7 -0.61% 215,976 875,858,261
2024-12-05 38.55 41.75 38.5 40.95 +5.92% 265,633 1,067,604,771
2024-12-04 39.4 39.85 38.48 38.66 -3.2% 139,789 547,301,643
2024-12-03 39.45 40.56 39 39.94 +1.27% 181,562 724,414,401
2024-12-02 39.18 39.87 38.88 39.44 +0.95% 149,526 590,073,561
2024-11-29 38.08 39.66 37.49 39.07 +2.28% 182,719 707,225,935
2024-11-28 38.03 39.87 38 38.2 -0.49% 174,452 675,919,116
2024-11-27 36.93 38.48 36.01 38.39 +2.18% 157,863 585,926,182
2024-11-26 38.49 39.33 37.15 37.57 +0.32% 183,375 699,819,570
2024-11-25 37.82 38.2 36.12 37.45 +0.32% 148,315 546,167,830
2024-11-22 39.66 40.29 37.29 37.33 -5.87% 188,686 732,304,036
2024-11-21 40 40.48 39.07 39.66 -0.03% 179,716 718,815,880
2024-11-20 38.65 40.3 38.4 39.67 +2.14% 196,717 772,956,673
2024-11-19 37.6 39.35 36.74 38.84 +3.88% 208,103 787,642,007
2024-11-18 40.75 41.28 37.03 37.39 -8.25% 258,185 992,390,105
2024-11-15 42.5 43.66 40.65 40.75 -4.79% 194,203 821,298,042
2024-11-14 45.43 45.46 42.5 42.8 -5.75% 220,794 961,698,451
2024-11-13 44.7 46.8 44.1 45.41 +0.78% 208,901 950,375,617
2024-11-12 48 48.48 44.39 45.06 -8.49% 374,550 1,741,415,379
2024-11-11 46.9 50.58 46 49.24 +7.6% 472,452 2,273,344,798
2024-11-08 46.06 50.74 45.15 45.76 +2.55% 500,162 2,379,871,946
2024-11-07 43.02 45.3 42.55 44.62 +3.38% 367,914 1,616,682,463
2024-11-06 44.47 44.9 42.11 43.16 -2.84% 445,735 1,948,089,138
2024-11-05 39.8 47.52 39.39 44.42 +9.19% 547,823 2,355,005,365
2024-11-04 38.71 41.99 38.4 40.68 +5.09% 340,455 1,373,312,102
2024-11-01 38.15 43.05 37.88 38.71 +1.52% 434,509 1,749,111,434
2024-10-31 38 39.15 37.21 38.13 +0.37% 242,443 931,822,125
2024-10-30 39.38 39.38 37.61 37.99 -3.82% 237,355 905,376,732
2024-10-29 37.8 40.69 36.7 39.5 +4.91% 425,496 1,656,691,956
2024-10-28 37.39 37.68 36.89 37.65 +0.7% 188,090 700,171,314
2024-10-25 37.5 37.85 36.76 37.39 +0.38% 173,230 645,353,804
2024-10-24 37 37.8 36 37.25 -2.67% 196,168 729,966,784
2024-10-23 38.01 39.43 38 38.27 -0.34% 258,384 1,000,809,447
2024-10-22 40.36 40.39 38 38.4 -7.16% 396,942 1,553,297,324
2024-10-21 40.04 43.54 39.6 41.36 +2.3% 559,060 2,342,314,712
2024-10-18 38.51 43.15 38.01 40.43 +1.15% 623,808 2,495,094,165
2024-10-17 42.5 43.59 38.95 39.97 -3.59% 781,437 3,198,363,260
2024-10-16 33.03 41.46 33.03 41.46 +20% 741,286 2,904,540,323
2024-10-15 33.64 37.2 32.78 34.55 +2.71% 354,027 1,256,340,378
2024-10-14 32.18 33.68 31.3 33.64 +4.47% 225,820 737,219,977
2024-10-11 33.4 35 31.69 32.2 -10.18% 271,456 904,462,111
2024-10-10 37 40 31.66 35.85 -0.64% 446,273 1,627,310,462
2024-10-09 36.8 40.01 34.5 36.08 -3.06% 511,599 1,933,319,438
2024-10-08 37.22 37.22 33.92 37.22 +19.99% 420,236 1,545,672,999
2024-09-30 29.01 31.02 27.5 31.02 +20% 374,222 1,108,097,561
2024-09-27 23.67 25.96 23.55 25.85 +11.04% 220,610 549,197,811
2024-09-26 22.63 23.28 22.47 23.28 +2.78% 108,801 249,251,589
2024-09-25 22.75 23.44 22.59 22.65 +0.85% 134,558 308,836,692
2024-09-24 21.87 22.47 21.35 22.46 +2.7% 109,435 241,347,149
2024-09-23 21.6 22.1 21.49 21.87 +1.16% 71,645 156,491,613
2024-09-20 21.62 21.83 21.4 21.62 +1.08% 70,698 152,895,059
2024-09-19 21 21.57 20.63 21.39 +2.94% 56,586 120,048,224
2024-09-18 20.9 21.15 20.5 20.78 -1.19% 35,460 73,609,961
2024-09-13 21.49 21.65 21 21.03 -2.5% 48,052 102,472,662
2024-09-12 21.59 21.88 21.4 21.57 +0.09% 52,315 113,337,293
2024-09-11 21.68 21.77 21.33 21.55 -0.78% 55,364 118,830,184
2024-09-10 20.8 22.09 20.42 21.72 +5.23% 97,759 208,466,696
2024-09-09 20.7 20.89 20.45 20.64 -0.53% 30,827 63,641,540
2024-09-06 21.34 21.44 20.75 20.75 -2.81% 32,668 68,706,524
2024-09-05 21.12 21.52 21.07 21.35 +1.28% 33,023 70,439,801
2024-09-04 20.96 21.42 20.96 21.08 -0.94% 37,075 78,596,440
2024-09-03 20.78 21.44 20.67 21.28 +3% 48,982 103,650,652
2024-09-02 21.37 21.45 20.66 20.66 -3.37% 47,911 100,486,102
2024-08-30 20.8 21.73 20.68 21.38 +2.64% 61,809 132,292,417
2024-08-29 20 20.97 19.92 20.83 +3.58% 70,333 144,821,711
2024-08-28 20.5 20.86 19.8 20.11 -3.6% 80,940 162,642,964
2024-08-27 21.48 21.48 20.85 20.86 -3.47% 43,741 92,150,550
2024-08-26 21.54 21.83 21.37 21.61 +0.32% 32,037 69,241,494
2024-08-23 21.48 21.87 21.29 21.54 -0.55% 39,462 85,139,706
2024-08-22 22.04 22.38 21.6 21.66 -1.72% 41,076 90,174,527
2024-08-21 22.37 22.56 21.95 22.04 -1.56% 35,752 79,434,679
2024-08-20 23.09 23.09 22.38 22.39 -3.03% 40,425 91,374,091
2024-08-19 22.9 23.35 22.86 23.09 +0.52% 36,637 84,693,498
2024-08-16 23.15 23.27 22.97 22.97 -0.73% 32,621 75,420,792
2024-08-15 22.85 23.46 22.75 23.14 +1.05% 47,832 110,868,796
2024-08-14 23.08 23.25 22.9 22.9 -0.56% 26,816 61,759,778
2024-08-13 22.8 23.1 22.74 23.03 +1.01% 24,824 56,901,519
2024-08-12 23.3 23.48 22.69 22.8 -1.98% 37,699 86,471,615
2024-08-09 23.65 23.89 23.17 23.26 -1.27% 33,483 78,520,841
2024-08-08 23.51 23.73 22.81 23.56 +0.26% 49,777 115,778,093
2024-08-07 23.76 24.07 23.41 23.5 -0.72% 42,793 101,480,441
2024-08-06 23.51 23.9 23.27 23.67 +2.03% 47,612 111,911,051
2024-08-05 24.18 24.75 23.18 23.2 -5.34% 86,577 206,212,881
2024-08-02 25.29 25.5 24.49 24.51 -3.58% 60,924 152,171,236
2024-08-01 25.4 25.78 25.3 25.42 0% 65,912 168,294,418
2024-07-31 24.46 25.45 24.42 25.42 +3.54% 81,367 204,590,439
2024-07-30 24.3 24.55 23.84 24.55 +0.82% 50,220 121,752,487
2024-07-29 24.48 24.63 24.26 24.35 -0.37% 40,587 99,157,212
2024-07-26 24.39 24.7 24.2 24.44 +0.58% 55,153 134,588,468
2024-07-25 24.11 24.68 24.03 24.3 -0.57% 38,736 94,388,879
2024-07-24 24.62 25.22 24.42 24.44 -1.77% 54,867 136,132,280
2024-07-23 25.2 25.63 24.88 24.88 -2.28% 68,902 174,233,009
2024-07-22 25.6 25.8 25.27 25.46 +1.07% 67,972 173,599,705
2024-07-19 24.5 25.36 24.39 25.19 +2.77% 73,140 183,362,429
2024-07-18 24.45 24.6 23.7 24.51 -0.97% 60,265 145,501,178
2024-07-17 24.77 25.45 24.53 24.75 -0.16% 62,151 155,586,173
2024-07-16 24.31 24.94 24.22 24.79 +1.35% 49,895 122,759,569
2024-07-15 24.99 24.99 24.33 24.46 -1.81% 41,726 102,380,470
2024-07-12 25.47 25.47 24.9 24.91 -2.16% 49,831 125,209,591
2024-07-11 25.4 25.63 25.13 25.46 +2.29% 64,842 164,742,229
2024-07-10 25.16 25.4 24.85 24.89 -1.35% 57,672 144,897,474
2024-07-09 24.16 25.25 23.89 25.23 +4.43% 85,359 210,246,754
2024-07-08 25.11 25.11 23.99 24.16 -4.2% 61,886 151,084,018
2024-07-05 24.97 25.45 24.88 25.22 +0.32% 62,302 157,016,397
2024-07-04 25.74 26.35 25.12 25.14 -3.6% 76,126 194,833,047
2024-07-03 26.81 27.04 25.87 26.08 -3.66% 127,934 336,361,337
2024-07-02 27 28.28 26.9 27.07 +1.84% 179,657 494,617,866
2024-07-01 26.4 26.8 26.12 26.58 +0.23% 86,179 227,993,818
2024-06-28 26 27.25 25.88 26.52 +0.72% 154,520 410,468,328
2024-06-27 25.61 28.22 25.31 26.33 +2.45% 191,201 505,888,322
2024-06-26 23.58 25.88 23.5 25.7 +8.94% 123,223 306,200,245
2024-06-25 24.17 24.34 23.3 23.59 -2.4% 54,536 129,648,495
2024-06-24 25.31 25.31 24.14 24.17 -5.4% 63,286 156,019,221
2024-06-21 25.46 25.8 24.89 25.55 +0.63% 47,754 121,541,451
2024-06-20 26 26.32 25.38 25.39 -3.05% 59,723 153,866,823
2024-06-19 26.52 26.84 26.18 26.19 -1.13% 60,984 161,543,807
2024-06-18 25.96 26.58 25.82 26.49 +1.96% 65,506 172,690,450
2024-06-17 25.87 26.18 25.65 25.98 +0.39% 51,689 134,374,299
2024-06-14 25.48 25.91 25.21 25.88 +1.97% 86,668 222,889,420
2024-06-13 25.51 25.65 25.34 25.38 -0.39% 43,604 111,152,997
2024-06-12 24.9 25.6 24.9 25.48 +1.51% 47,578 121,095,443
2024-06-11 24.7 25.17 24.15 25.1 +1.62% 45,753 113,325,407
2024-06-07 24.66 24.95 24.25 24.7 +0.69% 45,305 111,870,209
2024-06-06 25.78 25.9 24.46 24.53 -4.29% 85,601 213,502,198
2024-06-05 26.1 26.33 25.55 25.63 -2.25% 45,740 118,716,343
2024-06-04 25.95 26.47 25.82 26.22 +0.85% 54,138 141,338,568
2024-06-03 26.48 26.61 25.73 26 -1.52% 53,894 141,331,994
2024-05-31 26 26.56 25.98 26.4 +1.93% 53,225 140,472,677
2024-05-30 25.75 26.19 25.41 25.9 -0.12% 35,154 91,027,636
2024-05-29 25.88 26.32 25.73 25.93 -0.04% 35,707 92,793,964
2024-05-28 26.54 26.69 25.87 25.94 -2.59% 44,695 117,116,752
2024-05-27 26.22 26.63 25.66 26.63 +1.99% 56,472 147,279,224
2024-05-24 27.1 27.22 26.03 26.11 -3.22% 68,028 180,348,490
2024-05-23 27.85 27.88 26.9 26.98 -2.95% 58,547 159,337,507
2024-05-22 27.81 28 27.46 27.8 -0.14% 40,900 113,287,064
2024-05-21 28.25 28.4 27.8 27.84 -1.49% 53,966 151,456,447
2024-05-20 27.78 28.43 27.41 28.26 +1.69% 79,594 223,741,293
2024-05-17 27.29 27.8 26.99 27.79 +1.35% 69,222 190,132,007
2024-05-16 27.5 27.88 27.32 27.42 +0.51% 62,530 172,486,672
2024-05-15 27.65 27.88 27.21 27.28 -1.52% 53,550 147,327,416
2024-05-14 27.39 27.77 27.26 27.7 +2.29% 60,269 165,904,656
2024-05-13 27.86 27.86 26.9 27.08 -3.08% 71,002 193,573,574
2024-05-10 28.71 28.97 27.82 27.94 -2.58% 69,015 193,874,072
2024-05-09 28.48 28.87 28 28.68 +0.74% 57,445 164,624,413
2024-05-08 29 29.3 28.32 28.47 -3.23% 89,292 255,455,784
2024-05-07 29.61 30.17 29.15 29.42 -1.18% 91,631 271,196,142
2024-05-06 30.2 30.37 29.68 29.77 +0.34% 83,297 249,967,188
2024-04-30 30.1 30.6 29.36 29.67 -1.13% 102,836 307,576,752
2024-04-29 29.61 30.16 29.31 30.01 +3.16% 129,045 385,584,285
2024-04-26 28.11 29.18 28.02 29.09 +3.49% 125,530 362,021,494
2024-04-25 28 28.88 27.5 28.11 -0.53% 99,188 278,286,178
2024-04-24 27.49 28.44 27.48 28.26 +3.44% 101,741 285,631,223
2024-04-23 27.4 27.8 27.28 27.32 -1.23% 79,755 219,210,246
2024-04-22 28.79 29.18 26.89 27.66 -6.65% 146,630 408,172,834
2024-04-19 29.54 30.69 29.45 29.63 -1.27% 109,016 327,638,037
2024-04-18 30.42 30.94 29.92 30.01 -2.69% 146,269 443,966,314
2024-04-17 29.84 30.92 28.94 30.84 +4.08% 170,613 518,708,745
2024-04-16 29.78 31.15 29.18 29.63 -1.2% 216,805 658,561,754
2024-04-15 28.5 30.37 28.18 29.99 +4.93% 189,312 559,890,179
2024-04-12 28.82 29.09 28.5 28.58 -0.21% 71,106 205,124,402
2024-04-11 28.3 29.17 28.2 28.64 +1.2% 95,740 275,575,308
2024-04-10 29.06 29.12 28.09 28.3 -3.31% 78,235 222,844,019
2024-04-09 29.11 29.36 28.48 29.27 +1.39% 70,233 203,231,471
2024-04-08 29.25 29.65 28.76 28.87 -1.9% 82,518 240,905,070
2024-04-03 31.37 31.44 29.41 29.43 -5.79% 140,902 420,523,488
2024-04-02 32.23 32.23 31.07 31.24 -3.58% 103,684 326,561,120
2024-04-01 31.81 32.4 31.68 32.4 +2.43% 104,311 335,461,320
2024-03-29 31.9 31.9 31.09 31.63 -0.85% 91,107 286,484,337
2024-03-28 30.74 32.15 30.66 31.9 +4.15% 142,227 449,650,782
2024-03-27 32.3 32.48 30.58 30.63 -5.14% 133,220 417,314,219
2024-03-26 33.48 33.95 31.99 32.29 -3.35% 153,004 501,550,627
2024-03-25 34.64 35.4 33.41 33.41 -4.62% 159,667 551,489,495
2024-03-22 36.55 36.84 34.91 35.03 -4.55% 207,564 737,079,917
2024-03-21 36.66 37.1 36.26 36.7 +0.19% 205,567 754,199,510
2024-03-20 35.8 36.85 35.63 36.63 +2.09% 215,074 782,107,489
2024-03-19 36.19 36.68 35.85 35.88 -1.67% 180,969 655,780,149
2024-03-18 35.51 36.6 35.1 36.49 +3.37% 228,869 824,902,616
2024-03-15 34.9 35.31 34 35.3 +0.71% 167,972 580,012,797
2024-03-14 35.5 35.84 34.45 35.05 -2.58% 177,551 623,760,680
2024-03-13 35.79 36.67 35.6 35.98 +1.64% 222,904 805,775,152
2024-03-12 35.63 36.68 35.15 35.4 -0.81% 183,990 658,829,245
2024-03-11 35.07 36 34.92 35.69 -0.25% 186,485 660,455,455
2024-03-08 34.8 36.25 34.5 35.78 +3.02% 217,040 770,755,374
2024-03-07 37.2 37.67 34.5 34.73 -6.84% 290,300 1,044,504,383
2024-03-06 36.18 37.98 36 37.28 +1.3% 245,514 911,943,798
2024-03-05 37.5 38.23 36.59 36.8 -3.87% 322,338 1,206,575,321
2024-03-04 37.69 39.29 36.64 38.28 +0.74% 454,729 1,725,802,634
2024-03-01 34.4 39.12 34.12 38 +9.51% 520,456 1,910,828,978
2024-02-29 33.07 34.87 33.07 34.7 +4.11% 296,802 1,013,044,311
2024-02-28 35.2 37.02 33.03 33.33 -6.53% 474,913 1,691,326,775
2024-02-27 33.02 36.39 32.35 35.66 +5.25% 439,744 1,517,163,840
2024-02-26 33.9 34.87 33.53 33.88 -3.17% 340,831 1,166,947,581
2024-02-23 34.7 35.32 33.34 34.99 +3.92% 435,919 1,505,311,168
2024-02-22 35.06 37.04 33.21 33.67 +7.85% 492,096 1,715,108,916
2024-02-21 30.57 32.77 30.52 31.22 0% 320,013 1,017,276,623
2024-02-20 29.95 33.2 29.6 31.22 +0.87% 337,505 1,057,138,609
2024-02-19 28.55 31.75 27.8 30.95 +13.7% 270,765 797,434,675
2024-02-08 26.09 27.55 25.26 27.22 +6.62% 199,190 529,575,794
2024-02-07 25.75 27.58 25.51 25.53 -1.54% 187,561 498,380,948
2024-02-06 23.5 26.39 23 25.93 +6.8% 175,163 437,222,104
2024-02-05 27.02 27.28 23.95 24.28 -11.64% 201,394 511,588,302
2024-02-02 28.2 29.86 26.33 27.48 -3.55% 218,808 621,050,616
2024-02-01 26.79 29.85 25.14 28.49 +2.52% 253,935 707,724,494
2024-01-31 28.43 30.36 27.62 27.79 -8.83% 230,313 666,924,531
2024-01-30 30.84 31.98 30.06 30.48 +1.6% 260,855 811,423,851
2024-01-29 29.39 32 29.37 30 +1.76% 293,860 898,370,907
2024-01-26 30.25 30.93 29.29 29.48 -3.41% 254,144 762,218,842
2024-01-25 27.27 32 26.83 30.52 +11.18% 340,493 1,010,857,897
2024-01-24 26.58 27.58 25.8 27.45 +3.23% 162,759 435,389,915
2024-01-23 24.62 27.3 24.62 26.59 +7.17% 122,301 319,224,485
2024-01-22 26.3 26.75 24.61 24.81 -6.06% 76,894 197,872,351
2024-01-19 26.62 27.19 26.36 26.41 -1.71% 66,037 176,193,253
2024-01-18 25.82 26.89 25.58 26.87 +3.35% 100,012 262,294,020
2024-01-17 26.34 26.82 26 26 -1.74% 54,593 144,499,552
2024-01-16 26.84 26.88 25.94 26.46 -1.42% 63,573 166,763,051
2024-01-15 26.68 27.13 26.5 26.84 -0.26% 36,615 98,184,668
2024-01-12 27.62 27.65 26.9 26.91 -2.61% 54,692 148,734,671
2024-01-11 26.14 27.9 26.14 27.63 +5.74% 104,232 283,607,956
2024-01-10 27.07 27.25 26.12 26.13 -4.04% 67,424 178,120,828
2024-01-09 27.5 27.88 26.91 27.23 +0.04% 57,865 158,565,792
2024-01-08 27.66 27.88 27.22 27.22 -2.37% 49,506 136,055,899
2024-01-05 28.55 28.78 27.69 27.88 -2.28% 59,247 166,962,847
2024-01-04 29.09 29.14 28.3 28.53 -1.96% 55,866 159,951,319
2024-01-03 29.15 29.7 28.56 29.1 -0.95% 61,744 180,181,945
2024-01-02 29.98 30.19 29.34 29.38 -2% 62,873 186,206,212

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

чЫЫхЙСчзСцКА 603324

近半年

х╕Эхеех╛о 688381

近半年

хЯОх╗║хПСх▒Х 600266

2024年至今

цЙмцЭ░чзСцКА 300373

2024年一季度

цИРщГ╜хНОх╛о 688709

2024年一季度

хРЙцЮЧщлШщАЯ 601518

2024年至今

хНОшЗкчзСцКА 300490

近三个月

ф╕Зш╛╛ф┐бцБп 300168

2024年至今

хШЙц╛│чОпф┐Э 603822

近三个月

хНОшЗ┤щЕТшбМ 300755

近期数据

热门概念板块

虚拟现实
5G通信

ф╕нхЫ╜шБФщАЪ (600050)

2024年至今
智能制造

чзСхдзцЩ║шГ╜ (300222)

2024年一季度
元宇宙

ч┤лхЕЙшВбф╗╜ (000938)

近半年
芯片

хЫ╜ц░СцКАцЬп (300077)

2024年一季度
光伏产业
区块链
大数据

чзСхИЫф┐бцБп (300730)

2022-2023两年

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