шЛ▒цРПх░Ф 300681

数据更新至:

添加到对比分析

33.66 -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

33.66
-0.91% -0.31
34
开盘价
34.38
最高价
33.01
最低价
45,068
成交量
数据更新至: 2025-03-25

技术指标

35.27
MA5 (5日均线)
36.28
MA10 (10日均线)
36.98
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 34.38 33.01 33.66 -0.91% 45,068 152,375,058
2025-03-24 33.81 34.1 32.15 33.97 +0.53% 101,928 338,156,878
2025-03-21 36.48 36.8 33.68 33.79 -8.87% 154,789 540,806,053
2025-03-20 37.58 38.58 37.08 37.08 -2.09% 86,244 325,794,518
2025-03-19 37.44 38.06 36.7 37.87 -0.5% 89,496 334,205,392
2025-03-18 37.66 39.3 37.44 38.06 +2.62% 137,281 528,141,624
2025-03-17 37.08 37.8 36.74 37.09 +1.53% 80,507 300,290,339
2025-03-14 36.28 36.69 35.9 36.53 +0.83% 81,103 294,271,953
2025-03-13 36.55 37.4 35.84 36.23 -5.87% 142,919 521,953,650
2025-03-12 37 39.14 36.42 38.49 +5.11% 183,854 690,182,627
2025-03-11 37 37.48 35.19 36.62 -3.73% 174,156 628,167,942
2025-03-10 39.2 39.39 37.41 38.04 -0.89% 115,015 437,148,207
2025-03-07 36.88 38.98 36.01 38.38 +2.4% 186,682 710,533,465
2025-03-06 37.59 38.04 36.9 37.48 +2.24% 167,848 628,536,618
2025-03-05 36.49 37.43 35.53 36.66 -0.08% 131,749 480,054,193
2025-03-04 36 37.9 36 36.69 -0.05% 126,818 467,552,307
2025-03-03 35.55 37.28 34.6 36.71 +4.23% 179,790 650,432,515
2025-02-28 39.05 39.71 35.09 35.22 -11.2% 254,337 928,291,571
2025-02-27 41.7 42.35 39 39.66 -4.25% 178,314 718,620,631
2025-02-26 41 42.25 40.3 41.42 +0.02% 195,901 808,972,224
2025-02-25 38.98 41.89 38.98 41.41 +3.78% 270,787 1,101,566,705
2025-02-24 38.96 44.36 38.2 39.9 +7.93% 305,587 1,236,642,420
2025-02-21 35.79 37.43 35.41 36.97 +1.9% 189,951 693,079,141
2025-02-20 35.5 36.76 34.83 36.28 +1.54% 157,131 562,783,547
2025-02-19 34.09 36.1 34.09 35.73 +5.15% 169,989 597,107,354
2025-02-18 35.14 35.83 33.8 33.98 -4.01% 154,074 536,029,499
2025-02-17 34.75 35.5 34 35.4 -1.67% 210,011 734,147,851
2025-02-14 36.13 37.1 34.76 36 +0.19% 304,630 1,090,725,038
2025-02-13 39.99 41 35.59 35.93 -1.83% 372,992 1,406,404,529
2025-02-12 33.05 37.39 33.03 36.6 +11.18% 260,938 928,202,709
2025-02-11 32.75 34.26 32 32.92 +0.49% 202,273 669,593,066
2025-02-10 33.15 33.93 31.99 32.76 +0.74% 230,171 757,102,437
2025-02-07 31.2 33.35 30.78 32.52 +4.63% 275,433 886,068,033
2025-02-06 28.7 31.6 28.5 31.08 +7.17% 233,134 709,028,667
2025-02-05 26.7 29.59 26.1 29 +9.27% 187,074 518,918,787
2025-01-27 27.37 28.64 26.48 26.54 -3.49% 151,213 416,433,311
2025-01-24 27.35 27.8 27.01 27.5 +0.44% 104,879 287,392,682
2025-01-23 27.89 28.73 27.1 27.38 -0.58% 141,757 395,775,950
2025-01-22 27.41 28 27.2 27.54 -1.29% 111,607 307,889,067
2025-01-21 26.6 28.3 26.29 27.9 +5.36% 187,703 517,886,552
2025-01-20 26.76 27 26 26.48 -0.15% 106,965 282,821,784
2025-01-17 26.4 26.93 25.88 26.52 +0.49% 110,661 292,593,444
2025-01-16 26.52 27.24 25.89 26.39 +0.11% 117,387 312,837,770
2025-01-15 26.85 26.99 26.1 26.36 -2.44% 128,405 339,825,816
2025-01-14 24.5 27.25 24.5 27.02 +12.96% 225,056 581,877,955
2025-01-13 24 24.78 23.31 23.92 -3.16% 105,597 254,378,816
2025-01-10 24.06 25.49 23.66 24.7 +1.23% 168,332 411,608,847
2025-01-09 24.5 25.92 24.26 24.4 +3.61% 234,289 584,836,246
2025-01-08 23.3 23.77 22.22 23.55 +0.3% 82,846 190,643,588
2025-01-07 22.4 23.55 22.12 23.48 +5.01% 75,388 172,399,586
2025-01-06 22.22 23.8 21.9 22.36 +0.27% 93,564 213,547,260
2025-01-03 23.99 24.15 22.18 22.3 -6.54% 103,946 239,388,739
2025-01-02 24.93 24.98 23.48 23.86 -4.06% 89,058 215,388,323
2024-12-31 26.64 26.72 24.75 24.87 -5.22% 128,500 325,724,600
2024-12-30 27.05 28.51 26.12 26.24 -2.99% 206,008 562,245,232
2024-12-27 27 28.04 26.88 27.05 +0.63% 203,525 559,548,030
2024-12-26 25 27.37 24.6 26.88 +6.58% 232,847 618,150,896
2024-12-25 25.2 26 23.85 25.22 -0.43% 152,728 382,572,796
2024-12-24 24.67 25.98 24.66 25.33 +2.8% 100,358 255,549,904
2024-12-23 25.18 25.77 24.46 24.64 +0.16% 110,611 276,221,971
2024-12-20 23.5 25.13 23.28 24.6 +5.08% 92,836 227,031,245
2024-12-19 23.31 23.85 22.92 23.41 -0.38% 70,936 166,199,287
2024-12-18 23.68 24.18 22.98 23.5 -1.3% 63,017 148,062,164
2024-12-17 25.55 25.85 23.6 23.81 -6.96% 107,127 261,493,250
2024-12-16 24.73 25.84 24.41 25.59 +3.69% 108,727 274,925,477
2024-12-13 25.69 25.95 24.65 24.68 -4.71% 101,875 256,579,110
2024-12-12 26.53 27.1 25.8 25.9 -2.96% 104,754 273,643,027
2024-12-11 26 27.38 25.61 26.69 +1.79% 152,185 402,639,482
2024-12-10 25.89 27.2 25.7 26.22 +3.27% 190,782 502,286,453
2024-12-09 24.8 25.63 24.54 25.39 +2.42% 140,525 353,939,923
2024-12-06 24.86 25.17 24.01 24.79 -0.68% 106,622 262,093,185
2024-12-05 24.52 25.37 24.2 24.96 +0.85% 107,194 265,601,221
2024-12-04 24.75 25.53 24.39 24.75 -1.43% 121,845 304,353,891
2024-12-03 24.2 25.3 24.18 25.11 +4.23% 158,723 394,160,663
2024-12-02 23.68 24.45 23.51 24.09 +1.3% 106,605 256,550,110
2024-11-29 23.2 24.35 22.75 23.78 +1.54% 146,268 345,396,785
2024-11-28 22.89 24.3 22.5 23.42 +1.78% 164,133 385,501,966
2024-11-27 22.4 23.01 21.6 23.01 +1.95% 95,819 213,220,629
2024-11-26 23.28 23.42 22.32 22.57 -3.09% 88,657 202,145,184
2024-11-25 22.89 23.84 22.3 23.29 +2.37% 125,284 290,469,798
2024-11-22 22.91 24.46 22.15 22.75 -1.64% 160,045 376,598,297
2024-11-21 23.5 23.89 22.8 23.13 -2.69% 111,112 258,858,489
2024-11-20 22.7 24.4 22.46 23.77 +3.71% 192,169 455,449,365
2024-11-19 22.33 23.32 21.8 22.92 -0.35% 186,666 420,558,707
2024-11-18 24.4 24.43 21.48 23 -8.51% 243,813 555,903,040
2024-11-15 25.5 26.87 24.71 25.14 +0.48% 234,478 606,789,593
2024-11-14 24.74 26.45 24.61 25.02 -0.67% 223,827 578,278,107
2024-11-13 24.3 25.47 23.82 25.19 +0.88% 168,819 413,462,213
2024-11-12 27.11 28.77 24.6 24.97 -5.6% 391,321 1,036,270,423
2024-11-11 24.38 26.53 24.01 26.45 +6.31% 263,958 671,775,978
2024-11-08 23.73 25.5 23.63 24.88 +5.42% 280,054 692,912,924
2024-11-07 23.63 24.22 22.88 23.6 -4.07% 225,703 530,190,852
2024-11-06 25.63 26.68 24.3 24.6 -3.45% 331,497 850,130,784
2024-11-05 25 26.22 23.6 25.48 +4.86% 369,118 916,195,220
2024-11-04 21.44 25.75 21.44 24.3 +12.97% 400,857 968,050,884
2024-11-01 22.91 23.08 20.65 21.51 -7.32% 231,060 500,825,865
2024-10-31 22.6 24.2 21.95 23.21 +4.93% 399,451 930,474,273
2024-10-30 19 22.93 18.81 22.12 +15.75% 424,263 915,584,755
2024-10-29 19.02 19.98 18.44 19.11 +0.05% 162,680 310,558,276
2024-10-28 18.15 19.2 18.1 19.1 +6.88% 152,477 286,636,774
2024-10-25 17.57 18.1 17.5 17.87 +1.65% 103,883 185,510,421
2024-10-24 17.42 18.36 17.34 17.58 -1.24% 88,941 157,467,920
2024-10-23 17.65 18.04 17.42 17.8 +0.34% 96,963 171,328,448
2024-10-22 17.74 18.18 17.37 17.74 -0.95% 137,175 243,580,348
2024-10-21 16.94 18.2 16.76 17.91 +5.6% 156,401 274,757,631
2024-10-18 15.43 17.45 15.42 16.96 +9.56% 121,694 202,139,405
2024-10-17 15.44 15.81 15.44 15.48 +0.39% 43,389 67,850,632
2024-10-16 15.4 15.72 15.25 15.42 -2.16% 43,783 67,706,948
2024-10-15 15.8 16.26 15.69 15.76 -1.62% 53,013 84,563,427
2024-10-14 15.56 16.06 15.13 16.02 +4.09% 65,478 102,365,829
2024-10-11 16.19 16.35 15.2 15.39 -5.87% 76,772 120,174,708
2024-10-10 16.5 17.28 16.2 16.35 +0.43% 93,672 155,834,824
2024-10-09 18.25 18.52 16.28 16.28 -15.12% 136,308 239,572,130
2024-10-08 19.88 19.88 17.08 19.18 +15.61% 166,583 310,538,407
2024-09-30 14.95 16.78 14.9 16.59 +15.05% 145,099 229,800,222
2024-09-27 13.92 14.67 13.71 14.42 +6.42% 94,573 133,899,273
2024-09-26 13.05 13.55 12.94 13.55 +3.75% 50,752 67,413,427
2024-09-25 13 13.38 12.98 13.06 +1.08% 47,906 63,112,295
2024-09-24 12.61 12.93 12.27 12.92 +3.19% 48,773 61,873,431
2024-09-23 12.5 12.71 12.4 12.52 -0.4% 26,499 33,341,646
2024-09-20 12.75 13 12.5 12.57 -1.41% 29,126 36,943,034
2024-09-19 12.75 13.03 12.63 12.75 +0.63% 24,616 31,567,273
2024-09-18 12.76 12.86 12.36 12.67 -0.86% 24,118 30,407,102
2024-09-13 13.25 13.33 12.77 12.78 -3.84% 39,133 50,741,015
2024-09-12 13.54 13.57 13.29 13.29 -0.75% 20,841 27,961,727
2024-09-11 13.46 13.59 13.3 13.39 -0.67% 23,519 31,602,201
2024-09-10 13.19 13.52 13.1 13.48 +1.43% 30,321 40,349,922
2024-09-09 13.2 13.48 13.12 13.29 -0.75% 32,952 43,821,349
2024-09-06 13.5 13.76 13.32 13.39 -1.11% 46,067 62,313,461
2024-09-05 13.58 13.75 13.5 13.54 +0.97% 46,891 63,799,447
2024-09-04 13.53 13.61 13.3 13.41 -1.4% 48,779 65,560,784
2024-09-03 13.71 13.79 13.42 13.6 0% 60,005 81,524,362
2024-09-02 13.46 14.09 13.41 13.6 0% 104,672 143,925,046
2024-08-30 13.29 14 13.19 13.6 +1.57% 138,884 189,621,521
2024-08-29 12.44 13.55 12.44 13.39 +6.02% 130,156 171,368,407
2024-08-28 12.95 12.98 12.5 12.63 -1.94% 51,566 65,413,019
2024-08-27 13.04 13.04 12.62 12.88 -1.23% 68,050 87,060,433
2024-08-26 12.56 13.42 12.55 13.04 +1.56% 93,127 120,092,353
2024-08-23 11.94 13.87 11.85 12.84 +7.99% 119,312 153,849,564
2024-08-22 12.12 12.3 11.82 11.89 -1.9% 19,788 23,826,050
2024-08-21 11.86 12.25 11.72 12.12 +1.59% 20,112 24,299,251
2024-08-20 12.19 12.29 11.87 11.93 -2.37% 23,250 27,869,999
2024-08-19 12.44 12.45 12.1 12.22 -1.05% 18,446 22,666,279
2024-08-16 12.41 12.51 12.31 12.35 -0.56% 19,522 24,199,832
2024-08-15 12.25 12.45 12.12 12.42 +1.22% 24,243 29,901,165
2024-08-14 12.36 12.45 12.22 12.27 -0.49% 14,961 18,430,771
2024-08-13 12.08 12.34 12.04 12.33 +1.48% 16,839 20,545,628
2024-08-12 12.28 12.28 12 12.15 -1.06% 21,185 25,697,260
2024-08-09 12.4 12.6 12.28 12.28 -0.73% 20,044 24,946,498
2024-08-08 12.45 12.52 12.17 12.37 -1.12% 26,807 33,086,092
2024-08-07 12.42 12.64 12.31 12.51 +0.72% 22,714 28,391,892
2024-08-06 12.42 12.56 12.29 12.42 +1.14% 29,214 36,245,202
2024-08-05 12.73 12.97 12.25 12.28 -4.81% 47,887 60,242,827
2024-08-02 13.01 13.16 12.83 12.9 -2.12% 45,077 58,621,348
2024-08-01 13.3 13.31 13.03 13.18 -1.57% 70,864 93,271,203
2024-07-31 12.74 13.5 12.74 13.39 +2.76% 101,469 133,079,081
2024-07-30 12.48 13.35 12.2 13.03 +3.91% 69,963 89,151,949
2024-07-29 12.47 12.68 12.24 12.54 +0.64% 23,259 29,006,281
2024-07-26 12.14 12.54 12.14 12.46 +1.96% 28,302 35,158,995
2024-07-25 12.37 12.4 11.91 12.22 +1.41% 38,344 46,588,535
2024-07-24 12.26 12.4 11.93 12.05 -2.43% 33,001 39,974,902
2024-07-23 12.6 12.86 12.31 12.35 -2.14% 29,355 37,105,750
2024-07-22 12.69 12.89 12.51 12.62 -0.63% 24,512 31,034,827
2024-07-19 12.31 12.94 12.29 12.7 +2.01% 27,878 35,318,787
2024-07-18 12.62 12.63 12.26 12.45 -2.73% 32,993 41,034,673
2024-07-17 13.32 13.33 12.8 12.8 -3.32% 30,554 39,641,396
2024-07-16 13.11 13.36 12.91 13.24 +0.91% 33,495 44,236,325
2024-07-15 13.52 13.88 12.98 13.12 -1.06% 56,233 74,632,026
2024-07-12 13.13 13.33 13.03 13.26 +0.61% 28,867 38,055,092
2024-07-11 12.89 13.2 12.72 13.18 +4.6% 40,691 53,235,155
2024-07-10 12.3 12.75 12.2 12.6 +2.36% 45,210 56,814,770
2024-07-09 11.78 12.34 11.64 12.31 +5.03% 44,383 53,076,223
2024-07-08 12.3 12.3 11.69 11.72 -5.25% 53,845 63,706,932
2024-07-05 12.28 12.45 12.04 12.37 0% 26,261 32,163,954
2024-07-04 12.83 13.01 12.23 12.37 -3.51% 36,755 46,223,806
2024-07-03 13.13 13.26 12.82 12.82 -2.29% 30,491 39,549,050
2024-07-02 13.33 13.45 13.04 13.12 -1.8% 28,147 37,243,476
2024-07-01 13.26 13.42 12.96 13.36 +2.45% 38,260 50,508,607
2024-06-28 12.78 13.37 12.65 13.04 +1.48% 54,000 70,948,848
2024-06-27 13.38 13.58 12.83 12.85 -5.72% 57,012 74,796,514
2024-06-26 13.32 13.65 13.03 13.63 +1.94% 51,601 68,923,382
2024-06-25 13.1 13.81 13.1 13.37 -0.22% 64,557 87,231,422
2024-06-24 14.8 14.8 13.36 13.4 -10.84% 117,798 163,521,470
2024-06-21 14.18 15.16 13.77 15.03 +5.7% 124,243 182,790,646
2024-06-20 14.38 14.78 14.06 14.22 -1.25% 58,829 84,633,957
2024-06-19 14.53 14.73 14.22 14.4 -0.83% 47,132 68,060,763
2024-06-18 14.22 14.54 14.22 14.52 +1.54% 34,240 49,504,919
2024-06-17 14.27 14.4 14.12 14.3 -1.11% 34,577 49,367,492
2024-06-14 14.36 14.8 14.04 14.46 +0.98% 54,267 77,953,610
2024-06-13 13.73 14.77 13.73 14.32 +3.17% 60,191 85,857,450
2024-06-12 13.3 13.91 13.2 13.88 +4.36% 42,798 58,510,910
2024-06-11 13.14 13.34 12.81 13.3 +0.83% 26,888 35,143,055
2024-06-07 13.04 13.32 12.81 13.19 +3.53% 42,165 55,484,858
2024-06-06 13.32 13.72 12.64 12.74 -6.12% 46,115 59,999,699
2024-06-05 13.96 14.08 13.54 13.57 -2.86% 25,592 35,171,097
2024-06-04 14.46 14.49 13.77 13.97 -2.17% 36,846 51,341,653
2024-06-03 14.68 14.68 14.12 14.28 -2.72% 45,527 65,625,269
2024-05-31 14.47 14.83 14.38 14.68 +1.45% 46,189 67,704,995
2024-05-30 14.15 14.55 14.09 14.47 +1.33% 45,081 64,988,660
2024-05-29 13.98 14.6 13.97 14.28 +1.49% 55,187 78,757,445
2024-05-28 13.9 14.42 13.71 14.07 +1.44% 45,458 64,428,248
2024-05-27 13.84 14.02 13.5 13.87 +0.22% 25,183 34,479,675
2024-05-24 14.07 14.25 13.8 13.84 -1.84% 30,143 42,122,076
2024-05-23 14.4 14.48 14.05 14.1 -2.49% 24,115 34,242,174
2024-05-22 14.3 14.56 14.23 14.46 +1.26% 25,346 36,537,671
2024-05-21 14.55 14.62 14.17 14.28 -2.33% 44,813 64,082,376
2024-05-20 14.77 14.98 14.55 14.62 -0.54% 32,085 47,293,746
2024-05-17 14.73 14.76 14.45 14.7 +0.62% 25,039 36,604,930
2024-05-16 14.52 14.79 14.52 14.61 +0.48% 23,702 34,765,142
2024-05-15 14.91 15.06 14.47 14.54 -2.55% 32,081 47,167,165
2024-05-14 14.98 15.08 14.75 14.92 +0.47% 28,744 42,818,585
2024-05-13 15.2 15.2 14.63 14.85 -2.69% 44,389 66,094,939
2024-05-10 15.55 15.6 15.07 15.26 -1.36% 46,402 70,780,490
2024-05-09 15.21 15.7 15.21 15.47 +1.84% 52,952 82,080,337
2024-05-08 15.63 15.63 15.07 15.19 -3% 56,997 87,195,428
2024-05-07 15.57 15.71 15.26 15.66 +0.58% 67,377 104,380,473
2024-05-06 15.28 15.79 15.28 15.57 +2.91% 50,946 79,273,640
2024-04-30 15.25 15.67 14.96 15.13 -1.63% 52,666 80,297,613
2024-04-29 15.02 15.47 14.97 15.38 +2.74% 55,977 85,436,425
2024-04-26 14.71 15.25 14.54 14.97 +1.42% 68,224 102,150,492
2024-04-25 15.3 15.47 14.7 14.76 -3.97% 71,410 107,257,004
2024-04-24 14.45 15.77 14.4 15.37 +7.11% 76,280 115,813,869
2024-04-23 13.95 14.55 13.95 14.35 +2.5% 47,589 68,328,914
2024-04-22 13.91 14.15 13.43 14 -0.78% 41,558 57,476,660
2024-04-19 14.17 14.4 13.97 14.11 -1.05% 41,539 58,623,435
2024-04-18 14.38 14.68 14 14.26 -1.11% 52,362 75,179,652
2024-04-17 13.04 14.45 13.04 14.42 +11.61% 76,829 107,333,233
2024-04-16 14.1 14.2 12.88 12.92 -9.4% 84,269 111,483,579
2024-04-15 15.35 15.5 14 14.26 -7.1% 74,453 108,424,837
2024-04-12 15.74 15.95 15.29 15.35 -2.29% 36,847 57,282,763
2024-04-11 15.82 16.11 15.62 15.71 -1.81% 37,740 59,663,750
2024-04-10 16.38 16.68 15.73 16 -2.85% 50,311 80,708,439
2024-04-09 16.65 16.94 16.35 16.47 -2.14% 55,646 92,005,028
2024-04-08 16.38 17.39 16 16.83 +2.68% 87,585 146,090,727
2024-04-03 16.79 16.84 16.25 16.39 -2.85% 44,198 72,806,524
2024-04-02 17.3 17.4 16.69 16.87 -1.69% 59,564 101,236,880
2024-04-01 17.38 17.6 17.11 17.16 -1.27% 69,089 119,584,101
2024-03-29 17.29 17.62 17.06 17.38 -0.17% 70,816 122,701,599
2024-03-28 16.06 17.65 16.06 17.41 +8.95% 103,981 177,436,177
2024-03-27 16.62 16.85 15.97 15.98 -4.88% 66,700 108,698,271
2024-03-26 16.75 17.15 16.22 16.8 -0.47% 91,853 153,169,835
2024-03-25 17.82 18.25 16.85 16.88 -4.58% 116,267 203,428,836
2024-03-22 18.94 19 17.62 17.69 -8.1% 153,213 279,251,943
2024-03-21 19.17 19.6 18.51 19.25 +0.16% 189,819 360,835,578
2024-03-20 17.08 19.9 16.82 19.22 +12.14% 245,032 446,951,739
2024-03-19 17.5 17.79 16.8 17.14 -4.25% 162,111 280,675,622
2024-03-18 16.31 18.87 15.92 17.9 +8.09% 228,587 389,650,777
2024-03-15 14.74 16.57 14.58 16.56 +12.2% 128,132 201,045,389
2024-03-14 14.99 15.17 14.51 14.76 -2.25% 40,829 60,490,190
2024-03-13 14.95 15.29 14.87 15.1 +0.67% 48,816 73,607,015
2024-03-12 14.88 15.1 14.6 15 +4.02% 63,405 94,440,402
2024-03-11 13.95 14.45 13.95 14.42 +3.3% 43,437 62,005,903
2024-03-08 13.77 14.03 13.52 13.96 +1.45% 33,272 45,937,866
2024-03-07 14 14.21 13.73 13.76 -1.22% 36,516 51,068,626
2024-03-06 13.74 14.13 13.6 13.93 +0.58% 34,202 47,284,173
2024-03-05 14 14.13 13.8 13.85 -2.05% 34,091 47,450,966
2024-03-04 14.39 14.48 13.81 14.14 -2.15% 47,731 67,274,495
2024-03-01 14.28 14.62 14.05 14.45 +3.81% 68,775 98,283,232
2024-02-29 13.18 13.94 13.1 13.92 +3.96% 52,195 71,222,720
2024-02-28 14.82 15.15 13.35 13.39 -8.41% 102,259 145,965,022
2024-02-27 13.77 14.62 13.75 14.62 +5.87% 54,396 77,695,904
2024-02-26 13.5 14.1 13.5 13.81 +2.3% 64,552 89,553,107
2024-02-23 12.98 13.55 12.88 13.5 +3.93% 57,369 75,907,789
2024-02-22 12.79 13.04 12.61 12.99 +0.85% 50,087 64,315,839
2024-02-21 12.1 13.25 12 12.88 +6.01% 86,255 110,496,756
2024-02-20 12.25 12.25 11.91 12.15 -1.38% 49,875 60,061,440
2024-02-19 12.19 12.72 11.99 12.32 +3.36% 90,907 111,732,898
2024-02-08 10.66 11.95 10.03 11.92 +11.92% 116,183 127,910,045
2024-02-07 10.78 11.19 10.3 10.65 -0.28% 94,670 101,510,746
2024-02-06 10.01 10.92 9.69 10.68 +2.01% 104,424 106,743,755
2024-02-05 12.03 12.13 10.29 10.47 -14.18% 94,877 103,499,436
2024-02-02 13.2 13.3 11.68 12.2 -6.23% 62,815 77,893,977
2024-02-01 13.19 13.36 12.81 13.01 -1.89% 58,845 76,926,908
2024-01-31 14.36 14.56 13.18 13.26 -7.66% 70,099 95,587,423
2024-01-30 14.8 14.93 14.34 14.36 -2.97% 28,737 41,987,496
2024-01-29 15.37 15.47 14.66 14.8 -3.27% 36,741 54,941,814
2024-01-26 15.8 15.85 15.2 15.3 -3.16% 37,510 58,131,448
2024-01-25 15.52 15.89 15.12 15.8 +1.61% 41,236 64,176,254
2024-01-24 15.91 16.15 14.92 15.55 -1.64% 53,660 82,664,493
2024-01-23 15.49 16.05 15.36 15.81 -0.88% 55,985 88,303,671
2024-01-22 16.9 16.91 15.78 15.95 -5.4% 45,071 73,790,939
2024-01-19 17.3 17.38 16.85 16.86 -1.98% 24,326 41,392,920
2024-01-18 17.45 17.47 16.73 17.2 -0.69% 32,406 55,220,371
2024-01-17 17.94 18.08 17.31 17.32 -2.37% 22,737 40,108,490
2024-01-16 17.7 17.99 17.5 17.74 +0.51% 34,406 60,967,338
2024-01-15 17.89 18.01 17.5 17.65 -2.22% 28,721 50,806,191
2024-01-12 18.23 18.47 17.98 18.05 -1.04% 28,562 52,086,402
2024-01-11 17.8 18.32 17.66 18.24 +2.53% 28,045 50,728,908
2024-01-10 18.11 18.15 17.66 17.79 -1.44% 20,570 36,826,790
2024-01-09 18 18.54 17.9 18.05 +0.39% 24,007 43,687,694
2024-01-08 18.27 18.36 17.96 17.98 -1.59% 22,003 39,910,868
2024-01-05 18.58 18.79 18.18 18.27 -1.19% 23,676 43,705,050
2024-01-04 18.62 18.68 18.42 18.49 -0.7% 18,679 34,635,806
2024-01-03 19.09 19.09 18.34 18.62 -2.46% 26,581 49,651,496
2024-01-02 19.27 19.33 18.93 19.09 -0.93% 22,691 43,420,196

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

цШехЕ░шВбф╗╜ 600854

近半年

хдйхоЗшВбф╗╜ 300702

近期数据

чЩ╛хРИшВбф╗╜ 603102

2024年一季度

хоЙш╛╛цЩ║шГ╜ 688125

近三个月

чПац╡╖хЖахоЗ 688772

2022-2023两年

ц╡╖ц│вщЗНчзС 300517

近半年

ц╡╖хНЧц╡╖шНп 000566

近三个月

х▒▒ф╕ЬхНОщ╣П 603021

2023年全年

хЕЙх║УчзСцКА 300620

近半年

хРЙх│░чзСцКА 300022

2024年一季度

热门概念板块

生物医药
军工

ф╕ншИкц▓ИщгЮ (600760)

2024年一季度
芯片

хЕих┐ЧчзСцКА (300458)

2024年至今
云计算

ф╕Ьш╜пщЫЖхЫв (600718)

2023年全年
光伏产业
智能制造
储能电池
半导体

хглхЕ░х╛о (600460)

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