ц╛Дхдйф╝Яф╕Ъ 300689

数据更新至:

添加到对比分析

32.51 -2.64%

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

32.51
-2.64% -0.88
33.98
开盘价
33.98
最高价
32.25
最低价
4,367
成交量
数据更新至: 2025-03-25

技术指标

34.05
MA5 (5日均线)
34.25
MA10 (10日均线)
34.48
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 33.98 33.98 32.25 32.51 -2.64% 4,367 14,321,760
2025-03-24 33.96 34.35 32.62 33.39 -2% 7,329 24,484,906
2025-03-21 35 35 33.32 34.07 -2.18% 14,436 48,748,778
2025-03-20 35.61 36.9 34.68 34.83 -1.72% 17,184 60,926,725
2025-03-19 34.66 35.86 34.3 35.44 +2.13% 14,182 50,121,504
2025-03-18 35.78 35.78 34.08 34.7 -1.45% 13,297 46,210,477
2025-03-17 34.76 35.35 34.01 35.21 +2.59% 9,374 32,538,640
2025-03-14 33.68 34.65 33.36 34.32 +1.9% 12,197 41,568,948
2025-03-13 34.57 34.57 32.58 33.68 -2.01% 14,854 49,600,868
2025-03-12 34.75 34.75 33.9 34.37 -0.38% 11,110 38,088,655
2025-03-11 34.27 34.74 33.88 34.5 -0.35% 9,736 33,346,870
2025-03-10 35.6 36.1 34 34.62 -2.51% 25,063 86,885,750
2025-03-07 34.87 36.2 34.41 35.51 +2.1% 19,038 67,819,674
2025-03-06 34.95 35.88 34.35 34.78 +0.49% 14,675 51,140,361
2025-03-05 34.47 34.87 34.14 34.61 +0.99% 10,723 36,972,891
2025-03-04 34.29 35.1 33.25 34.27 +0.26% 12,621 43,452,979
2025-03-03 33.45 34.48 32.7 34.18 +2.18% 15,920 54,106,842
2025-02-28 35.83 35.85 33.34 33.45 -6.8% 16,475 56,275,883
2025-02-27 35.19 36.3 34.77 35.89 +2.02% 14,969 53,215,200
2025-02-26 35 35.19 34.11 35.18 +1.38% 13,684 47,389,244
2025-02-25 35 35.2 34.2 34.7 -1.7% 15,200 52,653,001
2025-02-24 34.62 36.3 34.62 35.3 +1.41% 25,182 89,053,499
2025-02-21 34 36.84 33.1 34.81 +2.08% 33,778 118,465,874
2025-02-20 33 34.85 32.51 34.1 +1.88% 30,061 101,596,433
2025-02-19 32.46 33.47 31.29 33.47 +1.79% 33,279 107,948,564
2025-02-18 29.49 34 29.13 32.88 +12.14% 40,591 130,990,737
2025-02-17 29.37 29.4 28.67 29.32 +0.72% 10,557 30,687,303
2025-02-14 28.85 29.2 28.39 29.11 +2.1% 7,809 22,444,105
2025-02-13 29.45 29.45 28.39 28.51 -2.26% 12,150 34,808,664
2025-02-12 29.33 29.76 28.81 29.17 -0.21% 11,120 32,612,810
2025-02-11 28.4 29.68 28.01 29.23 +2.67% 18,189 52,929,260
2025-02-10 28.95 28.95 27.66 28.47 -0.7% 15,854 44,498,375
2025-02-07 27.72 29.1 27.48 28.67 +3.43% 26,503 75,840,155
2025-02-06 27.09 28.28 26.53 27.72 +2.74% 17,292 47,529,640
2025-02-05 26.56 27.38 26.56 26.98 +1.81% 12,978 35,004,725
2025-01-27 26 26.66 25.39 26.5 +3.11% 13,762 35,953,550
2025-01-24 25.47 25.73 25.07 25.7 +0.82% 8,197 20,829,992
2025-01-23 26.05 26.39 25.15 25.49 -0.08% 11,435 29,609,494
2025-01-22 25.7 25.7 25.11 25.51 -0.66% 7,268 18,428,510
2025-01-21 27 27 25.2 25.68 -3.64% 16,129 41,802,075
2025-01-20 25.98 27.4 25.53 26.65 +4.39% 21,581 57,006,564
2025-01-17 25.52 25.69 24.95 25.53 +0.04% 7,852 19,870,821
2025-01-16 25.79 25.88 24.99 25.52 -0.35% 10,946 27,833,797
2025-01-15 25.76 26.29 25.26 25.61 -1.23% 9,702 24,990,555
2025-01-14 25.7 26.17 25.1 25.93 +2.29% 12,272 31,565,022
2025-01-13 25.49 25.73 24.6 25.35 -2.5% 6,707 16,952,168
2025-01-10 25.89 26.42 25.13 26 -0.76% 12,092 31,156,722
2025-01-09 26.11 26.56 25.83 26.2 -0.38% 10,332 27,017,682
2025-01-08 24.51 27.35 24.5 26.3 +6.13% 21,287 55,527,854
2025-01-07 24.41 24.78 23.7 24.78 +1.77% 9,572 23,316,122
2025-01-06 24.01 24.35 22.55 24.35 +0.21% 9,549 22,549,171
2025-01-03 25.39 25.57 23.59 24.3 -3.99% 12,621 30,693,830
2025-01-02 25.7 25.95 24.88 25.31 -0.82% 14,890 37,679,923
2024-12-31 27.21 27.69 25.28 25.52 -6.49% 19,411 50,969,649
2024-12-30 26.97 27.65 26.68 27.29 +0.07% 13,429 36,530,262
2024-12-27 27.77 27.8 27.02 27.27 -1.37% 21,734 59,439,102
2024-12-26 27.48 28.29 26.93 27.65 +0.18% 30,998 85,800,197
2024-12-25 28.38 29.21 26.66 27.6 -2.71% 36,701 102,200,813
2024-12-24 27.7 29.59 27.1 28.37 -0.8% 43,839 123,720,894
2024-12-23 25.85 30.31 25.2 28.6 +11.76% 63,091 174,922,477
2024-12-20 24.99 25.77 24.39 25.59 +3.6% 13,706 34,616,581
2024-12-19 24.6 24.93 24.31 24.7 +0.08% 11,290 27,795,322
2024-12-18 24.79 25.3 23.6 24.68 +1.15% 16,379 40,293,518
2024-12-17 25.45 25.63 24.22 24.4 -3.9% 18,161 45,027,249
2024-12-16 26 26.1 25.24 25.39 -2.35% 12,220 31,283,782
2024-12-13 26.29 26.44 25.92 26 -0.99% 7,990 20,873,456
2024-12-12 26.42 26.74 26 26.26 -0.64% 7,969 20,958,276
2024-12-11 26.35 26.82 26.15 26.43 +0.11% 10,716 28,320,277
2024-12-10 27.65 27.72 25.89 26.4 -0.83% 16,794 44,302,459
2024-12-09 27.39 27.47 26.3 26.62 -0.97% 14,126 37,687,533
2024-12-06 28.4 28.4 26.86 26.88 -4.85% 17,817 48,578,050
2024-12-05 27.6 29.09 27.28 28.25 +2.8% 21,278 59,957,323
2024-12-04 28.08 28.39 27.12 27.48 -2.1% 9,852 27,319,659
2024-12-03 28.2 28.95 27.54 28.07 -1.78% 10,067 28,267,981
2024-12-02 27.81 28.58 27.34 28.58 +2.88% 12,854 36,011,422
2024-11-29 27.36 28.3 27.33 27.78 +1.05% 12,930 35,958,154
2024-11-28 27.73 28.13 27.25 27.49 -0.76% 9,589 26,595,294
2024-11-27 27.33 27.85 26.09 27.7 +0.62% 17,010 45,637,412
2024-11-26 27.86 28.33 27.27 27.53 -0.97% 8,528 23,631,276
2024-11-25 28.18 28.19 26.83 27.8 -1.42% 14,963 40,811,440
2024-11-22 28.7 28.95 27.53 28.2 -1.81% 16,779 47,153,683
2024-11-21 27.93 29.5 27.82 28.72 +2.64% 17,873 51,433,767
2024-11-20 27.82 28.3 27.07 27.98 +0.25% 12,756 35,489,884
2024-11-19 27.57 28.2 26.8 27.91 +1.86% 16,108 44,243,849
2024-11-18 28.29 28.7 27.2 27.4 -2.14% 20,309 56,132,993
2024-11-15 29.41 30.08 27.7 28 -5.95% 14,317 41,224,859
2024-11-14 30.25 31.91 29.66 29.77 -1.33% 20,820 63,873,316
2024-11-13 30.03 30.38 29.01 30.17 +0.23% 11,599 34,400,366
2024-11-12 30.28 30.75 29.4 30.1 -0.66% 15,994 48,307,460
2024-11-11 29.49 30.84 29.22 30.3 +2.75% 20,584 61,747,136
2024-11-08 30.08 30.98 29.38 29.49 -1.96% 20,410 61,406,883
2024-11-07 29.99 31.39 29.56 30.08 +0.3% 23,112 70,737,715
2024-11-06 29.38 30.54 28.64 29.99 +1.97% 25,154 74,553,303
2024-11-05 27.25 29.8 26.51 29.41 +8.52% 30,036 86,187,650
2024-11-04 26.04 27.23 25.54 27.1 +4.07% 23,075 60,620,779
2024-11-01 27.34 28.5 26 26.04 -5.03% 23,745 63,913,742
2024-10-31 26.62 28.24 26.58 27.42 +2.01% 28,903 79,725,301
2024-10-30 25.45 26.99 25.36 26.88 +5.66% 28,744 75,706,890
2024-10-29 26.08 26.18 25.25 25.44 -2.34% 27,424 70,569,409
2024-10-28 26.39 26.96 25.5 26.05 -1.36% 31,227 81,382,704
2024-10-25 27.5 27.5 25.3 26.41 -3.3% 46,075 120,643,270
2024-10-24 25.38 27.58 25.1 27.31 +7.44% 46,507 121,972,887
2024-10-23 24.7 25.59 24.31 25.42 +1.97% 32,637 81,965,027
2024-10-22 24.79 25.77 24.5 24.93 -0.04% 39,646 99,347,780
2024-10-21 24.46 25.79 24.15 24.94 +3.49% 55,953 139,446,128
2024-10-18 22.7 24.89 22.21 24.1 +6.12% 66,318 156,459,576
2024-10-17 22.89 23.49 22.14 22.71 -1.22% 48,553 110,391,380
2024-10-16 22.5 23.55 21.55 22.99 +4.93% 60,497 137,685,228
2024-10-15 22.2 23.52 21.32 21.91 -5.8% 75,351 167,999,336
2024-10-14 21.66 24.9 21.6 23.26 +3.01% 111,625 259,945,903
2024-10-11 20.01 24.01 19.2 22.58 +10.9% 100,093 213,079,729
2024-10-10 18.47 20.85 18.47 20.36 +12.42% 77,226 153,271,925
2024-10-09 19.81 19.81 18.04 18.11 -13.56% 49,043 92,828,893
2024-10-08 21.23 21.23 18.63 20.95 +18.43% 62,681 125,698,153
2024-09-30 15.78 17.8 15.76 17.69 +14.87% 57,440 96,383,259
2024-09-27 14.71 15.49 14.63 15.4 +5.05% 40,482 61,099,665
2024-09-26 14.41 14.69 14.29 14.66 +1.95% 21,502 31,220,020
2024-09-25 14.56 14.77 14.38 14.38 -0.83% 30,301 44,194,251
2024-09-24 14.41 14.5 14.01 14.5 +1.26% 23,902 34,239,442
2024-09-23 13.9 14.4 13.8 14.32 +3.24% 20,355 29,031,306
2024-09-20 14.02 14.29 13.76 13.87 -0.93% 12,917 18,123,649
2024-09-19 13.61 14.04 13.54 14 +3.93% 11,502 15,941,263
2024-09-18 13.8 13.96 13.26 13.47 -2.53% 12,227 16,477,015
2024-09-13 14.03 14.22 13.82 13.82 -2.06% 14,575 20,302,523
2024-09-12 14.22 14.51 14.08 14.11 -1.05% 11,852 16,920,107
2024-09-11 14.47 14.67 14.15 14.26 -1.66% 13,263 19,002,110
2024-09-10 14.14 14.53 13.97 14.5 +2.47% 16,791 24,030,620
2024-09-09 14.14 14.48 14.02 14.15 -1.46% 12,672 17,982,185
2024-09-06 14.75 14.78 14.34 14.36 -1.98% 13,763 19,877,081
2024-09-05 14.52 14.81 14.42 14.65 +1.03% 13,636 19,963,880
2024-09-04 14.93 14.93 14.47 14.5 -3.4% 20,292 29,672,012
2024-09-03 14.79 15.18 14.63 15.01 +2.25% 24,065 35,923,581
2024-09-02 14.78 15.24 14.6 14.68 -0.74% 32,447 48,271,711
2024-08-30 14.2 14.85 14.1 14.79 +3.86% 45,138 65,864,248
2024-08-29 13.92 14.24 13.66 14.24 +1.28% 17,530 24,559,968
2024-08-28 13.95 14.17 13.51 14.06 +1.59% 19,223 26,779,815
2024-08-27 14.36 14.39 13.8 13.84 -3.55% 29,754 41,651,835
2024-08-26 14.07 14.42 13.97 14.35 -0.35% 35,784 50,970,255
2024-08-23 14.49 14.5 13.81 14.4 -3.94% 65,465 92,692,448
2024-08-22 13.79 16.3 13.73 14.99 +7.15% 94,303 142,432,252
2024-08-21 14.61 14.74 13.93 13.99 -4.24% 39,335 56,280,005
2024-08-20 14.11 14.88 14.11 14.61 +2.53% 43,251 62,744,689
2024-08-19 14.01 14.33 13.74 14.25 -1.11% 35,747 50,260,786
2024-08-16 14.15 14.58 14.02 14.41 +1.98% 45,252 64,940,157
2024-08-15 14.06 14.26 13.73 14.13 +0.28% 30,905 43,264,452
2024-08-14 14.06 14.36 13.97 14.09 -0.14% 29,247 41,266,399
2024-08-13 13.42 14.13 13.3 14.11 +4.83% 35,203 48,852,472
2024-08-12 13.67 13.8 13.38 13.46 -2.53% 26,502 35,859,268
2024-08-09 13.4 14.4 13.4 13.81 +3.21% 46,776 65,210,371
2024-08-08 13.5 13.6 13.01 13.38 -1.98% 19,279 25,660,403
2024-08-07 13.4 13.83 13.32 13.65 +3.33% 21,411 29,143,961
2024-08-06 13 13.3 12.92 13.21 +3.2% 18,556 24,347,500
2024-08-05 13.35 13.46 12.72 12.8 -5.47% 23,835 31,123,085
2024-08-02 13.91 14.07 13.52 13.54 -3.63% 21,365 29,445,068
2024-08-01 13.99 14.27 13.92 14.05 +0.64% 24,510 34,480,832
2024-07-31 13.65 13.97 13.5 13.96 +1.9% 27,053 37,372,879
2024-07-30 13.58 13.84 13.35 13.7 +0.88% 26,441 36,090,091
2024-07-29 13.19 13.75 13.05 13.58 +3.27% 27,844 37,515,334
2024-07-26 13.01 13.21 12.9 13.15 +1.31% 17,801 23,284,086
2024-07-25 13.18 13.4 12.9 12.98 -1.74% 22,642 29,607,481
2024-07-24 13.71 13.82 13.16 13.21 -3.65% 26,338 35,281,850
2024-07-23 14.09 14.24 13.65 13.71 -2.63% 39,480 54,955,400
2024-07-22 13.62 14.5 13.55 14.08 +3.61% 66,929 93,643,528
2024-07-19 12.35 14.28 12.33 13.59 +9.6% 73,798 100,003,571
2024-07-18 12.65 12.69 11.96 12.4 -2.05% 24,406 29,901,203
2024-07-17 13.34 13.36 12.65 12.66 -4.52% 22,128 28,420,443
2024-07-16 13.3 13.5 13.03 13.26 -0.97% 19,478 25,749,851
2024-07-15 13.6 13.64 13.27 13.39 -1.83% 18,929 25,385,597
2024-07-12 13.59 14.1 13.47 13.64 +0.07% 32,000 43,734,739
2024-07-11 13.47 13.67 13.21 13.63 +2.64% 28,946 39,118,236
2024-07-10 13.08 13.37 13.02 13.28 +2.08% 30,726 40,608,664
2024-07-09 12.66 13.02 12.25 13.01 +3.83% 35,964 45,706,084
2024-07-08 13.1 13.21 12.43 12.53 -3.62% 33,048 42,046,146
2024-07-05 12.86 13.12 12.6 13 +0.54% 26,208 33,910,598
2024-07-04 13.38 13.45 12.9 12.93 -2.42% 37,202 48,684,007
2024-07-03 13.75 13.81 13.19 13.25 -5.02% 43,441 58,141,708
2024-07-02 13.87 14.12 13.7 13.95 +0.58% 45,164 62,893,585
2024-07-01 14.16 14.34 13.35 13.87 -3.01% 72,921 100,117,490
2024-06-28 14.6 14.82 14.26 14.3 -2.65% 68,606 99,570,273
2024-06-27 14.86 15.23 14.55 14.69 -4.05% 80,341 119,570,770
2024-06-26 15 15.65 14.27 15.31 -1.1% 93,386 139,380,620
2024-06-25 16.6 16.99 15.15 15.48 -14.62% 133,029 215,450,243
2024-06-24 16.93 19.08 16.55 18.13 +8.37% 181,629 322,676,924
2024-06-21 16.73 16.73 16.73 16.73 +20.01% 56,034 93,745,450
2024-06-20 14.22 14.46 13.83 13.94 -4.59% 31,720 44,824,402
2024-06-19 13.9 15.19 13.82 14.61 +5.26% 40,888 59,007,557
2024-06-18 13.54 13.89 13.38 13.88 +2.74% 14,681 20,167,806
2024-06-17 13.54 13.76 13.28 13.51 +0.67% 17,779 24,037,429
2024-06-14 13.59 13.59 13.1 13.42 -0.52% 13,399 17,893,508
2024-06-13 13.3 13.8 13.28 13.49 +1.43% 18,849 25,546,280
2024-06-12 12.95 13.47 12.68 13.3 +4.07% 16,763 22,107,800
2024-06-11 12.6 12.92 12.08 12.78 +1.43% 16,079 20,082,706
2024-06-07 12.03 12.87 12.03 12.6 +5.88% 18,090 22,732,545
2024-06-06 12.92 13.31 11.8 11.9 -7.82% 21,433 26,447,464
2024-06-05 12.98 13.09 12.52 12.91 -1.45% 14,738 19,020,013
2024-06-04 13.99 14 12.84 13.1 -3.89% 25,218 33,124,599
2024-06-03 14.2 14.38 13.45 13.63 -4.08% 18,613 25,811,382
2024-05-31 13.94 14.37 13.78 14.21 +2.38% 14,843 21,051,328
2024-05-30 13.65 14.1 13.44 13.88 +0.36% 14,417 19,863,089
2024-05-29 13.93 13.98 13.6 13.83 +0.8% 13,293 18,388,648
2024-05-28 13.8 14.18 13.57 13.72 -1.15% 14,645 20,323,088
2024-05-27 13.65 13.95 13.3 13.88 +0.51% 18,870 25,647,817
2024-05-24 14.09 14.32 13.78 13.81 -3.56% 26,602 37,193,975
2024-05-23 13.97 14.99 13.96 14.32 +1.56% 36,569 52,770,887
2024-05-22 14.01 14.12 13.85 14.1 +0.5% 15,360 21,520,425
2024-05-21 14.23 14.29 13.95 14.03 -2.64% 23,634 33,202,010
2024-05-20 14.53 14.99 14.15 14.41 -1.5% 30,711 44,275,318
2024-05-17 14.93 15.4 14.41 14.63 -2.47% 48,933 72,324,401
2024-05-16 13.97 16.3 13.88 15 +8.46% 51,878 79,867,192
2024-05-15 13.63 14.31 13.39 13.83 +1.32% 13,814 19,359,813
2024-05-14 13.54 13.8 13.43 13.65 +2.71% 12,728 17,357,936
2024-05-13 13.86 13.9 13.11 13.29 -5.48% 17,742 23,854,746
2024-05-10 14.25 14.96 13.8 14.06 -1.4% 18,465 26,223,745
2024-05-09 14.23 14.47 14.18 14.26 -0.21% 7,458 10,680,698
2024-05-08 14.69 14.69 14.2 14.29 -2.52% 10,660 15,318,280
2024-05-07 14.66 14.83 14.16 14.66 +0.34% 19,499 28,240,193
2024-05-06 14.3 14.73 14.19 14.61 +2.17% 18,497 26,889,615
2024-04-30 14.27 14.48 14.05 14.3 +0.21% 11,302 16,103,307
2024-04-29 13.77 14.35 13.63 14.27 +3.56% 13,288 18,717,168
2024-04-26 13.45 13.95 13.37 13.78 +3.07% 14,952 20,503,254
2024-04-25 13.14 13.51 12.94 13.37 +1.75% 12,564 16,757,905
2024-04-24 12.61 13.27 12.5 13.14 +3.96% 14,578 18,939,508
2024-04-23 12.1 12.7 12.02 12.64 +5.16% 20,403 25,337,768
2024-04-22 12.23 12.28 11.49 12.02 -1.72% 12,421 14,845,157
2024-04-19 12.29 12.35 11.76 12.23 +0.33% 14,834 17,873,688
2024-04-18 12.34 12.62 12.03 12.19 -2.71% 18,408 22,596,814
2024-04-17 11.22 12.55 11.22 12.53 +14.53% 22,356 26,983,705
2024-04-16 12.61 12.99 10.63 10.94 -13.04% 29,136 32,426,803
2024-04-15 13.81 14.29 12.52 12.58 -10.01% 22,796 29,570,896
2024-04-12 13.88 14.35 13.88 13.98 +0.43% 8,409 11,870,590
2024-04-11 13.81 14.34 13.78 13.92 +0.58% 8,844 12,455,212
2024-04-10 14.41 14.51 13.7 13.84 -4.35% 12,041 16,803,199
2024-04-09 14.36 14.73 14.25 14.47 +0.77% 13,482 19,473,344
2024-04-08 15.17 15.18 14.3 14.36 -6.08% 18,390 26,869,819
2024-04-03 15.61 15.63 14.95 15.29 -1.99% 16,252 24,763,073
2024-04-02 15.42 15.78 15.27 15.6 +1.17% 18,348 28,483,446
2024-04-01 15.39 15.62 15.15 15.42 +0.98% 19,665 30,252,554
2024-03-29 14.7 15.3 14.66 15.27 +2.07% 14,367 21,556,693
2024-03-28 14.02 15.09 14.02 14.96 +6.7% 15,211 22,421,937
2024-03-27 14.65 14.75 14.01 14.02 -4.69% 13,987 20,150,747
2024-03-26 14.81 15.15 14.57 14.71 -0.88% 14,028 20,815,939
2024-03-25 15.6 15.65 14.81 14.84 -3.07% 21,805 32,943,006
2024-03-22 15.55 15.67 15.2 15.31 -2.3% 12,392 19,051,710
2024-03-21 15.7 15.79 15.44 15.67 +0.06% 11,585 18,109,099
2024-03-20 15.54 15.68 15.51 15.66 +0.84% 10,148 15,834,540
2024-03-19 16.01 16.16 15.46 15.53 -2.69% 21,214 33,267,875
2024-03-18 15 16.08 15 15.96 +7.47% 23,371 36,476,761
2024-03-15 14.61 14.87 14.5 14.85 +1.85% 10,469 15,368,495
2024-03-14 14.8 14.95 14.38 14.58 -1.75% 11,823 17,344,615
2024-03-13 14.59 15.03 14.56 14.84 +1.5% 17,754 26,218,352
2024-03-12 14.42 14.78 14.31 14.62 +1.53% 15,156 22,100,704
2024-03-11 14.28 14.59 14.08 14.4 -0.14% 15,459 22,115,146
2024-03-08 13.85 14.45 13.76 14.42 +4.27% 19,037 27,102,018
2024-03-07 13.9 14.36 13.81 13.83 -0.72% 17,863 25,141,942
2024-03-06 13.88 14.18 13.46 13.93 0% 21,093 29,152,401
2024-03-05 14.2 14.5 13.92 13.93 -1.55% 19,599 27,664,127
2024-03-04 14.39 14.68 13.75 14.15 -1.19% 20,334 28,781,375
2024-03-01 13.69 14.32 13.63 14.32 +4.6% 26,375 37,289,449
2024-02-29 13.03 13.97 13.03 13.69 +4.27% 29,360 39,975,226
2024-02-28 15.2 15.7 13.13 13.13 -12.7% 51,259 73,063,245
2024-02-27 13.84 15.17 13.8 15.04 +7.97% 28,364 41,397,533
2024-02-26 13.64 14.55 13.18 13.93 +4.11% 30,101 41,912,985
2024-02-23 12.88 13.48 12.88 13.38 +4.53% 23,777 31,448,542
2024-02-22 12.09 12.85 12.09 12.8 +5.52% 23,717 29,769,025
2024-02-21 11.7 12.61 11.51 12.13 +3.15% 22,856 27,989,497
2024-02-20 11.63 11.84 11.28 11.76 +1.03% 24,420 28,257,367
2024-02-19 10.51 11.95 10.5 11.64 +11.71% 42,375 48,390,922
2024-02-08 9.22 10.68 9.01 10.42 +10.73% 39,082 38,577,629
2024-02-07 10.02 10.49 8.61 9.41 -8.2% 50,622 47,665,036
2024-02-06 9.42 10.66 8.65 10.25 -1.44% 61,436 58,953,741
2024-02-05 12.88 12.99 10.4 10.4 -20% 56,600 61,467,499
2024-02-02 13.92 14.31 12.22 13 -6.68% 23,005 30,384,319
2024-02-01 14.15 14.5 13.51 13.93 -1.55% 18,167 25,218,325
2024-01-31 15.5 15.5 14.14 14.15 -7.52% 21,713 31,619,712
2024-01-30 16 16 15 15.3 -4.38% 11,231 17,441,756
2024-01-29 16.68 16.77 15.84 16 -4.13% 13,375 21,544,202
2024-01-26 16.78 16.86 16.52 16.69 -0.24% 12,538 20,920,630
2024-01-25 15.88 16.77 15.69 16.73 +5.75% 16,641 27,203,821
2024-01-24 15.82 16.06 15.15 15.82 -0.06% 16,340 25,512,918
2024-01-23 15.98 16.48 15.56 15.83 -1.31% 14,813 23,344,079
2024-01-22 17.15 17.41 15.8 16.04 -6.64% 14,113 23,426,497
2024-01-19 17.64 17.64 17.16 17.18 -2.61% 12,573 21,804,649
2024-01-18 17.77 17.84 16.93 17.64 +0.17% 15,182 26,309,690
2024-01-17 17.95 18.06 17.55 17.61 -1.89% 9,319 16,566,964
2024-01-16 18.15 18.28 17.65 17.95 -1.1% 10,937 19,541,605
2024-01-15 18.17 18.31 17.98 18.15 -0.06% 9,477 17,183,552
2024-01-12 18.5 18.57 18.11 18.16 -1.94% 9,522 17,475,358
2024-01-11 18.24 18.54 18.09 18.52 +2.04% 8,818 16,177,583
2024-01-10 18.37 18.47 17.9 18.15 -1.14% 10,654 19,367,905
2024-01-09 18.2 18.6 18.18 18.36 +1.21% 11,484 21,122,286
2024-01-08 18.78 18.78 18 18.14 -3.36% 11,636 21,423,133
2024-01-05 19.13 19.32 18.61 18.77 -1.47% 9,818 18,548,347
2024-01-04 19.25 19.25 18.94 19.05 -0.83% 8,057 15,336,785
2024-01-03 19.34 19.42 19 19.21 -0.62% 12,925 24,794,998
2024-01-02 19.45 19.45 19.22 19.33 -0.21% 10,609 20,509,779

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

чВ╝чЯ│шИкчй║ 000697

2022-2023两年

хоЙш╖пчзСцКА 688107

2022-2023两年

хЗпчЫЫчзСцКА 600552

2023年全年

ф╕нчзСцЫЩхЕЙ 603019

2024年一季度

ч╛Ош┐кше┐ 688202

近期数据

цМпф╕ЬхИ╢шНп 300158

2024年至今

хпМхИЫч▓╛хпЖ 688409

近期数据

чЭ┐хИЫх╛оч║│ 688002

2024年至今

ш╖пч╗┤хЕЙчФ╡ 688401

近三个月

хиБщлШщкичзС 688161

2024年一季度

热门概念板块

区块链

цЛЫхХЖщУ╢шбМ (600036)

2023年全年
虚拟现实

хРМшК▒щб║ (300033)

近半年
芯片

хЫ╜ц░СцКАцЬп (300077)

2024年至今
云计算

ф╕нчзСхИЫш╛╛ (300496)

2024年一季度
军工

ф╕нчЫ┤шВбф╗╜ (600038)

近半年
智能制造

чФихПЛч╜Сч╗Ь (600588)

2022-2023两年
生物医药
元宇宙

ч┤лхЕЙшВбф╗╜ (000938)

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