чЫЫх╝ШшВбф╗╜ 300693

数据更新至:

添加到对比分析

35.63 -5.31%

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

35.63
-5.31% -2
37.49
开盘价
37.6
最高价
35.3
最低价
115,336
成交量
数据更新至: 2025-03-25

技术指标

37.61
MA5 (5日均线)
39.27
MA10 (10日均线)
37.91
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 37.49 37.6 35.3 35.63 -5.31% 115,336 416,948,233
2025-03-24 37.45 37.69 36.4 37.63 +0.37% 97,926 363,297,905
2025-03-21 38.02 38.74 37.41 37.49 -2.22% 98,120 371,949,174
2025-03-20 38.49 39.12 37.9 38.34 -1.57% 103,832 399,918,295
2025-03-19 40.79 41.34 38.44 38.95 -5.96% 195,761 768,285,634
2025-03-18 42.47 42.62 40.14 41.42 +3.42% 219,600 910,575,834
2025-03-17 41 41.6 39.65 40.05 +0.07% 138,595 560,194,120
2025-03-14 40.3 40.99 39.33 40.02 -1.79% 156,189 624,978,369
2025-03-13 41.49 42.76 40.3 40.75 -3.85% 189,435 783,104,229
2025-03-12 40.71 45.25 40.71 42.38 +4.82% 261,014 1,117,732,132
2025-03-11 39.74 40.95 39.36 40.43 -0.02% 153,314 613,472,849
2025-03-10 36.89 40.69 36.85 40.44 +10.43% 242,613 944,444,918
2025-03-07 36.99 38.48 36.3 36.62 -1.51% 177,106 660,620,841
2025-03-06 35.55 37.5 35.3 37.18 +6.75% 211,547 777,377,180
2025-03-05 34.02 35.12 34.02 34.83 +3.17% 165,241 571,071,035
2025-03-04 33.5 34.36 33.32 33.76 -0.06% 104,289 353,112,353
2025-03-03 34.32 35.12 33.46 33.78 -2.23% 156,613 534,641,967
2025-02-28 36.1 36.16 34.17 34.55 -4.85% 185,084 642,374,690
2025-02-27 37.3 37.56 35.53 36.31 -3.28% 193,891 700,167,345
2025-02-26 37.8 38.24 36.05 37.54 -1.16% 212,406 784,323,508
2025-02-25 37.6 38.99 37 37.98 -4.09% 193,599 735,986,814
2025-02-24 39.97 40 37.71 39.6 -1% 241,059 936,639,140
2025-02-21 37.08 40.51 36.99 40 +14.19% 348,588 1,342,059,685
2025-02-20 34.56 36.02 34.44 35.03 +0.03% 290,317 1,020,976,395
2025-02-19 31.39 35.48 31.39 35.02 +10.4% 425,477 1,438,061,775
2025-02-18 32.46 34 31.41 31.72 +2.99% 432,838 1,409,012,150
2025-02-17 31.14 32.85 30.42 30.8 +0.42% 332,341 1,042,357,667
2025-02-14 29.21 30.96 29.21 30.67 +4.39% 278,472 844,276,832
2025-02-13 29.82 30.18 29.22 29.38 -2.33% 184,432 545,368,313
2025-02-12 28 30.14 27.87 30.08 +8.01% 328,342 969,595,409
2025-02-11 28.56 28.69 27.72 27.85 -2.49% 168,657 472,756,784
2025-02-10 28.69 29.09 27.71 28.56 +0.85% 183,974 523,670,793
2025-02-07 27.84 28.83 27.72 28.32 +1.07% 193,907 548,689,759
2025-02-06 27.2 28.15 26.89 28.02 +2.6% 172,593 478,805,435
2025-02-05 28.91 29.08 26.88 27.31 -6.73% 251,179 693,796,467
2025-01-27 30.88 31.1 29.21 29.28 -6.15% 173,546 516,483,777
2025-01-24 30.12 31.48 30 31.2 +4.63% 329,482 1,015,066,420
2025-01-23 29.6 30.68 29.36 29.82 +2.83% 427,829 1,281,868,075
2025-01-22 26.56 29.35 26.35 29 +8.78% 387,719 1,091,523,327
2025-01-21 27.6 27.76 26.4 26.66 -3.79% 213,345 571,973,970
2025-01-20 27.4 28.05 27.2 27.71 +2.25% 175,982 487,596,489
2025-01-17 27.03 27.4 26.21 27.1 -0.4% 163,027 436,199,505
2025-01-16 27.55 28.27 26.95 27.21 -0.55% 182,287 500,510,395
2025-01-15 28.51 28.59 27.3 27.36 -4.6% 234,890 652,130,792
2025-01-14 27.58 28.73 27.27 28.68 +5.64% 279,754 789,799,160
2025-01-13 27.48 29.1 26.79 27.15 -3.35% 263,627 737,276,388
2025-01-10 28 29.2 27.8 28.09 -2.3% 287,376 814,414,115
2025-01-09 26.7 29.8 26.7 28.75 +6.44% 562,021 1,611,139,428
2025-01-08 27.51 27.55 26.11 27.01 -3.22% 276,800 742,418,242
2025-01-07 27 27.98 26.7 27.91 +1.86% 322,093 883,991,876
2025-01-06 25.75 27.72 25.16 27.4 +5.38% 307,354 825,939,949
2025-01-03 26 26.64 25.1 26 -0.12% 218,683 567,248,883
2025-01-02 26.55 26.8 25.53 26.03 -3.45% 209,488 547,478,847
2024-12-31 28.01 28.29 26.78 26.96 -4.7% 302,378 822,446,269
2024-12-30 26.1 29.5 25.8 28.29 +7.89% 437,453 1,221,833,782
2024-12-27 27.14 27.47 26.13 26.22 -2.46% 248,931 662,730,545
2024-12-26 24.29 27.63 24.1 26.88 +11.77% 393,214 1,024,279,476
2024-12-25 24.32 24.43 23.84 24.05 -1.47% 47,182 113,666,048
2024-12-24 23.89 24.81 23.88 24.41 +2.13% 65,724 160,586,148
2024-12-23 24.4 24.76 23.87 23.9 -2.01% 66,461 161,810,850
2024-12-20 24.35 24.75 24.27 24.39 -0.08% 61,284 149,867,900
2024-12-19 23.38 24.66 23.2 24.41 +3.39% 94,185 226,841,733
2024-12-18 23.36 23.68 23.3 23.61 +1.07% 35,806 84,203,144
2024-12-17 23.7 23.94 23.3 23.36 -1.43% 45,350 106,805,774
2024-12-16 24.03 24.17 23.59 23.7 -1.5% 45,233 107,883,668
2024-12-13 24.54 24.58 24.06 24.06 -2.59% 65,213 158,260,716
2024-12-12 24.62 24.71 24.28 24.7 +0.61% 61,345 150,511,678
2024-12-11 24.45 24.72 24.4 24.55 +0.41% 46,599 114,506,170
2024-12-10 25.3 25.4 24.43 24.45 0% 80,194 199,565,941
2024-12-09 24.31 24.7 24.12 24.45 +0.33% 60,599 147,927,465
2024-12-06 24.25 24.48 23.84 24.37 +0.49% 83,880 202,933,918
2024-12-05 24.1 24.44 24 24.25 +0.37% 44,783 108,519,023
2024-12-04 24.41 24.41 24.04 24.16 -1.47% 64,973 157,074,502
2024-12-03 24.4 24.55 24.09 24.52 +0.91% 84,383 205,552,650
2024-12-02 24 24.3 23.8 24.3 +1% 69,809 168,756,181
2024-11-29 23.68 24.39 23.6 24.06 +1.52% 64,289 154,374,039
2024-11-28 24.11 24.15 23.66 23.7 -1.78% 54,265 129,738,001
2024-11-27 23.84 24.17 23.09 24.13 +0.96% 73,123 172,628,373
2024-11-26 24.12 24.38 23.82 23.9 -1.36% 41,220 99,155,312
2024-11-25 24.02 24.25 23.56 24.23 +1.38% 58,642 140,383,069
2024-11-22 24.93 25 23.85 23.9 -4.13% 91,304 223,166,331
2024-11-21 24.91 25.38 24.72 24.93 -0.4% 80,684 202,293,702
2024-11-20 25.03 25.16 24.65 25.03 -0.79% 94,188 234,273,236
2024-11-19 24.59 25.28 24.26 25.23 +3.7% 79,994 198,404,691
2024-11-18 25.22 25.39 24.23 24.33 -3.34% 91,570 224,830,136
2024-11-15 26 26.15 25.15 25.17 -3.64% 111,497 285,768,736
2024-11-14 27.72 27.91 26.09 26.12 -4.43% 174,111 466,442,209
2024-11-13 26.54 27.5 26.2 27.33 +2.78% 165,123 443,837,084
2024-11-12 27.3 27.6 26.31 26.59 -1.92% 167,539 452,554,168
2024-11-11 26.01 27.15 25.86 27.11 +3.63% 176,476 471,680,927
2024-11-08 26.52 26.86 25.85 26.16 -0.34% 168,281 443,910,328
2024-11-07 26.4 26.7 25.6 26.25 +1.51% 152,649 400,372,739
2024-11-06 25.63 26.8 25.56 25.86 +1.17% 172,143 451,124,702
2024-11-05 24.8 25.67 24.58 25.56 +2.86% 113,003 286,043,399
2024-11-04 24.2 24.85 24.13 24.85 +2.64% 74,378 183,620,966
2024-11-01 25 25.2 24.18 24.21 -3.93% 120,627 296,240,850
2024-10-31 25.6 25.78 25.04 25.2 +0.28% 122,441 310,897,729
2024-10-30 25.5 25.77 24.68 25.13 -1.99% 123,473 310,881,417
2024-10-29 26.44 26.96 25.61 25.64 -3.25% 140,277 365,588,177
2024-10-28 26.84 26.85 25.97 26.5 -2.29% 183,976 484,353,594
2024-10-25 25.9 27.2 25.6 27.12 +6.35% 239,254 638,767,758
2024-10-24 26.66 26.66 25.37 25.5 -4.96% 157,803 407,478,809
2024-10-23 26.48 27.37 25.99 26.83 +0.83% 212,609 567,177,455
2024-10-22 25.69 26.62 25.45 26.61 +3.14% 165,901 433,193,854
2024-10-21 25.48 26.66 25.38 25.8 +1.94% 183,286 475,547,167
2024-10-18 24.13 26.18 24.06 25.31 +4.89% 169,026 424,664,197
2024-10-17 24.39 24.67 24.1 24.13 +0.04% 84,972 207,137,171
2024-10-16 24.15 24.56 23.81 24.12 -1.63% 83,368 201,547,697
2024-10-15 25.23 25.67 24.5 24.52 -3.92% 124,093 310,351,238
2024-10-14 24.88 25.88 24.08 25.52 +3.19% 144,542 361,283,073
2024-10-11 26.1 26.12 24.31 24.73 -5.21% 140,554 351,486,339
2024-10-10 26.78 27.7 26.06 26.09 -1.17% 152,908 409,823,791
2024-10-09 29 29.28 26.4 26.4 -14.89% 251,235 703,655,194
2024-10-08 32.9 32.9 27.82 31.02 +12.55% 337,209 1,027,186,072
2024-09-30 24.63 27.99 24.57 27.56 +15.6% 292,210 761,064,978
2024-09-27 22.4 24.33 22.27 23.84 +8.41% 228,061 531,528,996
2024-09-26 21.44 21.99 21.13 21.99 +2.71% 144,431 311,747,341
2024-09-25 21.56 22.04 21.37 21.41 -0.05% 135,943 294,867,062
2024-09-24 20.81 21.42 20.16 21.42 +3.43% 146,590 306,211,608
2024-09-23 21.08 21.19 20.63 20.71 -1.8% 65,656 136,460,942
2024-09-20 21.62 21.83 20.88 21.09 -2.5% 94,719 200,323,764
2024-09-19 21.08 22.23 20.5 21.63 +5% 181,291 392,055,708
2024-09-18 20.79 21.03 20.31 20.6 -0.91% 67,394 139,137,230
2024-09-13 21.6 21.82 20.79 20.79 -4.24% 126,896 268,502,223
2024-09-12 21.29 21.93 21.2 21.71 +0.56% 159,590 345,585,542
2024-09-11 20.19 21.84 20.13 21.59 +5.52% 223,852 473,033,348
2024-09-10 19.5 20.58 19.27 20.46 +5.19% 154,267 309,087,832
2024-09-09 19.59 19.69 19.21 19.45 -0.71% 37,231 72,494,525
2024-09-06 20.12 20.15 19.57 19.59 -2.44% 43,795 86,653,721
2024-09-05 20.03 20.49 19.97 20.08 -0.2% 61,821 124,815,829
2024-09-04 20.05 20.48 19.83 20.12 +0.5% 76,820 155,207,464
2024-09-03 19.86 20.14 19.61 20.02 +1.11% 63,668 126,764,049
2024-09-02 20.08 20.38 19.79 19.8 -1.98% 67,367 135,021,040
2024-08-30 19.3 20.68 19.3 20.2 +4.23% 140,379 282,779,763
2024-08-29 18 19.61 18 19.38 +6.6% 129,622 247,211,284
2024-08-28 18.14 18.34 17.96 18.18 +0.11% 36,376 66,116,177
2024-08-27 18.57 18.57 18.11 18.16 -2.42% 46,850 85,391,699
2024-08-26 18.4 18.98 18.4 18.61 +1.47% 61,652 115,025,085
2024-08-23 18.69 18.78 18.33 18.34 -1.77% 46,026 85,131,209
2024-08-22 19.1 19.3 18.55 18.67 -2.2% 59,084 111,378,794
2024-08-21 19 19.33 18.91 19.09 +0.1% 35,692 68,302,911
2024-08-20 19.54 19.63 19 19.07 -2.55% 51,534 98,996,896
2024-08-19 19.58 19.84 19.5 19.57 -0.51% 35,834 70,367,644
2024-08-16 20.07 20.08 19.67 19.67 -1.4% 50,666 100,358,730
2024-08-15 19.88 20.36 19.49 19.95 +0.86% 78,478 156,568,732
2024-08-14 20.3 20.54 19.78 19.78 -2.56% 64,472 128,821,090
2024-08-13 19.9 20.47 19.56 20.3 +1.7% 64,784 130,239,578
2024-08-12 20.33 20.83 19.85 19.96 -0.45% 57,463 115,556,925
2024-08-09 20.53 20.72 20.02 20.05 -1.43% 62,031 125,735,868
2024-08-08 20.41 20.54 19.92 20.34 -0.97% 81,256 163,883,949
2024-08-07 20.86 21 20.51 20.54 -1.01% 76,057 157,479,635
2024-08-06 20.23 21.64 20.23 20.75 +4.53% 139,509 291,010,527
2024-08-05 20.46 21.11 19.83 19.85 -4.38% 107,154 218,804,843
2024-08-02 21.35 21.63 20.75 20.76 -2.54% 108,261 228,901,347
2024-08-01 21.8 21.97 21.06 21.3 -3.09% 181,088 388,530,094
2024-07-31 20.83 22.1 20.83 21.98 +7.85% 223,874 484,789,689
2024-07-30 20.4 20.74 20 20.38 -1.21% 74,257 150,658,634
2024-07-29 21.15 21.17 20.36 20.63 -2.64% 91,286 188,138,199
2024-07-26 21.28 21.35 20.96 21.19 -1.03% 87,781 185,573,644
2024-07-25 20.61 21.95 20.53 21.41 +3.93% 176,292 377,873,153
2024-07-24 20.96 21.17 20.58 20.6 -1.72% 82,685 171,998,823
2024-07-23 21.63 21.76 20.8 20.96 -3.19% 88,675 188,820,905
2024-07-22 21.89 22.36 21.5 21.65 -2.35% 130,211 284,558,632
2024-07-19 21.19 22.3 21.07 22.17 +3.94% 167,817 367,208,612
2024-07-18 20.84 21.58 20.46 21.33 +1.33% 136,175 287,332,913
2024-07-17 21.4 21.56 21 21.05 -1.91% 81,055 171,509,069
2024-07-16 21.11 21.67 20.89 21.46 +0.7% 134,131 285,173,890
2024-07-15 21 21.7 20.86 21.31 +1% 183,554 391,537,788
2024-07-12 19.88 21.35 19.62 21.1 +7.22% 213,871 442,364,958
2024-07-11 19.48 19.96 19.08 19.68 +4.63% 116,076 226,829,449
2024-07-10 18.52 19.35 18.3 18.81 +1.46% 97,442 184,167,097
2024-07-09 18.52 18.7 18.03 18.54 +0.32% 83,350 153,403,762
2024-07-08 18.68 18.78 18.32 18.48 -1.49% 65,005 120,317,244
2024-07-05 19.15 19.24 18.61 18.76 -2.04% 90,849 170,945,723
2024-07-04 19.72 19.89 19 19.15 -2.99% 88,223 170,862,010
2024-07-03 20.39 20.62 19.66 19.74 -3% 78,842 156,972,093
2024-07-02 21.1 21.1 20.27 20.35 -3.46% 71,809 147,345,665
2024-07-01 21.05 21.48 20.87 21.08 +0.67% 57,926 122,276,962
2024-06-28 20.82 21.5 20.82 20.94 -0.1% 76,333 161,977,823
2024-06-27 21.52 21.53 20.96 20.96 -3.19% 50,171 106,434,515
2024-06-26 21.2 21.65 20.8 21.65 +2.66% 67,045 142,384,252
2024-06-25 21.8 21.87 20.91 21.09 -2.77% 73,738 156,605,058
2024-06-24 22.4 22.6 21.64 21.69 -4.37% 81,545 179,798,984
2024-06-21 22.92 23.39 22.61 22.68 -0.35% 49,741 113,833,018
2024-06-20 23.82 23.82 22.75 22.76 -4.69% 87,322 201,941,547
2024-06-19 24.8 24.95 23.86 23.88 -4.06% 86,922 210,089,803
2024-06-18 24.42 24.9 24.41 24.89 +1.38% 54,302 133,989,321
2024-06-17 24.59 24.96 24.34 24.55 -0.04% 53,718 132,538,269
2024-06-14 24.06 24.75 23.8 24.56 +1.99% 81,344 199,303,177
2024-06-13 24.47 24.62 24.05 24.08 -1.63% 45,042 109,404,567
2024-06-12 24.78 24.78 24.32 24.48 -0.65% 39,314 96,352,953
2024-06-11 24.3 24.66 23.91 24.64 +0.98% 36,607 89,193,219
2024-06-07 24.39 24.48 23.88 24.4 +0.7% 57,381 138,610,542
2024-06-06 25.25 25.38 24.2 24.23 -4% 84,731 208,459,678
2024-06-05 25.46 26.01 25.24 25.24 -2.02% 50,644 129,857,994
2024-06-04 25.7 25.8 25.01 25.76 +0.47% 69,208 175,234,089
2024-06-03 26.26 26.26 25.4 25.64 -2.06% 74,373 190,772,417
2024-05-31 26.7 26.87 26.13 26.18 -1.84% 61,057 160,750,498
2024-05-30 27.74 27.94 26.62 26.67 -1.37% 67,513 182,779,538
2024-05-29 26.69 27.35 26.69 27.04 +1.2% 63,812 172,801,164
2024-05-28 26.62 27.29 26.58 26.72 -0.82% 56,633 152,470,358
2024-05-27 25.78 26.98 25.77 26.94 +3.42% 99,954 265,837,564
2024-05-24 26.02 26.43 25.95 26.05 -0.19% 41,073 107,470,363
2024-05-23 26.63 26.7 26.02 26.1 -2.87% 62,277 163,523,866
2024-05-22 26.2 27.08 26.02 26.87 +2.17% 87,537 232,926,798
2024-05-21 26.73 26.78 26.03 26.3 -1.79% 76,484 200,544,107
2024-05-20 27 27.18 26.61 26.78 -0.92% 60,090 161,458,846
2024-05-17 26.68 27.09 26.5 27.03 +0.48% 61,404 164,504,370
2024-05-16 26.99 27.5 26.5 26.9 -1.79% 91,150 246,123,770
2024-05-15 28.77 29.38 27.2 27.39 +1.22% 122,526 344,259,852
2024-05-14 26.65 27.55 26.6 27.06 +1.96% 115,358 313,789,976
2024-05-13 27.5 27.7 25.92 26.54 -7.46% 225,619 604,932,918
2024-05-10 29.2 29.32 28.44 28.68 -2.55% 97,632 280,956,750
2024-05-09 29.2 30.21 29.2 29.43 +1.41% 84,253 249,893,423
2024-05-08 29.98 30.08 28.85 29.02 -3.17% 84,608 248,087,504
2024-05-07 30.3 30.34 29.8 29.97 -1.22% 67,492 202,599,517
2024-05-06 30.4 31.05 30.11 30.34 +0.97% 79,574 243,033,541
2024-04-30 31.09 31.12 30.05 30.05 -3.25% 90,940 276,294,279
2024-04-29 29.67 31.6 29.63 31.06 +4.68% 147,776 455,697,572
2024-04-26 29.29 30.15 29.03 29.67 +0.58% 102,601 304,108,428
2024-04-25 30 30 28.75 29.5 -5.36% 154,781 456,152,750
2024-04-24 31 31.22 30.17 31.17 -0.54% 90,085 276,756,865
2024-04-23 31.9 32.1 31.08 31.34 -1.72% 104,788 331,725,028
2024-04-22 30.6 32.14 29.9 31.89 +2.38% 142,278 442,646,284
2024-04-19 31.5 31.88 30.9 31.15 +0.74% 122,325 384,387,620
2024-04-18 31 31.48 30.64 30.92 -2.12% 116,657 362,756,017
2024-04-17 30.39 31.98 30.36 31.59 +4.36% 204,368 639,551,846
2024-04-16 29.53 30.91 28.69 30.27 +1.61% 174,673 525,044,209
2024-04-15 28.58 30.55 28.5 29.79 +5.15% 159,859 477,506,086
2024-04-12 28.62 29.2 28.33 28.33 -2.01% 50,871 145,527,661
2024-04-11 28.29 29.24 28.1 28.91 +1.76% 64,919 186,423,799
2024-04-10 28.94 29.38 28.2 28.41 -2.57% 66,197 189,984,309
2024-04-09 28.76 29.16 28.18 29.16 +2.24% 69,581 200,265,019
2024-04-08 29.43 29.65 28.47 28.52 -3.84% 78,493 226,915,712
2024-04-03 29.98 30.59 29.61 29.66 -1.17% 71,041 212,288,865
2024-04-02 30.65 30.71 29.8 30.01 -2.09% 77,743 233,694,464
2024-04-01 29.12 30.8 29.12 30.65 +5.51% 128,724 387,911,132
2024-03-29 29.82 30.38 28.7 29.05 -2.35% 96,594 283,884,969
2024-03-28 29.44 30.28 29.35 29.75 +1.5% 73,397 219,777,293
2024-03-27 30.59 30.59 29.31 29.31 -4.78% 91,349 273,134,062
2024-03-26 29.77 30.89 29.69 30.78 +2.74% 125,835 382,576,954
2024-03-25 29.96 30.7 29.83 29.96 -1.09% 90,469 273,338,600
2024-03-22 30.84 30.88 29.88 30.29 -1.4% 91,983 277,997,557
2024-03-21 31.22 31.4 30.6 30.72 -2.35% 100,543 310,642,737
2024-03-20 32.01 32.07 31.14 31.46 -1.01% 90,008 283,842,341
2024-03-19 31.96 32.35 31.7 31.78 -0.56% 100,654 321,765,463
2024-03-18 31.75 32.09 31.38 31.96 +0.88% 124,031 394,050,728
2024-03-15 31.75 31.96 31.11 31.68 -0.56% 93,535 294,419,965
2024-03-14 32.4 32.57 31.45 31.86 -1.91% 119,565 382,114,485
2024-03-13 32.47 32.87 32.2 32.48 -0.46% 109,730 356,943,450
2024-03-12 33.75 33.88 32.4 32.63 -1.6% 233,048 770,897,362
2024-03-11 30.84 33.94 30.83 33.16 +10.72% 320,339 1,035,625,867
2024-03-08 29.13 30.15 29.13 29.95 +2.5% 104,015 310,160,759
2024-03-07 30.01 30.44 29.19 29.22 -3.82% 101,922 302,326,260
2024-03-06 29.69 30.87 29.52 30.38 +1.78% 122,925 372,550,530
2024-03-05 30 30.33 29.52 29.85 -1.87% 116,782 349,684,334
2024-03-04 30.5 30.77 29.75 30.42 -1.23% 147,874 448,245,625
2024-03-01 29.5 31.4 29.15 30.8 +4.12% 225,532 686,311,469
2024-02-29 28.74 29.69 28.66 29.58 +3.79% 140,761 411,598,249
2024-02-28 29.88 30.9 28.5 28.5 -1.55% 226,525 673,826,238
2024-02-27 27.38 29 27.28 28.95 +4.59% 141,106 396,797,250
2024-02-26 27.9 28.07 27.13 27.68 -0.43% 106,394 293,706,729
2024-02-23 27.59 27.93 27.19 27.8 +1.72% 110,716 305,673,421
2024-02-22 26.98 27.69 26.88 27.33 +0.85% 87,820 239,193,444
2024-02-21 26.5 28.05 26.31 27.1 +0.82% 120,117 328,955,596
2024-02-20 27.02 27.24 26.2 26.88 -1.79% 99,118 264,682,068
2024-02-19 27.03 27.47 26.95 27.37 +1.07% 98,348 267,713,794
2024-02-08 26.5 28.1 26.5 27.08 +3.32% 118,427 324,394,433
2024-02-07 25.4 26.68 25.17 26.21 +3.6% 125,913 329,958,921
2024-02-06 22.9 25.78 22.7 25.3 +7.29% 137,033 335,112,437
2024-02-05 25.87 26.18 23.58 23.58 -11.05% 143,911 356,268,183
2024-02-02 27.46 27.9 25.52 26.51 -4.3% 152,537 403,301,930
2024-02-01 26.71 28.06 26.41 27.7 +2.18% 111,278 306,010,474
2024-01-31 27.7 28.7 26.58 27.11 -2.52% 123,840 343,570,759
2024-01-30 27.41 28.37 27 27.81 +0.94% 116,586 324,651,495
2024-01-29 30.74 31 27.31 27.55 -11.19% 220,034 635,787,643
2024-01-26 31.42 32.86 31.01 31.02 -2.48% 170,121 545,925,451
2024-01-25 31.5 31.99 30.61 31.81 -0.66% 174,275 546,979,438
2024-01-24 31.55 32.21 30.63 32.02 +0.31% 190,243 597,000,355
2024-01-23 29.99 32.32 29.58 31.92 +6.68% 267,450 840,234,983
2024-01-22 30.18 31.38 29.03 29.92 -1.32% 222,436 676,385,524
2024-01-19 30.5 32.06 30.26 30.32 +0.07% 295,447 923,175,723
2024-01-18 28.4 30.5 28.21 30.3 +5.8% 186,924 547,101,590
2024-01-17 29.4 29.43 28.5 28.64 -3.34% 100,695 291,392,558
2024-01-16 29.4 30.15 28.89 29.63 +0.1% 137,591 405,013,341
2024-01-15 29.29 30.15 28.84 29.6 +0.34% 140,828 417,267,623
2024-01-12 29.27 30.68 29.22 29.5 -0.37% 209,913 627,108,568
2024-01-11 28.5 29.97 28.12 29.61 +3.68% 197,035 575,162,264
2024-01-10 27.03 29.5 26.8 28.56 +4.65% 215,502 612,471,566
2024-01-09 27.04 28.06 26.68 27.29 +1.45% 107,608 294,228,496
2024-01-08 27.35 28.08 26.88 26.9 -2.18% 94,583 259,216,220
2024-01-05 28.4 28.92 27.35 27.5 -3.03% 115,460 324,850,497
2024-01-04 29.14 29.14 28.16 28.36 -3.27% 111,084 316,434,573
2024-01-03 29.01 29.59 28.87 29.32 +0.76% 103,316 301,773,783
2024-01-02 29.9 29.91 29.09 29.1 -2.71% 127,170 374,140,351

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╕нх╛охЕмхП╕ 688012

2023年全年

ц╡╖х╛╖шВбф╗╜ 000567

近期数据

хНЧф║ЪцЦ░цЭР 688519

近三个月

чзСцЮЧчФ╡ц░Ф 603050

近期数据

чФ│шБФчФЯчЙй 688098

2023年全年

ц│░х▒▒чЯ│ц▓╣ 000554

近三个月

щЗСцИ┐шГ╜ц║Р 001210

2024年至今

хЫнцЮЧшВбф╗╜ 605303

2024年至今

ф║Сф╕нщйм 603130

2024年至今

хНЧч╜СхВишГ╜ 600995

2024年一季度

热门概念板块

大数据

ц╡╖щЗПцХ░цНо (603138)

2023年全年
虚拟现实

хИйф║Ъх╛╖ (300296)

近半年
军工

ф╕ншИкц▓ИщгЮ (600760)

2022-2023两年
云计算

ф╕нчзСхИЫш╛╛ (300496)

2024年至今
区块链

ч╜Схо┐чзСцКА (300017)

2023年全年
生物医药

цЩ║щгЮчФЯчЙй (300122)

近三个月
半导体

ф╕ншКпхЫ╜щЩЕ (688981)

近半年
5G通信

х╣┐хТМщАЪ (300638)

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