хЕЙхиБхдНцЭР 300699

数据更新至:

添加到对比分析

32.70 +0.68%

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

32.7
+0.68% +0.22
32.49
开盘价
33.03
最高价
32.4
最低价
73,025
成交量
数据更新至: 2025-03-25

技术指标

33.22
MA5 (5日均线)
33.49
MA10 (10日均线)
33.31
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 32.49 33.03 32.4 32.7 +0.68% 73,025 239,268,240
2025-03-24 33.33 33.45 32.1 32.48 -3.16% 195,603 637,846,648
2025-03-21 33.83 34.6 33.21 33.54 +0.3% 209,082 707,800,058
2025-03-20 34.06 34.26 33.36 33.44 -1.53% 222,364 749,719,689
2025-03-19 34.31 35.35 33.91 33.96 -1.71% 269,127 928,417,767
2025-03-18 33.98 34.75 33.76 34.55 +1.92% 324,582 1,112,283,070
2025-03-17 33.42 34.05 32.93 33.9 +1.56% 252,327 841,959,368
2025-03-14 33.25 33.58 32.66 33.38 +0.27% 201,138 667,965,665
2025-03-13 33.7 34.05 32.78 33.29 -1.19% 189,952 630,498,334
2025-03-12 34.31 34.95 33.6 33.69 -1.12% 265,829 906,325,633
2025-03-11 32.81 34.2 32.74 34.07 +2.28% 256,058 862,117,202
2025-03-10 33.51 33.55 32.41 33.31 -2.29% 310,285 1,024,776,779
2025-03-07 33.43 34.56 33.21 34.09 +1.28% 288,111 981,510,239
2025-03-06 33.9 33.95 33.33 33.66 -0.09% 247,068 830,474,138
2025-03-05 32.76 33.77 32.62 33.69 +2.71% 308,909 1,032,679,188
2025-03-04 31.92 33.17 31.82 32.8 +2.12% 189,358 620,513,064
2025-03-03 32.09 33.33 31.88 32.12 +0.25% 196,913 640,827,793
2025-02-28 32.85 33.4 31.86 32.04 -0.9% 208,766 682,093,933
2025-02-27 33.19 33.26 32.07 32.33 -2.59% 195,719 636,315,640
2025-02-26 33.09 33.5 32.68 33.19 +0.48% 186,602 617,783,167
2025-02-25 32.83 33.43 32.63 33.03 -0.69% 160,920 530,852,765
2025-02-24 32.71 33.79 32.41 33.26 +1.16% 277,338 920,947,572
2025-02-21 32.2 33.11 32.16 32.88 +3.3% 270,132 884,885,424
2025-02-20 31.27 31.91 30.96 31.83 +2.02% 188,794 597,734,451
2025-02-19 30.81 31.56 30.74 31.2 +1.53% 130,948 408,564,227
2025-02-18 31.21 31.74 30.5 30.73 -1.63% 127,086 395,410,095
2025-02-17 31.1 31.44 30.98 31.24 +0.48% 107,915 336,624,930
2025-02-14 31.75 31.99 30.88 31.09 -2.51% 176,842 552,912,398
2025-02-13 32.55 32.76 31.87 31.89 -1.76% 102,934 331,765,795
2025-02-12 31.89 32.48 31.73 32.46 +1.41% 101,017 324,622,170
2025-02-11 32.39 32.48 31.69 32.01 -0.9% 106,516 340,338,339
2025-02-10 32.5 32.65 31.99 32.3 -0.12% 102,575 331,016,531
2025-02-07 31.8 32.92 31.53 32.34 +1.7% 191,997 621,447,039
2025-02-06 30.71 32 30.53 31.8 +3.48% 155,757 490,834,552
2025-02-05 30.54 31.13 30.3 30.73 +0.92% 106,641 328,483,347
2025-01-27 31.35 31.52 30.45 30.45 -2.15% 112,607 347,678,988
2025-01-24 31 31.33 30 31.12 -2.05% 224,853 692,075,247
2025-01-23 32.2 32.68 31.75 31.77 -0.44% 123,944 399,465,698
2025-01-22 32.29 32.38 31.6 31.91 -1.66% 135,673 432,880,450
2025-01-21 32.75 32.83 32 32.45 -0.61% 121,399 391,950,686
2025-01-20 32.72 33.25 32.54 32.65 +0.43% 115,331 379,007,975
2025-01-17 31.99 32.98 31.81 32.51 +1.25% 130,055 421,464,694
2025-01-16 32.42 32.87 31.8 32.11 -0.37% 108,431 350,271,673
2025-01-15 32.95 33 32.19 32.23 -2.19% 124,028 402,517,574
2025-01-14 31.75 33.14 31.44 32.95 +3.78% 177,887 579,298,337
2025-01-13 31.49 32.49 31.2 31.75 -0.19% 124,117 394,589,663
2025-01-10 31.83 33.48 31.56 31.81 -0.09% 206,867 675,424,043
2025-01-09 31.1 32.17 31.1 31.84 +1.43% 158,612 503,491,378
2025-01-08 31.95 32.1 30.52 31.39 -2.82% 196,068 612,776,004
2025-01-07 31.74 32.33 31.37 32.3 +1.76% 142,656 455,063,937
2025-01-06 32.56 33.43 31.33 31.74 -2.31% 168,907 544,267,302
2025-01-03 32.66 33.67 32.36 32.49 -0.49% 220,552 728,572,583
2025-01-02 34.35 34.6 32.34 32.65 -5.77% 270,941 905,338,481
2024-12-31 35.82 35.91 34.6 34.65 -3.24% 247,337 867,534,275
2024-12-30 36.74 37.02 35.63 35.81 -1.7% 293,081 1,060,440,295
2024-12-27 37.9 38.05 36.18 36.43 -2.18% 475,330 1,754,778,362
2024-12-26 36.47 38.8 35.54 37.24 +10.28% 607,709 2,230,889,129
2024-12-25 33.4 34.15 33.18 33.77 +0.96% 97,045 327,348,182
2024-12-24 33.02 33.79 33.02 33.45 +1.33% 73,646 246,717,906
2024-12-23 33.66 33.83 33.01 33.01 -2.05% 65,142 217,237,471
2024-12-20 32.91 33.95 32.83 33.7 +2.25% 92,105 309,529,826
2024-12-19 32.79 33.15 32.5 32.96 -0.06% 81,321 266,984,384
2024-12-18 33.34 33.55 32.91 32.98 -0.66% 73,574 243,833,819
2024-12-17 33.62 33.99 33 33.2 -1.6% 81,689 272,883,401
2024-12-16 33.98 34.11 33.59 33.74 -0.71% 85,360 288,345,630
2024-12-13 35 35.02 33.69 33.98 -3.38% 159,059 542,010,914
2024-12-12 34.9 35.78 34.81 35.17 +0.54% 109,058 385,225,045
2024-12-11 35.37 35.7 34.8 34.98 -1.27% 94,174 330,421,280
2024-12-10 36.04 36.2 35.26 35.43 +1.43% 157,811 563,921,322
2024-12-09 34.79 35.13 34.3 34.93 +0.43% 79,472 275,949,484
2024-12-06 34.24 34.95 34.13 34.78 +1.31% 81,023 280,817,934
2024-12-05 33.94 34.75 33.75 34.33 +1.09% 70,787 243,127,710
2024-12-04 34.59 34.64 33.75 33.96 -2.22% 95,245 325,148,764
2024-12-03 35.15 35.15 34.32 34.73 -0.29% 87,504 303,296,453
2024-12-02 34.56 35.25 34.5 34.83 +0.61% 92,813 323,119,944
2024-11-29 33.87 34.97 33.65 34.62 +2.06% 104,342 359,468,923
2024-11-28 34.23 35 33.81 33.92 -1.28% 93,379 321,046,212
2024-11-27 32.66 34.4 32.3 34.36 +5.4% 145,532 486,969,471
2024-11-26 32.79 33.18 32.55 32.6 -1% 64,687 212,316,954
2024-11-25 33.45 33.99 32.42 32.93 -1.55% 121,484 400,634,157
2024-11-22 35.35 35.35 33.38 33.45 -5.69% 137,814 472,803,806
2024-11-21 35.47 35.67 34.81 35.47 -0.42% 86,402 304,950,562
2024-11-20 35.01 35.85 34.73 35.62 +1.02% 126,701 448,027,297
2024-11-19 35.5 35.6 33.93 35.26 +0.69% 171,217 593,220,172
2024-11-18 35.01 35.81 34.39 35.02 +0.17% 131,208 460,632,391
2024-11-15 36.38 36.68 34.94 34.96 -3.74% 147,617 525,397,160
2024-11-14 37.23 37.63 36.2 36.32 -2.6% 115,402 423,877,309
2024-11-13 37.25 37.65 36.64 37.29 -0.53% 142,308 527,677,800
2024-11-12 39.53 39.53 37.16 37.49 -4.8% 286,765 1,091,279,953
2024-11-11 38.5 39.87 37.7 39.38 +3.14% 330,777 1,284,119,312
2024-11-08 37.3 38.52 36.91 38.18 +3.44% 309,150 1,171,620,471
2024-11-07 37 37.46 36 36.91 -2.07% 255,199 936,391,679
2024-11-06 38.2 39.3 37.22 37.69 -0.19% 392,499 1,501,947,616
2024-11-05 36.2 38.38 36.1 37.76 +5.59% 368,224 1,390,545,298
2024-11-04 33.18 36.33 33.18 35.76 +6.97% 264,296 932,521,113
2024-11-01 34.67 34.88 33.23 33.43 -4.38% 208,765 705,501,940
2024-10-31 34.77 35.36 34.44 34.96 +0.06% 148,224 517,008,194
2024-10-30 34.8 35.53 34.52 34.94 +0.11% 139,392 488,152,263
2024-10-29 35.62 36.2 34.81 34.9 -4.09% 213,099 753,889,756
2024-10-28 36.26 37.18 35.92 36.39 +1.85% 325,053 1,190,032,454
2024-10-25 35.06 36.5 34.83 35.73 +2.97% 281,885 1,006,637,814
2024-10-24 35 36.2 34.52 34.7 -0.52% 192,123 677,683,722
2024-10-23 34.35 35.68 34.21 34.88 +1.45% 210,415 738,546,364
2024-10-22 35.1 35.16 34 34.38 -0.92% 166,996 575,426,672
2024-10-21 34.06 35.5 33.73 34.7 +3% 272,019 946,253,499
2024-10-18 32.12 34.65 31.76 33.69 +4.82% 232,920 776,636,418
2024-10-17 31.93 32.85 31.93 32.14 +0.72% 139,041 450,551,418
2024-10-16 31.74 32.56 31.43 31.91 -0.5% 106,568 341,098,538
2024-10-15 32.4 33.48 31.68 32.07 -1.35% 198,852 650,359,829
2024-10-14 31.35 32.82 30.7 32.51 +5.04% 233,617 747,409,758
2024-10-11 31.5 31.88 30.5 30.95 -2.4% 161,579 502,166,432
2024-10-10 32.5 33.58 31.36 31.71 -2.04% 238,521 774,989,777
2024-10-09 35.09 36 32.37 32.37 -12.75% 390,061 1,336,265,199
2024-10-08 39.49 39.49 33.8 37.1 +12.7% 503,725 1,842,337,657
2024-09-30 30.2 33.79 29.72 32.92 +12.05% 476,153 1,508,685,472
2024-09-27 28 29.85 28 29.38 +6.91% 216,687 625,257,456
2024-09-26 26.08 27.48 26.07 27.48 +4.41% 115,052 308,202,579
2024-09-25 26.7 27.18 26.07 26.32 -0.79% 126,212 336,247,157
2024-09-24 25.9 26.56 25.46 26.53 +2.79% 86,859 226,567,763
2024-09-23 26.4 26.53 25.81 25.81 -2.09% 45,492 119,000,248
2024-09-20 26.69 26.69 26.18 26.36 -0.45% 38,880 102,370,212
2024-09-19 27 27.08 26.04 26.48 -1.63% 91,750 242,546,773
2024-09-18 26.38 27.07 26.21 26.92 +2.05% 39,809 106,162,737
2024-09-13 26.91 26.98 26.38 26.38 -1.9% 39,659 105,689,709
2024-09-12 27.38 27.72 26.68 26.89 -1.83% 45,403 122,930,535
2024-09-11 27.35 27.63 27.2 27.39 +0.33% 37,772 103,677,160
2024-09-10 27.09 27.48 26.85 27.3 +0.7% 38,550 104,802,283
2024-09-09 26.98 27.24 26.56 27.11 +0.11% 69,121 185,815,220
2024-09-06 27.72 27.74 27.05 27.08 -2.1% 34,053 93,109,202
2024-09-05 27.33 27.77 27.28 27.66 +1.21% 37,054 102,307,855
2024-09-04 27.35 27.6 27.2 27.33 -0.33% 31,046 85,059,942
2024-09-03 27.26 27.66 27.2 27.42 +0.59% 42,710 117,310,909
2024-09-02 27.9 27.9 27.24 27.26 -2.29% 50,972 140,250,465
2024-08-30 27.4 28.07 27.2 27.9 +1.75% 83,220 230,548,372
2024-08-29 26.66 27.55 26.64 27.42 +2.31% 77,441 211,025,318
2024-08-28 26 26.92 26 26.8 +2.37% 67,814 180,993,473
2024-08-27 26.01 26.46 25.46 26.18 +0.31% 63,141 164,685,258
2024-08-26 26.31 26.35 25.97 26.1 -0.65% 36,498 95,429,237
2024-08-23 26.25 26.41 25.94 26.27 +0.27% 35,506 93,005,365
2024-08-22 26.26 26.47 25.71 26.2 +0.15% 42,913 112,194,221
2024-08-21 26.14 26.36 25.94 26.16 0% 35,292 92,310,625
2024-08-20 26.65 26.73 26.1 26.16 -1.84% 44,325 116,623,759
2024-08-19 26.88 27.19 26.48 26.65 -1.15% 68,246 182,257,298
2024-08-16 27.26 27.37 26.77 26.96 -1.06% 65,885 177,634,278
2024-08-15 27.29 27.75 27.12 27.25 -0.18% 39,439 108,001,701
2024-08-14 27.65 27.85 27.22 27.3 -1.62% 36,717 100,903,849
2024-08-13 27.3 27.76 27.25 27.75 +1.46% 40,164 110,737,537
2024-08-12 27.52 27.79 27.23 27.35 -0.55% 38,654 106,336,084
2024-08-09 27.8 27.99 27.46 27.5 -0.9% 47,002 129,902,410
2024-08-08 28.5 28.53 27.6 27.75 -2.63% 68,063 189,635,514
2024-08-07 28.22 28.88 27.96 28.5 +1.24% 108,436 309,188,059
2024-08-06 27.66 28.29 27.44 28.15 +3.23% 84,607 236,322,175
2024-08-05 27.93 28.35 27.27 27.27 -2.57% 84,388 234,424,398
2024-08-02 28.02 28.58 27.93 27.99 -0.82% 60,221 169,968,330
2024-08-01 28.22 28.75 28.18 28.22 +0.04% 86,794 246,814,030
2024-07-31 27.65 28.37 27.44 28.21 +2.1% 103,445 288,895,001
2024-07-30 27.8 28 27.56 27.63 -1.18% 58,748 162,922,822
2024-07-29 28.03 28.51 27.9 27.96 -0.21% 115,034 324,995,536
2024-07-26 27 28.22 26.95 28.02 +3.7% 100,074 277,897,412
2024-07-25 27.07 27.38 26.97 27.02 -0.77% 52,215 141,629,491
2024-07-24 27.15 27.79 27.05 27.23 +0.29% 77,601 212,597,036
2024-07-23 28.05 28.12 27.14 27.15 -3.14% 99,372 274,163,620
2024-07-22 28.08 28.44 27.88 28.03 -0.81% 73,797 207,555,871
2024-07-19 27.89 28.31 27.81 28.26 +1.11% 89,026 250,947,833
2024-07-18 27.66 28.23 27.5 27.95 +0.07% 83,123 231,651,528
2024-07-17 27.49 28.55 27.4 27.93 +1.34% 173,717 489,671,015
2024-07-16 26.75 27.6 26.73 27.56 +2.57% 113,310 310,552,548
2024-07-15 26.99 27.26 26.8 26.87 -0.22% 53,628 144,840,926
2024-07-12 27.02 27.4 26.88 26.93 -0.88% 70,533 191,029,468
2024-07-11 26.41 27.2 26.11 27.17 +4.58% 159,438 426,934,561
2024-07-10 26.18 26.34 25.85 25.98 -1.1% 50,331 131,360,376
2024-07-09 25.7 26.5 25.47 26.27 +2.18% 86,982 226,186,055
2024-07-08 26.35 26.37 25.63 25.71 -2.65% 70,272 182,273,938
2024-07-05 26.12 26.68 25.77 26.41 +1.15% 126,330 332,386,074
2024-07-04 25.51 26.54 25.46 26.11 +2.23% 160,561 420,596,289
2024-07-03 25.52 25.69 25.07 25.54 -1.39% 94,465 240,809,343
2024-07-02 25.1 26.2 24.99 25.9 +3.48% 141,861 365,667,823
2024-07-01 24.82 25.11 24.73 25.03 +0.81% 47,842 119,279,370
2024-06-28 24.5 25.23 24.43 24.83 +1.06% 55,365 138,284,863
2024-06-27 24.9 25.02 24.46 24.57 -1.88% 45,683 112,547,886
2024-06-26 24.5 25.05 24.22 25.04 +2.45% 54,052 133,287,531
2024-06-25 24.76 25.06 24.2 24.44 -1.29% 51,740 127,216,386
2024-06-24 25.24 25.55 24.5 24.76 -2.71% 62,560 156,569,336
2024-06-21 25.52 25.72 25.26 25.45 +0.08% 44,092 112,449,015
2024-06-20 26.03 26.1 25.41 25.43 -2.72% 71,793 184,712,143
2024-06-19 26.42 26.54 26.11 26.14 -1.47% 60,117 157,861,103
2024-06-18 26.4 26.74 26.35 26.53 +0.61% 86,553 230,043,757
2024-06-17 25.78 26.73 25.71 26.37 +2.65% 126,545 334,496,887
2024-06-14 25.83 25.9 25.34 25.69 -0.81% 64,883 165,849,188
2024-06-13 26.03 26.13 25.68 25.9 -0.38% 55,425 143,444,961
2024-06-12 25.6 26.19 25.51 26 +1.56% 69,495 179,986,458
2024-06-11 25.08 25.7 24.85 25.6 +1.51% 80,335 203,474,100
2024-06-07 25.8 25.86 25.07 25.22 -1.14% 79,060 200,258,666
2024-06-06 26.25 26.3 25.47 25.51 -2.67% 97,660 251,685,514
2024-06-05 26.25 26.75 26.15 26.21 -0.57% 97,855 259,075,454
2024-06-04 25.92 26.39 25.72 26.36 +1.7% 94,073 246,242,517
2024-06-03 26 26.38 25.81 25.92 -0.5% 84,628 220,704,255
2024-05-31 25.82 26.24 25.82 26.05 +1.56% 84,452 219,929,699
2024-05-30 25.6 25.95 25.45 25.65 -0.54% 69,442 178,597,013
2024-05-29 25.87 26.08 25.6 25.79 +0.08% 55,686 143,869,884
2024-05-28 26.07 26.21 25.63 25.77 -1.23% 66,311 171,537,422
2024-05-27 26.46 26.59 25.54 26.09 -1.4% 125,100 323,638,059
2024-05-24 26.67 26.79 26.26 26.46 -0.97% 94,413 250,313,149
2024-05-23 27.35 27.35 26.7 26.72 -2.02% 121,398 326,603,445
2024-05-22 27.23 27.45 26.98 27.27 +0.26% 118,604 322,290,095
2024-05-21 27.71 27.71 27.13 27.2 -2.44% 114,519 312,664,324
2024-05-20 27.97 28.55 27.6 27.88 +0.72% 241,623 676,004,871
2024-05-17 26.32 27.68 26.3 27.68 +6.05% 272,825 738,897,697
2024-05-16 26.22 26.65 26.07 26.1 -0.57% 92,098 242,154,902
2024-05-15 26.02 26.6 25.95 26.25 +0.38% 82,970 218,204,814
2024-05-14 26.44 26.57 26.08 26.15 -1.02% 99,105 260,054,741
2024-05-13 26.83 26.91 26.28 26.42 -2.58% 120,431 319,555,117
2024-05-10 27.58 27.7 26.86 27.12 -1.81% 149,737 406,447,463
2024-05-09 26.9 27.7 26.72 27.62 +2.79% 152,495 416,717,541
2024-05-08 27.5 27.6 26.81 26.87 -3.03% 148,205 401,239,415
2024-05-07 26.92 28.02 26.7 27.71 +2.93% 231,923 635,963,590
2024-05-06 26.46 27 26.39 26.92 +3.34% 153,754 412,574,720
2024-04-30 27.3 27.3 25.99 26.05 -4.44% 232,003 612,083,631
2024-04-29 26.31 27.44 26.3 27.26 +3.81% 220,821 598,803,126
2024-04-26 26.19 26.66 25.97 26.26 0% 217,048 572,363,791
2024-04-25 28.38 28.38 25.72 26.26 -7.47% 403,175 1,077,747,534
2024-04-24 28.08 28.61 27.73 28.38 +1% 140,705 397,139,774
2024-04-23 28.56 28.9 28.03 28.1 -2.26% 106,243 301,149,653
2024-04-22 29.3 29.3 28.45 28.75 -2.01% 134,252 387,160,939
2024-04-19 28.71 29.55 28.5 29.34 +1.88% 179,764 523,635,569
2024-04-18 28.82 29.36 28.41 28.8 +0.03% 165,911 479,935,371
2024-04-17 27.6 28.81 27.6 28.79 +4.84% 164,512 468,575,747
2024-04-16 27.77 28.33 27.33 27.46 -1.79% 122,419 339,050,477
2024-04-15 27.78 28.36 27.58 27.96 +1.3% 138,089 386,868,236
2024-04-12 27.7 28.06 27.51 27.6 +0.07% 86,907 241,550,646
2024-04-11 27.76 28.24 27.49 27.58 -1.18% 111,792 310,957,622
2024-04-10 28.4 28.68 27.5 27.91 -3.19% 148,702 415,057,618
2024-04-09 28.55 29.23 28.25 28.83 +2.85% 161,163 463,836,639
2024-04-08 28.51 28.85 28 28.03 -2.54% 111,755 317,293,311
2024-04-03 29.11 29.34 28.65 28.76 -1.51% 108,512 313,286,592
2024-04-02 30 30.08 28.96 29.2 -3.53% 185,846 545,661,310
2024-04-01 30.79 30.83 29.89 30.27 -0.43% 166,036 500,755,495
2024-03-29 30.11 30.95 29.99 30.4 +0.16% 162,266 492,697,339
2024-03-28 28.48 30.88 28.4 30.35 +7.7% 299,643 896,161,048
2024-03-27 29.84 29.89 28.15 28.18 -5.66% 206,495 593,143,136
2024-03-26 29.25 30.4 29.23 29.87 +1.15% 141,260 421,069,055
2024-03-25 31.4 31.4 29.49 29.53 -5.84% 204,199 619,995,277
2024-03-22 30.83 31.46 30.68 31.36 +2.58% 238,101 741,376,199
2024-03-21 30.4 31.12 30.29 30.57 +0.46% 135,876 416,563,346
2024-03-20 30.45 31.1 30.23 30.43 -0.56% 142,262 434,903,196
2024-03-19 29.91 31.62 29.79 30.6 +2.44% 276,089 848,666,422
2024-03-18 29.07 29.91 28.91 29.87 +2.82% 164,493 485,319,298
2024-03-15 28.8 29.1 28.57 29.05 +0.69% 91,328 263,438,000
2024-03-14 29.2 29.57 28.49 28.85 -1.8% 159,987 463,327,503
2024-03-13 29.86 30.3 29.3 29.38 -2.1% 176,281 522,954,716
2024-03-12 30.08 30.95 29.6 30.01 -0.63% 193,625 583,267,892
2024-03-11 29.25 30.6 29.15 30.2 +3% 201,749 607,354,363
2024-03-08 28.84 29.48 28.71 29.32 +1.1% 130,347 378,922,967
2024-03-07 29.64 30.1 28.83 29 -2.59% 196,438 577,022,360
2024-03-06 28.32 30.11 27.74 29.77 +5.34% 289,262 843,938,554
2024-03-05 27.64 28.4 27.43 28.26 +1.84% 167,667 469,072,277
2024-03-04 27.88 28.18 27.42 27.75 -0.64% 134,262 372,069,156
2024-03-01 27.4 28.2 27.18 27.93 +2.16% 158,048 438,746,467
2024-02-29 26.19 27.36 26.12 27.34 +3.48% 160,289 431,424,447
2024-02-28 27.59 28.56 26.42 26.42 -3.86% 249,349 687,116,994
2024-02-27 26.54 27.48 26.37 27.48 +3.46% 191,699 519,669,657
2024-02-26 26.67 26.97 26.17 26.56 -0.45% 143,153 379,744,153
2024-02-23 26.71 27.05 26.34 26.68 +0.34% 125,488 334,237,681
2024-02-22 26.35 26.85 26.25 26.59 +0.3% 94,847 251,866,735
2024-02-21 26.3 27.15 26.2 26.51 -0.3% 137,104 367,123,759
2024-02-20 26.66 26.77 25.95 26.59 -0.86% 151,010 397,684,491
2024-02-19 26.8 27.26 26.08 26.82 +0.15% 171,998 459,622,359
2024-02-08 27.45 28.9 26.76 26.78 -1.69% 255,911 717,652,277
2024-02-07 26.46 27.5 26.26 27.24 +2.95% 250,184 672,186,162
2024-02-06 24.67 26.46 24.5 26.46 +6.78% 199,735 513,891,690
2024-02-05 23.98 26.07 22.43 24.78 +1.68% 169,149 410,111,777
2024-02-02 24.16 24.68 23.23 24.37 +0.87% 138,337 332,915,159
2024-02-01 23.2 24.65 23.1 24.16 +2.85% 148,679 357,225,212
2024-01-31 23.01 24.01 22.73 23.49 +1.03% 142,529 335,618,132
2024-01-30 22.43 24.56 22.03 23.25 +4.73% 153,137 360,636,387
2024-01-29 23.5 23.56 22.2 22.2 -4.56% 77,942 176,768,943
2024-01-26 23.66 23.77 23.18 23.26 -1.9% 59,256 138,761,533
2024-01-25 22.78 23.71 22.49 23.71 +4.13% 88,694 206,146,814
2024-01-24 22.88 23.03 21.88 22.77 +0.4% 76,530 171,616,446
2024-01-23 22.46 22.86 21.92 22.68 +0.93% 76,887 172,503,595
2024-01-22 23.68 23.8 22.28 22.47 -5.59% 81,356 186,735,104
2024-01-19 24.01 24.35 23.7 23.8 -0.34% 61,884 148,109,791
2024-01-18 23.82 24.26 23.08 23.88 -0.79% 110,181 260,308,161
2024-01-17 24.8 24.96 24.06 24.07 -3.26% 58,892 144,134,268
2024-01-16 24.8 25.25 24.37 24.88 -0.48% 106,936 264,759,444
2024-01-15 25.92 25.94 24.93 25 -4.4% 116,216 294,450,656
2024-01-12 26.29 26.85 26.08 26.15 +0.46% 103,716 274,733,554
2024-01-11 25.43 26.26 25.43 26.03 +2.16% 83,998 217,537,159
2024-01-10 25.73 26.13 25.38 25.48 -1.62% 69,240 178,354,503
2024-01-09 25.66 26.25 25.33 25.9 +1.13% 80,792 208,726,320
2024-01-08 26.1 26.5 25.55 25.61 -2.92% 78,718 203,951,028
2024-01-05 26.98 27.19 26.11 26.38 -2.33% 113,495 301,021,022
2024-01-04 26.8 27.34 26.7 27.01 -0.33% 89,796 242,921,320
2024-01-03 27.13 27.58 26.57 27.1 +0.04% 148,163 400,547,259
2024-01-02 27.06 27.83 26.86 27.09 +1.57% 205,144 561,082,953

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

ц▒ЗщАЪцОзшВб 603409

近三个月

ф╕Кц╡╖щТвшБФ 300226

2022-2023两年

хЕЙхдзщУ╢шбМ 601818

近三个月

щЧ╗ц│░чзСцКА 600745

2023年全年

чВ╝чЯ│шИкчй║ 000697

2022-2023两年

ф╕Кц╡╖ц▓кх╖е 603131

2022-2023两年

ф╕Зх╣┤щЭТ 000789

近期数据

хдйщАЪшВбф╗╜ 600330

近期数据

х╣┐ше┐х╣┐чФ╡ 600936

近三个月

цикх║Чх╜▒шзЖ 603103

2024年一季度

热门概念板块

半导体

хглхЕ░х╛о (600460)

近三个月
5G通信

х╣┐хТМщАЪ (300638)

近期数据
大数据

чзСхИЫф┐бцБп (300730)

2024年一季度
芯片
新能源汽车
区块链
光伏产业

щАЪхиБшВбф╗╜ (600438)

近半年
储能电池

цМпхНОчзСцКА (000733)

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