ф╣ЭхЕ╕хИ╢шНп 300705

数据更新至:

添加到对比分析

17.63 +0.80%

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

17.63
+0.8% +0.14
17.5
开盘价
17.85
最高价
17.35
最低价
151,779
成交量
数据更新至: 2025-03-25

技术指标

17.58
MA5 (5日均线)
17.32
MA10 (10日均线)
17.29
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 17.5 17.85 17.35 17.63 +0.8% 151,779 267,479,834
2025-03-24 17.27 17.49 17.05 17.49 +1.04% 168,425 291,037,165
2025-03-21 17.68 17.84 17.23 17.31 -1.65% 192,403 335,604,293
2025-03-20 17.89 17.99 17.57 17.6 -1.57% 244,145 433,343,146
2025-03-19 17.27 18.08 17.2 17.88 +3.17% 371,328 659,398,209
2025-03-18 17.46 17.51 17.26 17.33 -0.46% 164,400 285,070,201
2025-03-17 16.98 17.58 16.98 17.41 +3.02% 314,121 545,018,980
2025-03-14 16.63 16.93 16.56 16.9 +1.5% 180,182 303,235,439
2025-03-13 17 17 16.51 16.65 -2.17% 217,821 363,733,349
2025-03-12 17.19 17.38 17 17.02 -1.05% 201,403 343,953,270
2025-03-11 17.06 17.25 16.92 17.2 -0.17% 152,564 260,209,023
2025-03-10 16.94 17.36 16.94 17.23 +1.71% 203,387 350,160,416
2025-03-07 17.08 17.12 16.86 16.94 -1.22% 178,856 303,482,879
2025-03-06 17.11 17.23 16.95 17.15 +0.59% 180,782 309,381,341
2025-03-05 17.24 17.32 16.93 17.05 -1.27% 173,695 296,250,557
2025-03-04 17.19 17.36 16.9 17.27 0% 200,032 342,359,100
2025-03-03 17.62 17.96 17.13 17.27 -1.99% 362,662 636,083,946
2025-02-28 17.42 18.22 17.28 17.62 +0.86% 435,373 775,717,761
2025-02-27 17.17 17.53 17.17 17.47 +0.81% 319,848 554,447,731
2025-02-26 16.46 17.57 16.37 17.33 +5.54% 457,016 778,137,036
2025-02-25 16.46 16.65 16.31 16.42 -0.91% 178,464 294,529,676
2025-02-24 16.74 16.75 16.4 16.57 -0.72% 220,716 364,999,057
2025-02-21 16.72 17.03 16.53 16.69 -0.6% 267,324 446,076,294
2025-02-20 16.59 17.03 16.57 16.79 +0.36% 282,510 475,264,586
2025-02-19 16.6 16.99 16.53 16.73 +3.08% 308,606 515,977,874
2025-02-18 16.81 16.86 16.15 16.23 -3.91% 294,154 485,133,245
2025-02-17 17.05 17.1 16.7 16.89 -0.18% 325,168 548,585,353
2025-02-14 16.93 17.38 16.73 16.92 +0.24% 480,679 816,333,563
2025-02-13 15.86 17.3 15.86 16.88 +6.9% 668,763 1,122,765,224
2025-02-12 15.81 15.87 15.58 15.79 -0.63% 246,046 386,750,363
2025-02-11 16.28 16.3 15.79 15.89 -2.46% 265,030 421,944,608
2025-02-10 16.1 16.32 15.75 16.29 +1.24% 313,491 504,153,034
2025-02-07 15.7 16.3 15.59 16.09 +2.29% 316,398 506,897,037
2025-02-06 15.53 15.73 15.38 15.73 +0.96% 203,573 316,872,821
2025-02-05 15.58 15.69 15.46 15.58 +0.32% 178,146 277,663,436
2025-01-27 15.81 15.99 15.53 15.53 -0.51% 184,451 289,776,886
2025-01-24 15.4 15.64 15.2 15.61 +0.97% 201,038 310,061,283
2025-01-23 15.58 15.77 15.43 15.46 +0.59% 268,670 418,996,556
2025-01-22 15.5 15.65 15.3 15.37 -1.47% 183,731 283,204,198
2025-01-21 16.05 16.13 15.42 15.6 -2.74% 337,759 527,809,086
2025-01-20 15.43 16.49 15.42 16.04 +5.11% 533,673 858,654,644
2025-01-17 15.33 15.42 15.02 15.26 -1.55% 280,945 427,463,045
2025-01-16 15.65 15.87 15.11 15.5 -1.46% 490,620 760,989,289
2025-01-15 17.28 17.36 15.6 15.73 -9.86% 599,646 978,465,245
2025-01-14 17.2 17.5 16.96 17.45 +1.99% 278,999 481,840,464
2025-01-13 16.96 17.48 16.9 17.11 -0.47% 249,069 428,286,704
2025-01-10 16.62 17.8 16.28 17.19 +2.57% 412,513 704,536,730
2025-01-09 16.47 16.93 16.32 16.76 +0.42% 215,582 359,071,472
2025-01-08 16.3 16.94 16.26 16.69 +1.64% 293,127 487,054,626
2025-01-07 16.7 16.78 16.25 16.42 -1.68% 213,414 351,212,507
2025-01-06 16.8 17.23 16.35 16.7 -1.59% 302,818 507,708,914
2025-01-03 17.05 17.64 16.66 16.97 -1.05% 288,055 496,168,499
2025-01-02 17.95 18.09 16.95 17.15 -4.46% 327,266 567,392,978
2024-12-31 18.98 19.18 17.91 17.95 -10.12% 432,170 791,148,361
2024-12-30 22.3 22.3 18.18 19.97 -11.75% 594,122 1,160,110,229
2024-12-27 22.66 22.94 22.46 22.63 -0.13% 36,911 83,804,607
2024-12-26 22.82 23.07 22.52 22.66 -0.7% 38,169 86,752,983
2024-12-25 23.29 23.3 22.61 22.82 -1.6% 35,183 80,529,908
2024-12-24 22.94 23.2 22.87 23.19 +1.53% 31,441 72,462,054
2024-12-23 23.93 24.02 22.76 22.84 -4.36% 69,689 161,166,000
2024-12-20 23.85 24.49 23.47 23.88 +1.14% 33,483 80,396,057
2024-12-19 23.7 23.92 23.35 23.61 -0.38% 38,192 90,175,365
2024-12-18 24.33 24.34 23.54 23.7 -2.07% 77,877 186,033,879
2024-12-17 25.02 25.35 24.15 24.2 -3.12% 73,282 180,422,310
2024-12-16 25.9 26.28 24.4 24.98 -4.69% 75,142 188,419,277
2024-12-13 26.08 26.68 25.84 26.21 +0.19% 77,059 203,344,393
2024-12-12 25.76 26.19 25.47 26.16 +1.71% 44,217 114,737,882
2024-12-11 25.7 26 25.38 25.72 -0.85% 45,245 115,915,515
2024-12-10 26.37 26.59 25.65 25.94 +0.54% 57,697 150,359,501
2024-12-09 26.05 26.2 25.38 25.8 +0.04% 33,805 87,027,372
2024-12-06 25.49 25.9 25.23 25.79 +0.98% 35,384 90,738,970
2024-12-05 25.52 25.82 25.22 25.54 -0.35% 32,726 83,285,397
2024-12-04 25.97 26.38 25.44 25.63 -1.35% 55,950 144,732,156
2024-12-03 26.5 26.6 25.72 25.98 -1.55% 68,101 177,938,086
2024-12-02 25.43 26.57 25.31 26.39 +3.82% 107,159 279,518,481
2024-11-29 24.54 26.18 24.39 25.42 +2.87% 120,832 307,572,201
2024-11-28 24.67 24.98 24.18 24.71 -0.16% 68,825 169,728,319
2024-11-27 23.8 24.98 23.62 24.75 +3.99% 105,181 258,638,869
2024-11-26 23.22 24.46 23.21 23.8 +2.15% 59,238 142,693,350
2024-11-25 23.55 23.97 22.91 23.3 +0.47% 47,462 111,043,318
2024-11-22 24.54 24.77 23.14 23.19 -6.38% 66,238 158,060,052
2024-11-21 24.87 25.35 24.44 24.77 -0.04% 46,226 115,014,290
2024-11-20 24.2 24.99 24.02 24.78 +2.27% 67,968 168,070,155
2024-11-19 23.01 24.28 23.01 24.23 +5.9% 63,593 150,461,630
2024-11-18 23.74 23.95 22.7 22.88 -3.87% 57,712 134,347,032
2024-11-15 24.4 24.65 23.75 23.8 -2.66% 51,839 125,136,208
2024-11-14 24.81 25.49 24.36 24.45 -1.81% 54,478 135,251,739
2024-11-13 25.17 25.5 24.51 24.9 -2.08% 61,206 152,325,799
2024-11-12 25.33 26.1 25.08 25.43 0% 97,101 248,363,668
2024-11-11 25.45 25.99 25.04 25.43 +2.96% 118,294 300,828,276
2024-11-08 24.06 25.12 24.06 24.7 +5.42% 153,624 378,842,874
2024-11-07 22.29 23.74 22.2 23.43 +3.72% 137,937 317,181,582
2024-11-06 22.9 23.06 22.22 22.59 -1.74% 140,891 317,795,882
2024-11-05 22.95 23.02 22.01 22.99 -3% 161,939 366,575,040
2024-11-04 23.5 23.95 23.38 23.7 +0.98% 53,718 126,927,001
2024-11-01 23.31 24.15 23.1 23.47 +0.95% 89,415 211,912,748
2024-10-31 24.03 24.19 22.89 23.25 -3.13% 92,186 214,835,550
2024-10-30 24.79 25 23.62 24 -3.77% 112,029 270,208,358
2024-10-29 24.91 25.89 24.88 24.94 +2.38% 236,017 598,298,479
2024-10-28 23.83 24.45 23.6 24.36 +1.63% 66,886 161,409,408
2024-10-25 24.36 24.51 23.78 23.97 -1.84% 84,988 204,438,911
2024-10-24 24.03 24.96 24 24.42 +0.29% 59,855 146,984,672
2024-10-23 24.5 24.6 23.96 24.35 -0.61% 72,269 175,114,609
2024-10-22 24.13 24.95 24.01 24.5 +1.16% 73,306 179,579,239
2024-10-21 24.15 24.98 23.97 24.22 +0.79% 76,276 185,597,165
2024-10-18 23.7 24.6 23.7 24.03 +1.14% 103,780 251,562,924
2024-10-17 23.73 24.6 23.47 23.76 +1.11% 100,077 240,275,583
2024-10-16 23 23.75 22.96 23.5 +1.38% 54,908 128,464,625
2024-10-15 23.44 24.28 23.14 23.18 -2.44% 67,481 159,488,036
2024-10-14 23.47 24.07 22.68 23.76 +0.76% 91,896 215,996,540
2024-10-11 23.39 24.14 22.9 23.58 -0.51% 89,100 209,615,971
2024-10-10 23.2 24.57 23.2 23.7 +3% 117,296 280,127,530
2024-10-09 25.36 25.49 22.81 23.01 -12.11% 177,060 422,999,845
2024-10-08 27.85 28.75 24.65 26.18 +6.29% 204,867 538,245,278
2024-09-30 23 25.08 22.54 24.63 +13.45% 126,046 299,797,221
2024-09-27 20.4 22.4 20.4 21.71 +8.17% 102,586 218,899,632
2024-09-26 19.42 20.07 18.95 20.07 +3.19% 71,976 139,857,043
2024-09-25 19.3 20.03 18.92 19.45 +3.46% 121,043 237,096,689
2024-09-24 18.15 18.94 17.91 18.8 +3.87% 78,292 144,984,346
2024-09-23 18.14 18.49 17.89 18.1 +0.22% 54,910 100,161,414
2024-09-20 18.36 18.4 17.77 18.06 -1.85% 90,477 163,054,367
2024-09-19 18.97 19.03 18.26 18.4 -3.11% 79,986 148,098,406
2024-09-18 18.92 19.32 18.7 18.99 +0.37% 34,857 66,434,349
2024-09-13 19.2 19.4 18.74 18.92 -1.2% 59,151 113,055,706
2024-09-12 19.9 20.09 19.01 19.15 -3.77% 66,960 129,430,735
2024-09-11 20.17 20.27 19.6 19.9 -1.34% 66,238 131,264,224
2024-09-10 20.93 20.95 19.95 20.17 -3.17% 71,605 144,690,362
2024-09-09 21.2 21.2 20.66 20.83 -1.33% 29,439 61,332,535
2024-09-06 21.96 22.17 21.1 21.11 -4.05% 37,553 80,258,303
2024-09-05 22.04 22.36 21.71 22 +0.64% 27,339 60,354,031
2024-09-04 21.25 22.2 21.23 21.86 +2.15% 47,223 102,892,609
2024-09-03 21.84 22.32 21.37 21.4 -1.25% 40,147 87,544,188
2024-09-02 21.78 21.96 21.1 21.67 -1.01% 61,382 132,278,063
2024-08-30 21.91 22.15 21.4 21.89 +0.6% 65,021 142,251,957
2024-08-29 21.57 21.93 21.16 21.76 +1.12% 47,047 101,922,200
2024-08-28 22.25 22.39 21.48 21.52 -3.28% 44,197 96,189,652
2024-08-27 22 22.42 21.8 22.25 +0.86% 47,536 105,528,099
2024-08-26 22.3 22.84 21.5 22.06 -0.63% 52,740 116,555,078
2024-08-23 22.45 22.65 21.91 22.2 -1.25% 32,337 71,753,635
2024-08-22 21.86 22.56 21.73 22.48 +2.09% 44,599 99,566,908
2024-08-21 21.95 22.32 21.72 22.02 +0.32% 29,194 64,469,771
2024-08-20 22.38 22.4 21.33 21.95 -2.01% 69,871 151,386,060
2024-08-19 22.59 22.96 22.28 22.4 -0.88% 32,904 74,002,834
2024-08-16 22.69 22.97 22.45 22.6 -1.05% 33,285 75,374,738
2024-08-15 23.18 23.5 22.68 22.84 -0.7% 36,115 82,936,911
2024-08-14 23.14 23.54 23 23 -0.9% 28,715 66,809,582
2024-08-13 22.68 23.3 22.51 23.21 +2.2% 52,632 121,182,191
2024-08-12 22.6 23.15 22.11 22.71 -2.15% 110,112 249,376,898
2024-08-09 24.01 24.45 23.11 23.21 -3.77% 54,979 129,575,143
2024-08-08 23.98 24.26 23.42 24.12 +1.82% 43,007 102,968,007
2024-08-07 24 24.06 23.46 23.69 -1.58% 19,826 47,016,765
2024-08-06 24.5 24.5 23.7 24.07 +0.17% 28,939 69,405,852
2024-08-05 23.65 24.93 23.48 24.03 +0.92% 60,121 145,712,336
2024-08-02 23.6 24.78 23.36 23.81 +0.55% 76,452 185,729,698
2024-08-01 24.42 24.8 23.61 23.68 -3.03% 50,159 120,480,100
2024-07-31 22.84 24.8 22.78 24.42 +6.22% 89,152 214,819,407
2024-07-30 22.9 23.1 22.38 22.99 +0.61% 55,664 126,674,837
2024-07-29 23.13 23.75 22.62 22.85 -3.34% 95,662 219,675,762
2024-07-26 24.6 24.78 23.2 23.64 -4.56% 97,872 232,046,714
2024-07-25 25.15 25.2 24.4 24.77 -2.02% 38,408 94,993,681
2024-07-24 25.6 26.05 25.08 25.28 -1.75% 42,493 108,288,991
2024-07-23 27.3 27.49 25.66 25.73 -6.57% 67,884 178,517,958
2024-07-22 27.59 28.05 27.07 27.54 -0.25% 68,597 188,703,276
2024-07-19 25.63 27.96 25.25 27.61 +7.64% 112,663 304,024,984
2024-07-18 25.52 25.65 24.96 25.65 +0.23% 41,511 104,900,757
2024-07-17 25.54 25.85 25.06 25.59 +0.75% 39,036 99,730,274
2024-07-16 25.65 25.77 24.94 25.4 -0.9% 33,128 83,577,111
2024-07-15 26.06 26.19 25.58 25.63 -1.65% 27,977 72,136,283
2024-07-12 25.25 26.5 25.25 26.06 +2.52% 50,692 131,835,163
2024-07-11 24.94 25.65 24 25.42 +3.17% 40,016 99,599,333
2024-07-10 24.96 25.24 24.45 24.64 -2.14% 31,280 77,630,106
2024-07-09 25.1 25.34 24.6 25.18 +0.32% 38,800 96,704,393
2024-07-08 26 26.2 25 25.1 -4.02% 27,968 71,211,599
2024-07-05 25.6 26.3 25.12 26.15 +2.03% 29,803 76,545,799
2024-07-04 26.06 26.19 25.4 25.63 -1.65% 23,043 59,196,193
2024-07-03 26.42 26.53 25.86 26.06 -1.25% 26,538 69,329,796
2024-07-02 27.15 27.25 26.3 26.39 -3.47% 34,789 92,472,021
2024-07-01 26.48 27.45 26.3 27.34 +2.24% 34,456 93,164,895
2024-06-28 27.16 27.9 26.56 26.74 -1.76% 41,443 112,742,890
2024-06-27 27.39 27.63 27.1 27.22 -0.98% 48,483 132,735,171
2024-06-26 26.16 27.49 25.92 27.49 +5.73% 57,412 154,302,062
2024-06-25 26.83 26.85 25.37 26 -3.17% 52,814 138,145,744
2024-06-24 27.44 27.55 26.74 26.85 -2.68% 46,329 125,852,378
2024-06-21 26.06 27.8 25.96 27.59 +5.75% 111,589 303,137,664
2024-06-20 26.2 26.58 25.8 26.09 -0.91% 37,113 97,072,828
2024-06-19 26.42 26.64 26.2 26.33 -0.3% 29,144 76,931,162
2024-06-18 26.58 26.9 26.22 26.41 -0.64% 40,410 107,412,316
2024-06-17 26.05 27.18 25.75 26.58 +2.03% 63,654 170,073,712
2024-06-14 26.18 26.3 25.61 26.05 -0.53% 48,913 127,169,100
2024-06-13 26.27 26.79 25.94 26.19 -1.43% 35,526 93,676,723
2024-06-12 26.38 26.85 26.02 26.57 +0.26% 31,716 83,910,843
2024-06-11 25.47 26.54 25.11 26.5 +4.13% 33,786 87,824,975
2024-06-07 25.78 26.1 25.13 25.45 -1.36% 30,923 78,850,633
2024-06-06 26.5 26.53 25.51 25.8 -2.27% 45,536 117,690,595
2024-06-05 26.99 26.99 26.36 26.4 -1.49% 33,748 89,995,873
2024-06-04 26.37 26.94 26.3 26.8 +0.98% 30,891 82,315,871
2024-06-03 26.26 27.14 26 26.54 +2.08% 55,897 149,135,921
2024-05-31 25.63 26.5 25.5 26 +2.32% 53,325 139,166,692
2024-05-30 25.32 26.16 25.02 25.41 +0.43% 35,285 90,300,173
2024-05-29 24.83 25.45 24.78 25.3 +0.72% 25,032 63,270,581
2024-05-28 25.56 25.85 25.01 25.12 -1.72% 27,950 70,432,207
2024-05-27 25.38 26 25.13 25.56 +0.71% 39,792 101,356,024
2024-05-24 25.01 26.08 25.01 25.38 -28.73% 58,287 149,007,916
2024-05-23 35.51 36.1 35.2 35.61 +0.06% 20,771 73,893,237
2024-05-22 36.44 36.47 35.4 35.59 -1.96% 25,905 92,556,723
2024-05-21 36.01 36.7 35.98 36.3 -0.25% 22,121 80,434,842
2024-05-20 36 36.67 35.2 36.39 +1.11% 37,286 134,044,788
2024-05-17 36.92 37.2 35.55 35.99 -2.25% 30,726 110,546,765
2024-05-16 37.19 37.38 36.6 36.82 -0.38% 17,359 64,143,283
2024-05-15 37.57 37.94 36.78 36.96 -1.62% 20,632 76,487,078
2024-05-14 37.52 37.93 37.1 37.57 +0.13% 17,122 64,235,851
2024-05-13 38.25 38.58 37.2 37.52 -1.91% 30,877 116,457,873
2024-05-10 38.9 38.9 38.1 38.25 -1.67% 24,308 93,386,425
2024-05-09 38.58 39.7 38.05 38.9 +1.14% 34,684 135,480,323
2024-05-08 38.54 38.8 37.85 38.46 -0.23% 34,614 133,044,445
2024-05-07 38 38.89 37.8 38.55 +1.21% 38,113 146,810,733
2024-05-06 37.8 38.1 36.63 38.09 +1.95% 38,666 145,866,035
2024-04-30 36.99 37.81 36.5 37.36 +1.49% 31,254 116,940,682
2024-04-29 36.8 37.5 36.1 36.81 +1.63% 36,899 136,621,111
2024-04-26 35.19 36.73 35.1 36.22 +3.46% 52,363 189,486,403
2024-04-25 34.19 36.08 34.19 35.01 +2.67% 76,756 271,190,550
2024-04-24 34.61 34.8 33.8 34.1 -1.33% 30,235 103,624,362
2024-04-23 36.35 36.47 33.08 34.56 -4.24% 48,328 165,644,821
2024-04-22 34.7 36.63 34.7 36.09 +4.58% 25,842 92,991,636
2024-04-19 34.2 34.99 33.81 34.51 -0.55% 20,774 71,334,371
2024-04-18 34.9 35.6 34.6 34.7 -0.72% 15,469 54,334,954
2024-04-17 35.29 36.12 34.76 34.95 -0.74% 28,025 98,994,656
2024-04-16 35.21 36.05 34.88 35.21 -1.26% 18,095 64,125,903
2024-04-15 35.12 36.13 34.93 35.66 +1.54% 22,496 80,202,634
2024-04-12 34.54 35.65 34.54 35.12 +1.36% 24,333 85,286,101
2024-04-11 34.65 35.45 34.43 34.65 -1.28% 23,314 80,937,625
2024-04-10 35.44 36 34.8 35.1 -1.63% 18,686 65,875,133
2024-04-09 35.12 35.95 34.68 35.68 +1.02% 33,498 117,766,586
2024-04-08 35.8 36.18 35.04 35.32 -2.38% 30,775 109,585,740
2024-04-03 35.91 36.8 35.8 36.18 +0.67% 19,283 70,097,972
2024-04-02 37 37.4 35.68 35.94 -4.29% 36,015 130,086,034
2024-04-01 37.4 37.55 35.89 37.55 +0.03% 33,390 121,816,990
2024-03-29 38.96 38.98 37.1 37.54 -3.37% 34,570 130,756,555
2024-03-28 36.47 39 36.47 38.85 +5.23% 35,905 137,746,946
2024-03-27 36.2 37.99 35.8 36.92 +1.32% 25,468 94,140,709
2024-03-26 36.32 36.95 36.14 36.44 -0.98% 16,130 58,836,370
2024-03-25 37.49 38.18 36.62 36.8 -1.81% 23,374 87,724,820
2024-03-22 36.96 37.76 36.4 37.48 +1.3% 17,900 66,521,384
2024-03-21 36.52 37.19 36.05 37 +0.68% 19,518 71,325,752
2024-03-20 37.06 37.56 36.6 36.75 -1.74% 16,592 61,221,021
2024-03-19 37.6 37.96 36.79 37.4 -0.53% 22,624 84,443,330
2024-03-18 36.3 37.88 35.59 37.6 +3.64% 39,715 146,172,479
2024-03-15 36.11 37.07 35.4 36.28 -1.01% 30,677 110,762,264
2024-03-14 37.48 38.37 36.5 36.65 -1.69% 21,892 81,367,655
2024-03-13 35.94 37.99 35.94 37.28 +1.61% 26,335 98,238,656
2024-03-12 37 37.47 36.3 36.69 -1.4% 25,209 93,355,312
2024-03-11 35.84 37.45 35.72 37.21 +4.52% 42,522 157,040,040
2024-03-08 35.18 35.93 34.86 35.6 +1.11% 18,203 64,628,138
2024-03-07 34.95 36.15 34.54 35.21 +0.46% 32,050 113,823,870
2024-03-06 36.12 36.25 34.62 35.05 -3.02% 36,021 126,635,808
2024-03-05 35.97 36.63 35.1 36.14 +0.03% 29,867 107,656,010
2024-03-04 34.75 36.5 34.72 36.13 +4.42% 67,291 241,893,276
2024-03-01 33.93 34.9 33.58 34.6 +1.97% 28,469 97,902,869
2024-02-29 32.17 33.95 32.02 33.93 +3.76% 29,892 99,096,207
2024-02-28 34.62 34.99 32.66 32.7 -5.27% 28,951 97,726,307
2024-02-27 33.46 34.6 33.02 34.52 +2.92% 36,873 126,186,013
2024-02-26 32.28 33.88 31.78 33.54 +3.2% 35,566 117,337,158
2024-02-23 33.06 33.07 31.74 32.5 -1.84% 46,496 149,477,366
2024-02-22 33.04 33.8 32.49 33.11 +0.03% 31,211 103,005,137
2024-02-21 34.92 34.92 33 33.1 -5.21% 47,686 161,009,672
2024-02-20 33.98 35.09 33.36 34.92 +1.72% 32,656 112,970,784
2024-02-19 33.64 34.85 32.2 34.33 +1.33% 37,814 126,984,672
2024-02-08 32.62 34.6 30.91 33.88 +3.86% 48,361 159,693,456
2024-02-07 32.39 33.88 31.82 32.62 0% 45,352 148,987,681
2024-02-06 29.12 33.35 29.02 32.62 +9.87% 65,996 208,108,176
2024-02-05 28.44 30.95 28.3 29.69 +4.69% 79,160 236,452,129
2024-02-02 29.45 30.23 27.68 28.36 -4.25% 29,248 84,291,684
2024-02-01 28.71 30.45 28.2 29.62 +2.31% 36,783 108,603,585
2024-01-31 29.31 31.78 28.78 28.95 -3.63% 24,501 71,567,106
2024-01-30 30.77 30.77 29.82 30.04 -2.44% 13,312 40,283,134
2024-01-29 30.6 31.27 30.37 30.79 +0.75% 26,415 81,462,268
2024-01-26 30.91 31.18 30.12 30.56 -1.89% 22,297 68,447,873
2024-01-25 30.57 31.81 30.55 31.15 +0.35% 32,609 101,956,828
2024-01-24 30.99 31.9 30.1 31.04 +0.03% 19,711 61,053,485
2024-01-23 29.5 31.12 29.23 31.03 +5.19% 40,745 123,882,291
2024-01-22 31.44 31.44 29.2 29.5 -6.14% 44,054 133,250,597
2024-01-19 32.03 32.28 31.14 31.43 -1.57% 23,172 73,267,475
2024-01-18 32.1 32.18 30.88 31.93 -1.54% 44,414 139,904,991
2024-01-17 33.4 34.39 32.35 32.43 -3.68% 35,793 119,078,600
2024-01-16 32.3 33.83 32.09 33.67 +3.98% 57,409 189,777,020
2024-01-15 32.11 32.98 31.36 32.38 +2.76% 38,870 125,741,106
2024-01-12 31.7 32.47 31.48 31.51 -0.88% 21,136 67,047,942
2024-01-11 31.7 32.15 31.45 31.79 +0.51% 22,114 70,204,673
2024-01-10 31.93 32.2 31.5 31.63 -1% 20,382 64,553,376
2024-01-09 31.9 32.57 31.55 31.95 +0.09% 28,741 91,662,832
2024-01-08 32.1 32.25 31.72 31.92 -0.56% 20,975 67,130,450
2024-01-05 32.94 33 32.01 32.1 -2.52% 19,011 61,694,886
2024-01-04 33.31 33.48 32.47 32.93 -1.14% 24,235 79,353,516
2024-01-03 33.04 33.88 32.66 33.31 +0.57% 29,371 97,366,052
2024-01-02 33.24 33.68 32.89 33.12 -0.33% 25,522 84,945,331

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

цКЪщб║чЙ╣щТв 600399

近半年

х╛╖хЫ║чЙ╣ 300950

2024年至今

ф╕нцЭешВбф╗╜ 300393

近半年

цЭ╛щЬЦчзСцКА 603992

2024年至今

хглхЕ░х╛о 600460

近期数据

щЭТш╛╛чОпф┐Э 688501

近期数据

ц╡╖цмгшВбф╗╜ 600851

2022-2023两年

хАНш╜╗цЭ╛ 688793

近期数据

хпМхИЫч▓╛хпЖ 688409

2024年一季度

х╛БхТМх╖еф╕Ъ 003033

2023年全年

热门概念板块

新能源汽车

хоПхПСшВбф╗╜ (600885)

2023年全年
虚拟现实
光伏产业

щАЪхиБшВбф╗╜ (600438)

2023年全年
AI人工智能

щЧ╗ц│░чзСцКА (600745)

2024年一季度
芯片
军工

шИкхПСхКихКЫ (600893)

近期数据
云计算

ц╡╖щЗПцХ░цНо (603138)

近半年
生物医药

хдНцШЯхМ╗шНп (600196)

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