ч▓╛чаФчзСцКА 300709

数据更新至:

添加到对比分析

38.95 -1.81%

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

38.95
-1.81% -0.72
39.68
开盘价
39.89
最高价
38.61
最低价
28,019
成交量
数据更新至: 2025-03-25

技术指标

40.73
MA5 (5日均线)
42.55
MA10 (10日均线)
42.52
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 39.68 39.89 38.61 38.95 -1.81% 28,019 109,602,199
2025-03-24 39.3 40.27 38.1 39.67 +0.18% 73,825 288,651,662
2025-03-21 41.7 41.79 39.6 39.6 -6.07% 123,002 497,966,982
2025-03-20 43.26 43.6 41.88 42.16 -2.54% 90,572 387,980,902
2025-03-19 43.43 44.76 42.6 43.26 -1.21% 119,612 519,686,188
2025-03-18 45.04 45.96 43.3 43.79 -3.06% 150,753 666,874,111
2025-03-17 45.62 46.34 44.79 45.17 +0.74% 148,884 677,529,783
2025-03-14 44.09 45.15 43.38 44.84 +2.61% 128,341 569,998,043
2025-03-13 44.12 44.2 42.42 43.7 -1.42% 116,535 506,131,345
2025-03-12 42.54 45.33 42.33 44.33 +4.92% 166,132 732,246,103
2025-03-11 41.52 42.35 41.51 42.25 -0.78% 51,225 214,959,831
2025-03-10 42.52 42.81 41.73 42.58 +0.69% 53,689 227,500,596
2025-03-07 42.8 43.2 41.98 42.29 -2.24% 83,224 354,053,945
2025-03-06 42.99 43.75 42.36 43.26 +1.41% 120,909 519,736,043
2025-03-05 41.23 42.96 41.18 42.66 +4.43% 126,486 534,287,250
2025-03-04 39.94 40.98 39.74 40.85 +0.86% 63,905 259,362,553
2025-03-03 41.2 41.6 40.1 40.5 -0.74% 76,738 313,539,750
2025-02-28 43.6 43.75 40.68 40.8 -7.44% 128,276 536,694,408
2025-02-27 45.55 45.9 43 44.08 -3.44% 153,058 676,287,220
2025-02-26 46.88 47 45.32 45.65 -0.98% 158,520 726,955,652
2025-02-25 44.61 47.59 43.92 46.1 +1.1% 217,829 999,867,943
2025-02-24 47 48 44.81 45.6 -2.85% 196,894 904,097,102
2025-02-21 47.6 48 46.47 46.94 +0.54% 273,554 1,290,183,678
2025-02-20 45.16 47 44.76 46.69 +3.89% 219,653 1,011,282,057
2025-02-19 43.25 45.6 43.25 44.94 +3.12% 158,113 708,756,875
2025-02-18 44.7 45.99 43.26 43.58 -3.22% 203,160 909,058,840
2025-02-17 41.9 45.09 41.71 45.03 +7.52% 240,370 1,063,856,587
2025-02-14 42.04 42.8 41.71 41.88 -0.99% 84,814 357,622,063
2025-02-13 44 44 42.3 42.3 -3.42% 114,544 492,744,752
2025-02-12 41.9 43.82 41.5 43.8 +4.43% 161,630 696,864,920
2025-02-11 42.62 42.64 41.83 41.94 -1.89% 72,787 306,676,111
2025-02-10 42.87 42.98 42.12 42.75 +0.56% 96,187 408,365,196
2025-02-07 41.99 44.66 41.72 42.51 +2.26% 196,609 845,360,643
2025-02-06 39.5 41.58 39.37 41.57 +4.47% 116,643 478,166,928
2025-02-05 39 40.12 38 39.79 +3.24% 69,617 273,600,472
2025-01-27 41 41.16 38.53 38.54 -5.4% 77,412 305,341,902
2025-01-24 39.96 41 39.8 40.74 +0.44% 93,669 378,268,295
2025-01-23 41 42.22 40.46 40.56 +0.32% 122,982 508,334,568
2025-01-22 39.54 42.15 39.38 40.43 +1.81% 140,675 573,972,412
2025-01-21 39.55 39.94 39.06 39.71 +1.25% 73,309 289,899,598
2025-01-20 39.5 40.03 39.02 39.22 +0.18% 55,516 219,208,989
2025-01-17 39.03 40.29 38.8 39.15 -0.68% 62,452 245,424,238
2025-01-16 39.54 40.17 39.08 39.42 +1% 93,575 370,676,481
2025-01-15 40.6 40.71 38.89 39.03 -3.75% 98,122 386,880,907
2025-01-14 36.38 41 36.01 40.55 +13.27% 164,495 639,083,925
2025-01-13 35.34 35.8 34.3 35.8 -1% 59,849 210,471,501
2025-01-10 35.72 37.65 35.32 36.16 +0.17% 92,744 338,418,874
2025-01-09 35.9 36.85 35.74 36.1 -0.03% 49,280 179,282,533
2025-01-08 36.31 36.75 34.4 36.11 -2.09% 78,595 280,837,523
2025-01-07 35.34 36.9 35.3 36.88 +4.3% 67,607 245,077,423
2025-01-06 35.1 35.9 33.95 35.36 +0.57% 65,776 231,345,200
2025-01-03 38.57 38.58 35.1 35.16 -8.1% 97,917 358,903,451
2025-01-02 40.17 40.76 37.61 38.26 -4.75% 87,797 342,719,921
2024-12-31 42.06 42.49 40.17 40.17 -5.15% 92,901 381,846,743
2024-12-30 41.67 42.69 40.73 42.35 +2.1% 117,832 494,624,923
2024-12-27 43.06 43.4 41.31 41.48 -3.67% 146,286 621,487,960
2024-12-26 39.31 43.88 39.18 43.06 +8.63% 189,431 794,473,491
2024-12-25 39.5 39.94 38.01 39.64 +1.12% 69,363 271,156,014
2024-12-24 39.12 39.58 38.36 39.2 +0.87% 50,761 197,646,384
2024-12-23 40.93 41.29 38.85 38.86 -5.36% 78,666 312,081,086
2024-12-20 41 41.98 40.6 41.06 -0.63% 85,860 355,689,308
2024-12-19 39.9 41.48 39.56 41.32 +1.9% 91,295 372,594,955
2024-12-18 39.1 41.69 38.2 40.55 +3% 99,490 399,783,936
2024-12-17 40.48 41.3 39.12 39.37 -2.53% 88,261 355,317,304
2024-12-16 41.28 41.67 40.05 40.39 -3.6% 96,387 391,517,670
2024-12-13 42.55 43.98 41.8 41.9 -2.42% 128,014 548,093,669
2024-12-12 44.31 44.34 42.37 42.94 -3.51% 163,613 703,421,667
2024-12-11 41.34 44.5 41.15 44.5 +6.48% 260,191 1,130,533,665
2024-12-10 39.8 42.49 39.41 41.79 +8.21% 206,163 851,273,007
2024-12-09 39.1 39.51 38.22 38.62 -1.35% 56,735 219,927,400
2024-12-06 39.1 39.75 38.85 39.15 +0.23% 73,566 288,994,064
2024-12-05 38.02 39.42 38 39.06 +1.32% 56,812 221,671,971
2024-12-04 39.51 39.64 38.2 38.55 -2.95% 69,472 270,451,214
2024-12-03 40.02 40.66 39.08 39.72 -0.28% 76,564 303,744,130
2024-12-02 38.62 40.2 38.6 39.83 +3.81% 95,259 377,674,131
2024-11-29 37.32 38.94 37.3 38.37 +1.8% 69,468 265,142,021
2024-11-28 38.75 38.96 37.68 37.69 -2.89% 64,425 246,542,712
2024-11-27 37.81 38.82 36.88 38.81 +1.86% 65,144 246,743,036
2024-11-26 38.11 39.4 38.04 38.1 -0.65% 52,842 204,383,133
2024-11-25 39 39.54 37.35 38.35 -2.42% 78,000 297,251,197
2024-11-22 40.51 41.43 39.02 39.3 -3.53% 81,659 330,429,625
2024-11-21 41 41.27 39.95 40.74 -1.71% 79,064 321,134,143
2024-11-20 40.6 42.09 40.24 41.45 +2.85% 96,580 396,365,643
2024-11-19 39.24 40.32 38.5 40.3 +3.36% 89,075 351,426,825
2024-11-18 41.99 42.52 38.46 38.99 -6.79% 110,464 439,427,484
2024-11-15 41.81 43.33 41.59 41.83 -0.74% 97,605 415,613,930
2024-11-14 44 44.48 42 42.14 -5.28% 125,939 539,789,119
2024-11-13 45.23 45.8 43.1 44.49 -3.18% 116,735 517,069,953
2024-11-12 47.2 48.2 45.11 45.95 -1.9% 156,962 728,672,503
2024-11-11 44.56 47.2 44.2 46.84 +4.53% 180,188 831,637,026
2024-11-08 44.13 46.1 44 44.81 +2.59% 186,609 842,416,622
2024-11-07 42.58 43.76 42.2 43.68 +1.53% 111,548 482,643,402
2024-11-06 43.8 44.7 42.6 43.02 -2.6% 156,017 680,401,790
2024-11-05 42.65 44.98 42.33 44.17 +3.44% 167,191 732,723,915
2024-11-04 41.67 42.76 41.51 42.7 +2.47% 109,711 463,648,260
2024-11-01 43 43.99 41.08 41.67 -4.47% 161,000 679,522,350
2024-10-31 43.65 44.99 42.5 43.62 -1.53% 199,271 872,034,258
2024-10-30 44 46.5 44 44.3 -10.97% 299,032 1,345,490,838
2024-10-29 47.25 50.08 46.57 49.76 +4.21% 276,068 1,351,646,404
2024-10-28 45.95 47.76 45.21 47.75 +3.35% 195,649 913,146,859
2024-10-25 47.5 47.58 45.88 46.2 -1.95% 157,054 728,953,320
2024-10-24 46.98 48.27 46.7 47.12 -1.69% 133,375 630,817,510
2024-10-23 50.01 50.41 47.55 47.93 -5.87% 260,047 1,267,432,393
2024-10-22 49.4 52.22 48.66 50.92 +1.03% 302,746 1,522,946,116
2024-10-21 51 54.24 49.71 50.4 -0.32% 399,060 2,062,863,762
2024-10-18 48 55 47.74 50.56 +4.27% 398,763 2,016,171,225
2024-10-17 45.93 51 45.05 48.49 +5.85% 353,665 1,709,444,673
2024-10-16 45.18 47.27 44.8 45.81 -4.56% 254,616 1,168,060,202
2024-10-15 48.45 52 47.45 48 -4.53% 381,404 1,882,275,975
2024-10-14 42.53 50.86 41.5 50.28 +16.77% 415,097 1,934,409,369
2024-10-11 46 46.99 41.9 43.06 -10.27% 327,270 1,426,795,179
2024-10-10 48.82 52.1 45 47.99 +1.57% 393,965 1,928,247,278
2024-10-09 43.5 54 43.1 47.25 +2.54% 465,544 2,230,618,854
2024-10-08 44.88 46.08 40.67 46.08 +20% 394,707 1,726,426,109
2024-09-30 35 39.33 33.33 38.4 +16.12% 373,907 1,346,202,911
2024-09-27 31.22 33.73 30.91 33.07 +7.13% 265,795 860,149,532
2024-09-26 30.05 30.87 29.32 30.87 +2.52% 193,121 582,471,281
2024-09-25 29.71 31.23 29.64 30.11 +1.41% 242,983 738,307,934
2024-09-24 28.95 29.88 28 29.69 +3.45% 218,507 634,859,283
2024-09-23 28.96 29.66 28.56 28.7 -1.51% 160,082 464,847,897
2024-09-20 29.42 29.71 28.63 29.14 -0.48% 166,930 487,176,638
2024-09-19 29.41 29.69 28.89 29.28 +0.79% 168,148 492,587,373
2024-09-18 29.92 30.18 28.62 29.05 -1.49% 116,298 339,910,812
2024-09-13 29.74 30.31 29.35 29.49 -1.93% 126,393 376,020,394
2024-09-12 31.01 31.32 29.97 30.07 -2.97% 183,717 559,160,152
2024-09-11 32 32.5 30.51 30.99 -4.94% 261,684 820,432,408
2024-09-10 32.41 33.47 30.65 32.6 -2.95% 232,633 743,728,223
2024-09-09 33.02 34.39 32.27 33.59 +4.16% 314,181 1,047,729,630
2024-09-06 33.28 34.28 32.1 32.25 -4.75% 250,292 823,695,774
2024-09-05 34.14 34.39 32.93 33.86 -2.14% 273,457 916,790,777
2024-09-04 38.08 38.08 33.01 34.6 -8.95% 399,242 1,385,221,650
2024-09-03 36.57 38.6 36.21 38 -1.81% 350,628 1,308,621,552
2024-09-02 38.31 41.11 38.31 38.7 +2.76% 526,350 2,079,191,340
2024-08-30 37.48 41.77 37.48 37.66 +5.49% 580,044 2,285,507,194
2024-08-29 32.03 38.85 32.03 35.7 +9.74% 470,998 1,633,710,460
2024-08-28 32.95 34.75 32.5 32.53 -2.17% 384,404 1,290,025,599
2024-08-27 36.19 36.19 32.4 33.25 -10.79% 484,634 1,660,867,174
2024-08-26 31.43 37.27 31.28 37.27 +19.99% 383,498 1,326,088,165
2024-08-23 28.5 31.9 28.18 31.06 +8.15% 352,879 1,067,125,271
2024-08-22 27.68 29.3 27.28 28.72 +3.05% 224,807 641,880,732
2024-08-21 27 28.69 26.73 27.87 +1.64% 163,648 455,272,831
2024-08-20 27.6 29.38 27.11 27.42 -0.18% 162,619 459,715,692
2024-08-19 28.68 28.9 27.35 27.47 -6.37% 202,748 569,825,149
2024-08-16 28.38 30.51 28.19 29.34 +4.08% 284,865 836,113,393
2024-08-15 28.5 29.22 27.9 28.19 -2.86% 206,627 589,338,560
2024-08-14 27.79 29.09 27.35 29.02 +2.83% 238,629 679,808,943
2024-08-13 27.85 28.85 27.6 28.22 +0.25% 186,221 522,576,510
2024-08-12 28.4 30.29 27.87 28.15 -2.43% 294,684 851,814,075
2024-08-09 27.01 29.4 26.92 28.85 +7.65% 302,900 857,508,283
2024-08-08 26.14 27.4 25.91 26.8 +1.52% 158,161 424,172,726
2024-08-07 26.3 27.13 26.23 26.4 +0.23% 87,066 231,569,725
2024-08-06 26.75 26.9 25.82 26.34 +2.45% 91,213 239,745,958
2024-08-05 27 27.33 25.7 25.71 -6% 137,639 363,977,164
2024-08-02 28.01 28.51 27.3 27.35 -4.74% 169,317 470,897,061
2024-08-01 29.18 29.47 28.45 28.71 -1.2% 166,037 477,815,206
2024-07-31 27.85 29.45 27.75 29.06 +1.79% 276,679 795,335,249
2024-07-30 27.96 30.2 27.94 28.55 +0.63% 298,405 862,458,114
2024-07-29 26.35 29.18 26 28.37 +6.73% 302,059 841,986,464
2024-07-26 25.96 27.06 25.5 26.58 +3.22% 252,590 664,650,657
2024-07-25 26.26 26.8 25.53 25.75 -4.88% 287,911 749,143,694
2024-07-24 25.76 27.07 25.3 27.07 +19.99% 223,270 596,451,991
2024-07-23 23.35 23.59 22.53 22.56 -4.08% 46,024 105,540,447
2024-07-22 23.23 23.92 23.02 23.52 +1.47% 62,091 145,217,870
2024-07-19 22.8 23.67 22.58 23.18 +1.58% 56,566 131,608,280
2024-07-18 23.28 23.67 22 22.82 -3.14% 75,900 171,867,074
2024-07-17 24.32 24.58 23.5 23.56 -3.13% 54,359 130,348,401
2024-07-16 23.3 24.48 23 24.32 -0.94% 92,071 219,705,703
2024-07-15 25.32 25.47 24.3 24.55 -3% 53,002 131,128,287
2024-07-12 25.6 25.65 24.94 25.31 -1.4% 55,440 139,859,914
2024-07-11 25.21 25.96 24.75 25.67 +3.72% 80,427 204,972,140
2024-07-10 24.8 25.12 24.4 24.75 -0.48% 63,192 156,375,367
2024-07-09 23.19 24.98 23.13 24.87 +6.97% 99,193 241,440,974
2024-07-08 23.69 23.94 23.13 23.25 -2.23% 38,546 90,256,040
2024-07-05 23.65 24.04 23.07 23.78 +0.46% 42,149 99,168,582
2024-07-04 24.12 24.46 23.57 23.67 -1.66% 41,039 98,552,305
2024-07-03 24.31 24.64 23.89 24.07 -1.47% 37,714 91,211,059
2024-07-02 24.78 24.99 24.21 24.43 -1.25% 41,566 102,285,034
2024-07-01 25.04 25.38 24.28 24.74 -2.14% 57,758 142,947,244
2024-06-28 24.21 26.12 24.12 25.28 +4.12% 94,012 239,136,801
2024-06-27 24.76 25.31 24.28 24.28 -2.06% 62,045 153,849,388
2024-06-26 23.36 24.86 22.93 24.79 +6.44% 69,662 167,633,003
2024-06-25 23.78 23.95 23.02 23.29 -1.77% 55,189 129,223,000
2024-06-24 24.88 25.03 23.67 23.71 -5.01% 60,132 145,806,519
2024-06-21 25.79 25.95 24.77 24.96 -2.35% 61,484 154,092,863
2024-06-20 26.37 26.46 25.37 25.56 -2.92% 62,999 163,228,194
2024-06-19 26.79 27.18 26.19 26.33 -1.86% 59,829 158,408,179
2024-06-18 26.82 27.18 26.6 26.83 +0.3% 71,593 192,228,100
2024-06-17 26.12 27.3 25.85 26.75 +1.87% 79,584 212,293,883
2024-06-14 25.71 26.49 25.34 26.26 +1.74% 57,400 149,141,763
2024-06-13 25.78 26.44 25.71 25.81 +0.12% 62,530 163,103,221
2024-06-12 25.37 26.3 25.3 25.78 +2.55% 66,853 173,402,267
2024-06-11 24.28 25.25 23.85 25.14 +2.28% 61,430 151,990,553
2024-06-07 25.2 25.38 24.27 24.58 -1.52% 70,934 175,043,502
2024-06-06 25.81 26.35 24.59 24.96 -3.03% 105,125 265,704,804
2024-06-05 26.75 26.75 25.7 25.74 -3.78% 75,083 196,189,295
2024-06-04 27.46 27.66 26.16 26.75 -3.6% 95,041 253,982,598
2024-06-03 28.18 28.54 27.4 27.75 -1.67% 92,451 259,044,976
2024-05-31 27.67 28.9 27.67 28.22 +1.77% 120,570 343,791,199
2024-05-30 27.11 28.09 26.54 27.73 +1.09% 99,715 274,915,452
2024-05-29 27 28.17 26.81 27.43 +1.71% 91,747 253,143,103
2024-05-28 27.32 27.7 26.8 26.97 -2.64% 62,618 170,349,848
2024-05-27 27.79 28.1 26.82 27.7 -0.29% 79,759 217,263,413
2024-05-24 28.56 28.9 27.58 27.78 -2.73% 125,928 353,352,147
2024-05-23 28.93 29.39 28.45 28.56 +0.25% 166,338 480,842,727
2024-05-22 27.78 28.94 27.69 28.49 +1.75% 112,744 320,180,735
2024-05-21 27.5 28.38 27.41 28 +1.27% 95,653 268,506,088
2024-05-20 27.6 27.87 27.29 27.65 -0.32% 68,093 187,548,214
2024-05-17 27.2 27.76 26.96 27.74 +1.2% 74,180 203,501,639
2024-05-16 27.02 28.19 26.85 27.41 +3.08% 115,596 317,652,005
2024-05-15 27 27.07 26.51 26.59 -1.08% 44,849 120,066,036
2024-05-14 27.1 27.6 26.67 26.88 +0.45% 59,434 160,527,403
2024-05-13 27.3 27.41 26.61 26.76 -3.46% 64,594 173,753,606
2024-05-10 28.55 28.68 27.55 27.72 -3.01% 72,773 202,606,192
2024-05-09 28.64 29.05 28.45 28.58 -0.31% 77,971 223,908,439
2024-05-08 29.94 30.01 28.57 28.67 -4.5% 112,778 328,775,986
2024-05-07 30.2 30.66 29.72 30.02 -0.56% 94,521 285,334,789
2024-05-06 30.13 30.51 29.65 30.19 +2.13% 106,731 320,923,930
2024-04-30 30.58 30.78 29.29 29.56 -2.83% 123,138 367,905,140
2024-04-29 30 30.81 29.77 30.42 -1.23% 169,921 515,088,369
2024-04-26 29.8 31.25 29.63 30.8 +4.48% 166,620 508,955,856
2024-04-25 28.92 30.06 28.92 29.48 +0.14% 114,382 338,897,576
2024-04-24 27.67 29.56 27.3 29.44 +5.75% 145,500 416,405,843
2024-04-23 27.97 28.54 27.77 27.84 +1.02% 82,630 232,169,223
2024-04-22 27.1 27.82 26.66 27.56 -2.34% 86,443 236,169,098
2024-04-19 29.5 29.5 28 28.22 -4.66% 141,241 403,251,829
2024-04-18 28.13 30.3 27.71 29.6 +4.59% 190,215 554,541,646
2024-04-17 26.87 28.36 26.87 28.3 +8.47% 123,047 341,745,783
2024-04-16 28 28.38 26.03 26.09 -8.42% 120,817 323,572,771
2024-04-15 29.61 30.1 27.86 28.49 -4.65% 115,127 331,247,404
2024-04-12 30.12 30.65 29.79 29.88 -0.4% 96,506 291,379,398
2024-04-11 30.5 30.93 29.85 30 -1.06% 85,085 258,173,024
2024-04-10 31.38 31.52 29.9 30.32 -3.78% 107,515 327,625,990
2024-04-09 30.9 31.69 30.41 31.51 +1.97% 107,324 334,577,989
2024-04-08 31.43 31.79 30.88 30.9 -2.71% 83,971 262,092,074
2024-04-03 32.2 32.47 31.02 31.76 -2.7% 130,188 412,103,635
2024-04-02 33.15 33.76 32.34 32.64 -1.83% 140,154 461,200,202
2024-04-01 33.08 33.48 32.7 33.25 -0.36% 164,416 543,926,597
2024-03-29 32.21 33.56 31.47 33.37 +2.96% 195,672 636,918,320
2024-03-28 31.08 32.88 31 32.41 +4.21% 183,578 590,423,635
2024-03-27 32.81 33 30.99 31.1 -5.18% 138,090 440,144,442
2024-03-26 33.32 34.09 32.41 32.8 -2.81% 198,162 654,322,484
2024-03-25 35.18 36.25 33.7 33.75 -4.23% 187,995 660,838,961
2024-03-22 35.27 35.99 34.68 35.24 -0.62% 181,805 642,854,143
2024-03-21 36.33 36.88 35.4 35.46 -3.64% 232,705 837,434,232
2024-03-20 36.42 37.19 35.99 36.8 +0.88% 235,992 863,531,492
2024-03-19 37.2 37.23 35.8 36.48 -5.12% 304,915 1,118,625,002
2024-03-18 36.96 38.81 36.58 38.45 +2.45% 336,406 1,269,212,952
2024-03-15 36.02 37.53 35.55 37.53 +2.6% 325,114 1,196,000,727
2024-03-14 37.8 37.83 36.02 36.58 -7.28% 363,088 1,336,262,271
2024-03-13 40.61 41.03 38.9 39.45 -4.94% 374,579 1,492,034,403
2024-03-12 42.84 43.99 39.01 41.5 -4.16% 499,698 2,046,233,862
2024-03-11 38.8 44.98 36.89 43.3 +14.01% 446,070 1,808,201,963
2024-03-08 33.11 37.98 32.88 37.98 +20% 365,846 1,315,342,971
2024-03-07 30.96 34.68 30.25 31.65 +1.54% 339,294 1,089,787,362
2024-03-06 29.73 31.18 29.73 31.17 +4.84% 223,793 681,227,203
2024-03-05 30.27 31.18 29.35 29.73 -5.77% 279,547 845,488,839
2024-03-04 30.9 33.19 29.8 31.55 +13.53% 373,176 1,164,957,752
2024-03-01 26.06 28.12 26.02 27.79 +8.55% 233,204 635,810,088
2024-02-29 23.41 25.65 23.35 25.6 +7.74% 140,276 349,142,117
2024-02-28 26.54 26.82 23.73 23.76 -10.44% 185,878 472,720,768
2024-02-27 25.45 26.72 25.18 26.53 +4.2% 147,540 385,422,763
2024-02-26 25.33 26 25.03 25.46 -1.62% 172,659 440,455,642
2024-02-23 25.66 26.68 25.01 25.88 +5.89% 194,715 499,828,569
2024-02-22 23.42 24.96 23.42 24.44 +3.6% 150,121 365,267,793
2024-02-21 22.8 24.36 22.45 23.59 -0.04% 182,313 428,633,955
2024-02-20 22.99 24.42 22.22 23.6 +0.51% 222,182 515,391,169
2024-02-19 21.39 23.68 21.39 23.48 +8.45% 214,272 481,003,655
2024-02-08 19.18 21.7 18.76 21.65 +14.67% 187,098 381,600,283
2024-02-07 19.19 20.2 18.3 18.88 -2.53% 145,648 277,949,366
2024-02-06 18.69 19.94 17.53 19.37 +2.32% 129,249 240,707,395
2024-02-05 20.39 20.67 17.83 18.93 -8.06% 116,618 221,562,890
2024-02-02 21.88 22.14 19.8 20.59 -5.68% 71,041 148,808,999
2024-02-01 22.1 22.35 21.38 21.83 -0.59% 59,534 130,185,756
2024-01-31 23.05 23.5 21.9 21.96 -4.73% 61,293 137,768,474
2024-01-30 23.96 24.07 22.94 23.05 -3.68% 51,612 121,424,229
2024-01-29 25.07 25.21 23.76 23.93 -5.42% 68,126 164,898,179
2024-01-26 26.12 26.22 25.17 25.3 -3.44% 46,909 120,198,942
2024-01-25 25.4 26.24 24.7 26.2 +3.35% 52,337 134,427,037
2024-01-24 25.61 25.82 24.29 25.35 +1.81% 61,114 153,529,229
2024-01-23 24.9 25.25 24.49 24.9 0% 52,408 130,175,371
2024-01-22 26.68 26.79 24.63 24.9 -6.71% 57,990 149,038,783
2024-01-19 27.3 27.68 26.58 26.69 -2.23% 32,646 88,186,616
2024-01-18 27.28 27.58 26.5 27.3 +0.4% 46,507 125,206,766
2024-01-17 28.2 28.29 27.15 27.19 -3.51% 39,763 109,587,786
2024-01-16 28.58 28.69 27.63 28.18 -1.26% 46,423 130,020,110
2024-01-15 28.64 29.12 28.24 28.54 -0.45% 40,540 116,436,266
2024-01-12 28.88 28.93 28.35 28.67 -0.62% 38,118 109,312,949
2024-01-11 28 29.15 27.84 28.85 +2.71% 42,638 121,582,339
2024-01-10 28.62 28.79 27.79 28.09 -2.16% 34,956 98,376,461
2024-01-09 28.59 29.28 28.44 28.71 +0.81% 57,783 166,354,932
2024-01-08 29.29 29.55 28.46 28.48 -3.06% 48,711 140,402,435
2024-01-05 30.36 30.61 29.2 29.38 -2.72% 46,436 137,956,988
2024-01-04 30.23 30.51 29.91 30.2 -1.24% 52,634 158,757,766
2024-01-03 31.3 31.3 30 30.58 -1.55% 64,645 197,429,723
2024-01-02 31.43 31.68 30.56 31.06 -0.42% 91,029 283,185,385

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

чжПчФ░ц▒╜ш╜ж 600166

2022-2023两年

хОжщЧиц╕пхКб 000905

近期数据

хЭдцБТщб║ч╗┤ 688283

2022-2023两年

хп┐ф╗Щш░╖ 603896

近三个月

шК▒хЫнчФЯчЙй 300401

近三个月

ф╣ЭчЙзчОЛ 601566

2024年一季度

хдкщ╛ЩшВбф╗╜ 300650

2024年至今

ше┐хЯЯцЧЕц╕╕ 300859

近三个月

ш╖пч╗┤хЕЙчФ╡ 688401

近期数据

ф╕нчФ╡чОпф┐Э 300172

近三个月

热门概念板块

芯片

хМЧф║мхРЫцнг (300223)

2024年一季度
储能电池

хоБх╛╖цЧ╢ф╗г (300750)

2024年一季度
大数据

ф╕нхЫ╜ш╜пф╗╢ (600536)

近半年
生物医药

хдНцШЯхМ╗шНп (600196)

2024年一季度
5G通信

ф║ищАЪхЕЙчФ╡ (600487)

近半年
区块链
新能源汽车
虚拟现实

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