хоПш╛╛чФ╡хнР 300726

数据更新至:

添加到对比分析

41.88 +10.01%

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

41.88
+10.01% +3.81
38.46
开盘价
43.67
最高价
38.03
最低价
216,585
成交量
数据更新至: 2025-03-25

技术指标

39.74
MA5 (5日均线)
39.48
MA10 (10日均线)
36.16
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 38.46 43.67 38.03 41.88 +10.01% 216,585 906,635,447
2025-03-24 39.95 40.08 37.43 38.07 -4.83% 157,491 601,713,477
2025-03-21 39.05 40.68 39.05 40 +0.63% 136,647 546,404,008
2025-03-20 38.61 41.18 38.5 39.75 +1.92% 159,818 641,625,190
2025-03-19 38.32 39.55 37.6 39 +1.43% 129,218 499,141,502
2025-03-18 38.61 40.78 38.14 38.45 -1.03% 137,508 539,842,900
2025-03-17 38.87 40 37.69 38.85 -0.21% 141,116 549,121,795
2025-03-14 39.6 39.6 38.17 38.93 -2.28% 136,053 528,033,793
2025-03-13 39.71 40.26 38.29 39.84 -0.35% 208,819 822,710,702
2025-03-12 39.3 41.58 38.78 39.98 +2.33% 326,236 1,308,717,167
2025-03-11 34.91 39.64 34.82 39.07 +9.99% 262,846 991,008,917
2025-03-10 33.5 36.19 33.5 35.52 +6.19% 195,844 688,343,817
2025-03-07 32.38 34.15 32.1 33.45 +3.08% 126,767 424,030,830
2025-03-06 32.43 32.98 32.07 32.45 -0.31% 83,295 271,368,107
2025-03-05 31.99 32.93 31.8 32.55 +1.18% 82,047 266,316,514
2025-03-04 30.4 32.57 30.09 32.17 +5.82% 99,047 315,584,159
2025-03-03 30 31.05 29.91 30.4 +1.33% 39,159 119,848,779
2025-02-28 31.26 31.26 29.87 30 -4.03% 45,360 138,215,744
2025-02-27 31.5 31.79 30.59 31.26 -0.76% 45,608 142,022,538
2025-02-26 30.81 31.86 30.65 31.5 +2.64% 63,050 198,258,425
2025-02-25 30.81 31.17 30.6 30.69 -1.54% 41,880 129,192,118
2025-02-24 31.4 31.46 30.91 31.17 -0.76% 41,860 130,372,729
2025-02-21 31.25 31.69 30.88 31.41 -0.1% 57,497 179,731,126
2025-02-20 29.97 31.54 29.78 31.44 +4.87% 90,336 279,886,581
2025-02-19 29.14 30.06 28.95 29.98 +3.38% 43,335 128,468,230
2025-02-18 29.97 30.17 28.83 29 -3.3% 41,807 123,309,099
2025-02-17 29.99 30.33 29.75 29.99 +0.3% 37,211 111,558,540
2025-02-14 30.16 30.37 29.67 29.9 -0.33% 33,691 100,707,913
2025-02-13 30.51 30.71 29.96 30 -2.31% 30,479 92,225,346
2025-02-12 29.99 30.72 29.86 30.71 +2.23% 36,577 110,851,393
2025-02-11 30.41 30.5 29.82 30.04 -1.22% 29,357 88,110,466
2025-02-10 30.38 30.61 29.96 30.41 +0.33% 35,258 107,125,296
2025-02-07 29.98 30.7 29.74 30.31 +1.47% 49,608 149,982,905
2025-02-06 28.89 29.91 28.73 29.87 +3.18% 41,645 123,065,534
2025-02-05 29.02 29.38 28.82 28.95 +0.91% 26,387 76,710,832
2025-01-27 29.38 29.75 28.69 28.69 -2.32% 24,739 72,101,404
2025-01-24 28.97 29.42 28.86 29.37 +1.45% 27,613 80,734,413
2025-01-23 29.28 29.92 28.95 28.95 -0.17% 35,547 104,838,563
2025-01-22 29.06 29.18 28.61 29 -0.51% 23,224 67,172,941
2025-01-21 29.55 29.6 28.75 29.15 -0.75% 30,355 88,212,941
2025-01-20 29.51 29.68 29.17 29.37 +0.24% 29,550 86,933,828
2025-01-17 28.67 29.65 28.59 29.3 +1.7% 35,110 102,472,102
2025-01-16 29.09 29.66 28.61 28.81 -0.45% 30,242 87,981,426
2025-01-15 29.17 29.45 28.77 28.94 -1.16% 32,982 95,623,032
2025-01-14 28.38 29.37 28.05 29.28 +3.46% 43,306 125,281,265
2025-01-13 27.68 28.7 27.51 28.3 +1.62% 38,273 107,868,453
2025-01-10 28.7 29.38 27.85 27.85 -3.57% 38,701 111,097,252
2025-01-09 28.06 29.49 28 28.88 +1.58% 46,594 135,063,338
2025-01-08 29.08 29.46 27.62 28.43 -3.17% 60,286 171,736,721
2025-01-07 28.1 29.49 27.8 29.36 +4.89% 50,797 145,543,952
2025-01-06 28.26 28.52 27.61 27.99 -0.92% 37,277 104,741,453
2025-01-03 29.91 29.96 28.25 28.25 -5.11% 45,833 132,930,846
2025-01-02 31 31.1 29.41 29.77 -4.28% 43,396 131,614,039
2024-12-31 32.43 32.69 31.1 31.1 -4.07% 45,385 143,813,462
2024-12-30 32.67 33.17 31.9 32.42 -1.01% 47,554 155,057,138
2024-12-27 33.21 33.75 32.53 32.75 +0.15% 84,571 280,563,047
2024-12-26 31.32 32.93 31.18 32.7 +3.91% 50,580 163,574,171
2024-12-25 32.11 32.25 31.11 31.47 -1.99% 28,226 88,858,524
2024-12-24 31.49 32.15 31.3 32.11 +2.65% 32,522 103,247,381
2024-12-23 32.34 32.4 31.23 31.28 -3.28% 34,788 110,471,057
2024-12-20 31.9 32.72 31.7 32.34 +1.32% 35,743 115,600,368
2024-12-19 31.2 32.05 31.2 31.92 +0.63% 28,804 91,212,094
2024-12-18 31.47 32.12 31.28 31.72 +1.02% 27,570 87,513,475
2024-12-17 32.1 32.41 31.4 31.4 -2.27% 35,582 113,492,182
2024-12-16 32.84 33 32.03 32.13 -2.16% 39,667 128,373,650
2024-12-13 33.34 33.59 32.84 32.84 -2.49% 69,399 230,202,249
2024-12-12 33.5 34.12 33.07 33.68 +1.38% 94,128 316,524,182
2024-12-11 32.63 33.22 32.5 33.22 +1.34% 53,989 177,384,853
2024-12-10 33.07 33.3 32.58 32.78 +2.73% 75,739 249,506,908
2024-12-09 32.85 32.88 31.79 31.91 -2.83% 50,010 161,348,207
2024-12-06 32.68 33.1 32.1 32.84 +1.05% 50,140 163,813,506
2024-12-05 32.19 32.77 32.06 32.5 +0.28% 40,030 130,001,225
2024-12-04 33.01 33.72 32.11 32.41 -3.11% 70,039 228,922,498
2024-12-03 32.59 34.1 32 33.45 +2.32% 96,741 319,674,558
2024-12-02 32.7 32.86 32.38 32.69 +0.28% 52,891 172,505,740
2024-11-29 32.01 33.15 31.6 32.6 +0.9% 73,198 237,598,400
2024-11-28 33.88 34.5 32.2 32.31 -0.43% 100,486 333,121,546
2024-11-27 30.19 32.49 29.63 32.45 +7.1% 75,887 236,772,587
2024-11-26 30.32 31.15 30.25 30.3 -0.23% 38,549 117,931,970
2024-11-25 30.31 30.61 29.67 30.37 +0.56% 37,405 112,419,779
2024-11-22 32.01 32.03 30.15 30.2 -5.36% 55,980 173,862,876
2024-11-21 32.15 32.47 31.4 31.91 -1.24% 42,377 135,466,163
2024-11-20 31.8 32.59 31.56 32.31 +0.78% 58,245 187,590,431
2024-11-19 31.51 32.07 30.8 32.06 +3.09% 51,916 163,530,292
2024-11-18 32 32.28 30.71 31.1 -2.48% 53,867 168,149,022
2024-11-15 32.66 33.14 31.89 31.89 -2.54% 59,933 194,589,300
2024-11-14 34.1 34.1 32.68 32.72 -4.24% 56,572 188,547,865
2024-11-13 33.98 34.3 33.17 34.17 -0.09% 65,069 219,820,931
2024-11-12 35.66 35.67 33.76 34.2 -3.17% 105,602 364,931,473
2024-11-11 34.21 35.45 33.61 35.32 +4% 120,583 420,378,868
2024-11-08 34.1 35.18 33.7 33.96 +1.1% 111,920 384,683,741
2024-11-07 32.76 33.76 32.6 33.59 +0.93% 75,609 251,860,186
2024-11-06 34.27 34.57 33.11 33.28 -1.68% 112,007 378,529,275
2024-11-05 32.29 34.05 32.29 33.85 +5.19% 109,565 365,999,438
2024-11-04 31.16 32.25 31.1 32.18 +2.88% 54,929 175,287,384
2024-11-01 33.2 33.37 31.25 31.28 -6.35% 102,069 326,370,984
2024-10-31 32.96 33.76 32.2 33.4 +1.46% 109,029 360,551,801
2024-10-30 33 33.55 32.32 32.92 -0.27% 79,833 263,453,759
2024-10-29 34.25 34.5 32.96 33.01 -3.62% 105,169 352,681,107
2024-10-28 34.49 34.76 33.45 34.25 -1.33% 93,131 317,138,361
2024-10-25 34.52 35.24 34.23 34.71 +0.93% 100,855 349,292,665
2024-10-24 35.01 35.4 34.16 34.39 -4.02% 117,509 406,165,525
2024-10-23 35.96 37.34 35.48 35.83 -0.36% 158,912 580,502,757
2024-10-22 37.58 37.8 35.6 35.96 -6.6% 181,149 663,758,041
2024-10-21 35 40.5 34.7 38.5 +11.59% 256,548 974,222,827
2024-10-18 32.68 36.24 32.23 34.5 +5.63% 157,032 532,436,638
2024-10-17 32.48 33.7 32.03 32.66 +2.87% 123,795 407,960,961
2024-10-16 31.48 32.47 31.26 31.75 -0.91% 85,686 273,604,481
2024-10-15 31.84 33.66 31.56 32.04 -0.8% 153,217 501,571,060
2024-10-14 30.57 32.5 30.3 32.3 +7.34% 135,569 425,903,892
2024-10-11 32.2 33.11 29.51 30.09 -8.54% 133,567 413,413,731
2024-10-10 34.8 35.25 32.7 32.9 -4.83% 142,434 479,632,921
2024-10-09 35.9 37.38 33.2 34.57 -6.97% 232,067 826,450,133
2024-10-08 37.16 37.16 34.1 37.16 +19.99% 270,184 985,962,967
2024-09-30 27.33 30.97 26.74 30.97 +19.99% 212,199 615,635,797
2024-09-27 24.52 26.16 24.5 25.81 +6.08% 127,262 321,946,719
2024-09-26 23 24.34 22.92 24.33 +5.51% 119,855 285,364,187
2024-09-25 23.21 23.78 23.04 23.06 -0.6% 102,068 239,015,218
2024-09-24 22.65 23.21 21.78 23.2 +2.34% 108,790 245,890,808
2024-09-23 22.61 22.97 22.5 22.67 -1.78% 78,430 178,074,695
2024-09-20 21.99 23.42 21.75 23.08 +5.92% 120,860 274,049,602
2024-09-19 21.76 22.03 21.22 21.79 +0.97% 45,821 99,402,623
2024-09-18 21.57 21.83 21.1 21.58 +0.37% 24,968 53,427,965
2024-09-13 21.95 22 21.5 21.5 -1.47% 26,882 58,425,394
2024-09-12 22.31 22.45 21.82 21.82 -1.8% 30,242 66,828,553
2024-09-11 22.06 22.22 21.9 22.22 -0.09% 28,363 62,626,630
2024-09-10 22.3 22.37 21.69 22.24 +0.72% 39,705 87,509,658
2024-09-09 22.6 22.72 21.94 22.08 -2.47% 40,610 90,468,990
2024-09-06 23.28 23.32 22.55 22.64 -3.17% 53,274 121,818,486
2024-09-05 23.63 23.78 23.22 23.38 -0.76% 52,613 123,528,258
2024-09-04 23.5 23.76 23.33 23.56 -1.3% 60,706 142,829,986
2024-09-03 23.1 23.95 22.88 23.87 +4.33% 93,990 221,358,685
2024-09-02 23.36 23.55 22.87 22.88 -2.05% 69,751 161,631,901
2024-08-30 22.7 23.78 22.7 23.36 +3.59% 113,726 265,757,921
2024-08-29 21.01 23.3 20.99 22.55 +7.89% 125,474 278,711,741
2024-08-28 20.93 21.43 20.62 20.9 -2.84% 70,104 147,023,281
2024-08-27 23.37 23.37 21.46 21.51 -8.86% 134,571 300,177,857
2024-08-26 23.9 23.94 23.27 23.6 -1.54% 111,301 261,722,137
2024-08-23 22.75 24.25 22.61 23.97 +5.36% 162,022 381,838,318
2024-08-22 23.56 23.83 22.71 22.75 -5.64% 132,902 308,469,298
2024-08-21 21.96 24.89 21.75 24.11 +9.94% 213,743 506,810,912
2024-08-20 22.46 22.88 21.81 21.93 -4.15% 75,714 168,464,943
2024-08-19 23.15 23.72 22.57 22.88 +0.35% 122,328 283,733,486
2024-08-16 21.75 23.09 21.62 22.8 +4.92% 97,914 220,410,243
2024-08-15 21.56 22.18 21.52 21.73 -0.18% 35,296 77,118,159
2024-08-14 22.18 22.18 21.66 21.77 -1.4% 20,589 44,949,895
2024-08-13 21.7 22.1 21.7 22.08 +1.66% 21,791 47,804,217
2024-08-12 21.93 22.01 21.58 21.72 -1.23% 23,944 52,087,306
2024-08-09 22.41 22.7 21.98 21.99 -1.17% 28,655 63,647,258
2024-08-08 22.71 22.91 21.95 22.25 -2.5% 38,544 85,717,790
2024-08-07 22.58 23.29 22.5 22.82 +1.06% 47,848 109,257,239
2024-08-06 21.82 22.6 21.8 22.58 +4.59% 54,498 121,538,521
2024-08-05 22.36 22.85 21.59 21.59 -4% 49,650 109,840,802
2024-08-02 22.83 23.37 22.46 22.49 -2.6% 48,049 109,886,888
2024-08-01 23.08 23.57 22.96 23.09 -0.04% 53,601 124,778,562
2024-07-31 22.8 23.15 22.6 23.1 +1.49% 59,614 136,673,842
2024-07-30 22.49 22.99 22.26 22.76 +1.11% 49,594 112,432,314
2024-07-29 22.16 22.94 22.11 22.51 +1.81% 52,357 117,817,076
2024-07-26 21.25 22.34 21.21 22.11 +4.29% 45,827 100,372,088
2024-07-25 20.84 21.47 20.74 21.2 +0.47% 22,547 47,703,833
2024-07-24 21.31 21.71 21.03 21.1 -0.99% 37,443 79,924,597
2024-07-23 22.22 22.29 21.29 21.31 -4.27% 36,300 78,914,692
2024-07-22 22.16 22.59 22.07 22.26 +0.32% 34,502 77,073,375
2024-07-19 21.78 22.56 21.76 22.19 +1% 44,609 99,418,637
2024-07-18 21.6 22.06 21.17 21.97 +0.97% 42,405 91,510,650
2024-07-17 22.3 22.77 21.76 21.76 -2.64% 46,776 103,759,963
2024-07-16 21.79 22.46 21.63 22.35 +3.04% 48,658 107,873,580
2024-07-15 21.8 22.06 21.55 21.69 -0.64% 28,137 61,234,950
2024-07-12 21.74 22.05 21.51 21.83 -0.23% 35,561 77,466,323
2024-07-11 21.82 22.18 21.41 21.88 +2.72% 49,243 107,534,633
2024-07-10 21.11 21.7 21.02 21.3 +0.61% 48,191 102,878,225
2024-07-09 20.18 21.28 20.13 21.17 +4.7% 57,743 120,149,402
2024-07-08 20.88 20.88 20.13 20.22 -3.07% 38,488 78,504,817
2024-07-05 20.88 21.11 20.44 20.86 -0.48% 33,911 70,494,603
2024-07-04 21.63 21.91 20.77 20.96 -3.59% 47,890 101,824,437
2024-07-03 22.1 22.2 21.46 21.74 -2.16% 46,944 102,017,692
2024-07-02 22.93 22.93 22.15 22.22 -1.99% 48,446 108,928,530
2024-07-01 23.05 23.05 22.24 22.67 -0.57% 53,842 121,553,769
2024-06-28 21.7 23.58 21.65 22.8 +5.6% 109,478 251,385,188
2024-06-27 22.18 22.38 21.53 21.59 -3.49% 47,106 103,371,392
2024-06-26 21.52 22.45 21.28 22.37 +4% 56,847 124,762,164
2024-06-25 22.04 22.3 21.2 21.51 -3.06% 61,844 134,223,200
2024-06-24 23.15 23.45 22.16 22.19 -5.49% 65,002 147,779,961
2024-06-21 23.74 24 23.03 23.48 -1.14% 67,374 158,275,442
2024-06-20 24.55 24.86 23.72 23.75 -3.92% 78,374 190,261,747
2024-06-19 25.12 25.17 24.45 24.72 -1.83% 79,011 195,301,597
2024-06-18 25.58 25.73 25.03 25.18 -2.18% 95,431 242,451,579
2024-06-17 25.27 25.75 25.18 25.74 +0.74% 93,911 239,547,802
2024-06-14 25.56 25.76 24.81 25.55 -0.97% 128,750 324,263,315
2024-06-13 25.88 26.76 25.54 25.8 -1.6% 144,734 377,169,829
2024-06-12 25.27 26.26 25.26 26.22 +2.02% 163,111 420,660,614
2024-06-11 24.04 25.79 23.56 25.7 +6.91% 143,204 357,019,951
2024-06-07 24.3 24.95 23.51 24.04 -0.91% 101,809 245,882,401
2024-06-06 24.95 25.71 24.06 24.26 -3.92% 124,303 308,331,165
2024-06-05 23.22 26.5 23.2 25.25 +7.49% 149,360 376,999,215
2024-06-04 23.73 23.73 22.8 23.49 -0.93% 45,620 105,865,928
2024-06-03 24.4 24.58 23.42 23.71 -3.07% 49,400 118,118,693
2024-05-31 23.76 24.81 23.76 24.46 +2.86% 60,712 147,635,782
2024-05-30 22.9 23.94 22.66 23.78 +3.3% 49,666 117,024,633
2024-05-29 23.28 23.7 22.91 23.02 -1.07% 25,636 59,584,517
2024-05-28 23.3 23.95 22.93 23.27 -1.1% 45,682 107,478,512
2024-05-27 23.01 23.56 22.38 23.53 +1.73% 47,385 108,174,590
2024-05-24 23.52 23.79 23.1 23.13 -2.65% 34,000 79,482,857
2024-05-23 24.21 24.37 23.73 23.76 -1.86% 39,969 96,125,917
2024-05-22 23.92 24.36 23.81 24.21 +0.67% 29,659 71,307,604
2024-05-21 24.47 24.63 23.92 24.05 -2.71% 39,568 95,377,612
2024-05-20 24.08 24.85 23.91 24.72 +2.91% 55,671 136,445,424
2024-05-17 23.41 24.06 23.32 24.02 +2.43% 44,030 104,770,580
2024-05-16 23.34 23.85 23.34 23.45 +0.17% 33,446 78,775,110
2024-05-15 23.96 24.15 23.38 23.41 -2.62% 40,698 96,363,794
2024-05-14 23.97 24.36 23.74 24.04 -0.37% 43,407 104,042,736
2024-05-13 24.67 24.71 24 24.13 -3.33% 51,858 125,578,640
2024-05-10 25.3 25.79 24.8 24.96 -1.77% 92,180 232,710,700
2024-05-09 23.4 26 23.31 25.41 +8.5% 130,177 323,307,764
2024-05-08 24.02 24.02 23.32 23.42 -2.74% 55,412 130,813,981
2024-05-07 23.27 24.23 22.98 24.08 +4.06% 90,355 215,270,997
2024-05-06 22.77 23.39 22.77 23.14 +2.66% 57,274 132,650,774
2024-04-30 23.12 23.27 22.3 22.54 -3.22% 56,849 128,610,566
2024-04-29 22.4 23.46 22.3 23.29 +2.42% 61,662 142,007,223
2024-04-26 22.17 23.08 22.17 22.74 +1.2% 49,761 112,973,254
2024-04-25 22.82 22.99 22.43 22.47 -2.3% 46,817 106,121,628
2024-04-24 22.5 23.16 22.17 23 +2.22% 50,746 115,442,122
2024-04-23 22.52 22.83 22.18 22.5 -0.92% 57,690 129,614,348
2024-04-22 21.73 22.97 21.2 22.71 +4.51% 79,610 178,710,845
2024-04-19 21.68 21.89 21.46 21.73 -0.46% 29,381 63,684,789
2024-04-18 22.08 22.25 21.49 21.83 -0.41% 37,225 81,602,346
2024-04-17 20.85 21.95 20.85 21.92 +6.25% 38,900 83,827,857
2024-04-16 21.4 21.8 20.58 20.63 -3.96% 41,395 87,396,987
2024-04-15 21.83 22.27 21.14 21.48 -1.33% 37,871 82,045,701
2024-04-12 21.96 22.38 21.76 21.77 -1.27% 22,222 48,933,605
2024-04-11 22.11 22.5 21.91 22.05 -0.59% 22,812 50,700,244
2024-04-10 22.79 22.79 21.85 22.18 -2.97% 27,761 61,631,470
2024-04-09 22.25 22.88 22.18 22.86 +2.88% 23,696 53,657,458
2024-04-08 23.16 23.25 22.16 22.22 -4.51% 32,966 74,120,588
2024-04-03 23.78 23.8 23.17 23.27 -2.02% 26,702 62,362,736
2024-04-02 23.92 24.04 23.46 23.75 -1.12% 26,343 62,508,716
2024-04-01 23.79 24.1 23.62 24.02 +1.48% 29,356 70,188,696
2024-03-29 23.45 23.7 23.04 23.67 +0.94% 24,367 56,920,835
2024-03-28 22.41 23.78 22.39 23.45 +4.41% 40,209 93,322,064
2024-03-27 23.56 23.56 22.41 22.46 -4.75% 32,106 73,566,348
2024-03-26 23.95 24.7 23.25 23.58 -1.34% 33,260 78,980,180
2024-03-25 24.92 24.93 23.88 23.9 -4.59% 37,241 91,258,203
2024-03-22 25.61 25.75 24.96 25.05 -2.15% 34,106 86,005,120
2024-03-21 26.09 26.15 25.3 25.6 -1.54% 42,485 109,158,951
2024-03-20 25.88 26.15 25.6 26 +0.08% 34,383 89,038,545
2024-03-19 26.18 26.29 25.88 25.98 -1.25% 42,851 111,622,866
2024-03-18 25.59 26.34 25.57 26.31 +3.75% 53,919 140,049,900
2024-03-15 25.15 25.39 24.62 25.36 +0.83% 33,456 83,557,296
2024-03-14 25.73 25.73 24.75 25.15 -2.59% 43,924 110,832,962
2024-03-13 25.96 26.1 25.6 25.82 -0.08% 36,427 94,207,881
2024-03-12 25.4 26.09 25.2 25.84 +1.97% 48,564 124,664,799
2024-03-11 24.84 25.34 24.5 25.34 +2.05% 35,267 88,091,758
2024-03-08 24.43 24.93 24.24 24.83 +2.27% 31,070 76,328,812
2024-03-07 25.16 25.25 24.25 24.28 -3.11% 34,409 85,030,412
2024-03-06 24.88 25.41 24.39 25.06 +0.16% 38,454 95,598,752
2024-03-05 24.82 25.59 24.72 25.02 -0.52% 41,207 104,002,771
2024-03-04 25.6 25.7 24.7 25.15 -1.68% 44,407 111,406,256
2024-03-01 25.59 25.77 25.06 25.58 +2.16% 50,603 129,151,528
2024-02-29 23.51 25.11 23.46 25.04 +4.86% 50,718 125,056,925
2024-02-28 25.5 25.96 23.86 23.88 -5.87% 72,125 180,692,465
2024-02-27 24.08 25.37 23.88 25.37 +4.88% 52,821 130,370,005
2024-02-26 23.87 24.6 23.63 24.19 +1.51% 49,974 120,535,351
2024-02-23 23.67 23.93 23.21 23.83 +0.93% 50,309 118,765,147
2024-02-22 23.07 23.81 23 23.61 +2.34% 35,285 83,056,049
2024-02-21 22.63 23.7 22.16 23.07 +1.67% 42,567 98,461,926
2024-02-20 22.66 22.83 22.01 22.69 -0.79% 41,626 92,946,635
2024-02-19 22.77 23.86 22.42 22.87 +2.28% 73,776 169,751,957
2024-02-08 21.8 22.95 21.78 22.36 +3.28% 65,863 147,875,646
2024-02-07 20.22 22.15 20.06 21.65 +7.07% 76,984 165,872,184
2024-02-06 18.42 20.37 18.1 20.22 +8.94% 65,765 127,340,286
2024-02-05 19.9 20 17.75 18.56 -8.21% 63,507 118,709,234
2024-02-02 21.4 21.66 19.51 20.22 -5.78% 45,477 93,550,437
2024-02-01 21.5 21.92 20.88 21.46 -0.28% 35,544 76,049,417
2024-01-31 22.78 22.85 21.4 21.52 -5.57% 31,406 69,149,124
2024-01-30 23.26 23.62 22.79 22.79 -2.61% 21,444 49,748,913
2024-01-29 24.5 24.63 23.4 23.4 -3.9% 22,371 53,366,849
2024-01-26 24.85 24.95 24.28 24.35 -2.01% 21,167 52,033,582
2024-01-25 24.17 24.98 23.91 24.85 +2.73% 31,945 78,421,158
2024-01-24 24.24 24.39 23.25 24.19 +0.67% 24,957 59,417,380
2024-01-23 23.65 24.18 23.45 24.03 +1.61% 28,489 68,085,203
2024-01-22 25.01 25.18 23.51 23.65 -5.81% 35,440 86,360,088
2024-01-19 25.5 25.82 25.1 25.11 -1.57% 22,418 56,784,293
2024-01-18 25.24 25.64 24.73 25.51 -0.12% 40,934 102,855,438
2024-01-17 26.5 26.7 25.53 25.54 -3.8% 25,706 66,978,306
2024-01-16 27 27.07 26.1 26.55 -1.56% 37,580 99,416,866
2024-01-15 27.05 27.23 26.67 26.97 -1.17% 21,082 56,778,063
2024-01-12 27.47 27.6 27.22 27.29 -0.91% 19,379 53,089,468
2024-01-11 27.09 27.75 27.08 27.54 +0.69% 33,330 91,613,102
2024-01-10 27.05 27.79 26.76 27.35 +0.07% 23,260 63,635,555
2024-01-09 27.03 27.81 27.03 27.33 +0.96% 27,472 75,051,716
2024-01-08 27.85 27.94 27.02 27.07 -2.66% 29,270 80,251,061
2024-01-05 28.21 28.62 27.66 27.81 -1.42% 30,111 84,665,499
2024-01-04 29 29.12 28.17 28.21 -3.13% 43,839 124,568,165
2024-01-03 30.28 30.28 29.05 29.12 -4.3% 54,901 161,843,055
2024-01-02 30.2 31.22 29.65 30.43 +0.79% 59,036 180,544,896

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╢жхТМш╜пф╗╢ 300339

2023年全年

хдйщ╛ЩшВбф╗╜ 603266

2023年全年

хЫЫцЦ╣хЕЙчФ╡ 688665

2022-2023两年

хП╕хдкчлЛ 603520

2024年至今

чФ│шГ╜шВбф╗╜ 600642

2022-2023两年

ц▒ЯхдйхМЦхнж 300927

近半年

ч╗┤х║╖шНпф╕Ъ 300878

近期数据

шЛ▒шп║чЙ╣ 688253

2024年一季度

ц▒дхзЖчМл 300459

2022-2023两年

цШЯчРГчЯ│хви 688633

2023年全年

热门概念板块

5G通信

ф╕нхЫ╜шБФщАЪ (600050)

2024年至今
光伏产业

щАЪхиБшВбф╗╜ (600438)

近期数据
数字经济
元宇宙
AI人工智能
储能电池
智能制造
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