ц╢жчж╛цЭРцЦЩ 300727

数据更新至:

添加到对比分析

39.93 +0.45%

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

39.93
+0.45% +0.18
39.9
开盘价
40.88
最高价
39
最低价
22,613
成交量
数据更新至: 2025-03-25

技术指标

41.57
MA5 (5日均线)
42.20
MA10 (10日均线)
41.43
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 39.9 40.88 39 39.93 +0.45% 22,613 90,094,044
2025-03-24 41.18 41.5 38.5 39.75 -1.73% 44,209 176,672,763
2025-03-21 42.53 43.23 40.08 40.45 -5.95% 56,848 234,399,569
2025-03-20 44.27 44.62 42.9 43.01 -3.8% 41,077 178,728,205
2025-03-19 45 45.88 44.4 44.71 -0.62% 56,811 256,096,473
2025-03-18 41.4 45.41 41.08 44.99 +7.66% 86,631 378,839,837
2025-03-17 41.3 42.1 40.4 41.79 -0.26% 59,766 245,687,106
2025-03-14 42 42.66 40.28 41.9 -0.8% 51,232 211,759,652
2025-03-13 43.56 44.11 41.04 42.24 -2.2% 46,343 194,781,757
2025-03-12 41.58 44.1 41.31 43.19 +5.06% 58,153 250,355,661
2025-03-11 42.29 42.3 40.37 41.11 -3.77% 39,007 160,242,117
2025-03-10 41.7 44.34 41.19 42.72 +2.4% 40,589 173,565,305
2025-03-07 41.4 41.88 40.38 41.72 +0.55% 36,817 151,727,547
2025-03-06 42 43.17 40.88 41.49 +1.59% 50,561 211,628,969
2025-03-05 39.85 41.48 39.85 40.84 +2.13% 36,778 149,913,599
2025-03-04 38.18 40.07 37.84 39.99 +3.98% 39,726 156,111,771
2025-03-03 38.2 39.7 37.3 38.46 +0.26% 36,786 142,253,180
2025-02-28 40.5 40.96 38.09 38.36 -6.89% 51,192 200,946,777
2025-02-27 40.67 41.59 39.64 41.2 +0.98% 59,120 240,351,948
2025-02-26 41.61 41.94 40.1 40.8 -1.85% 65,415 266,258,425
2025-02-25 41.23 42.43 40.8 41.57 -2.23% 79,778 331,290,519
2025-02-24 39.22 43.5 39.22 42.52 +10.5% 126,280 524,190,016
2025-02-21 35.11 40.44 35.11 38.48 +6.92% 97,266 366,733,000
2025-02-20 33.9 36.5 33.7 35.99 +6.99% 90,082 316,673,226
2025-02-19 32.63 33.97 32.3 33.64 +3% 57,783 193,555,420
2025-02-18 32.51 33.9 32.34 32.66 +0.59% 74,079 245,271,178
2025-02-17 29.9 32.8 29.85 32.47 +8.78% 85,827 271,083,168
2025-02-14 31.54 31.83 29.7 29.85 -5.66% 76,003 229,566,695
2025-02-13 32.37 32.39 31.47 31.64 -2.47% 39,341 125,358,607
2025-02-12 31.2 32.58 30.65 32.44 +2.98% 59,351 188,593,337
2025-02-11 30.89 31.67 30.36 31.5 +1.58% 39,778 123,787,241
2025-02-10 30.46 31.15 30.26 31.01 +1.84% 37,027 113,707,460
2025-02-07 29.89 31.35 29.76 30.45 +1% 54,419 166,480,364
2025-02-06 29.81 30.37 29.66 30.15 +0.74% 55,874 167,170,561
2025-02-05 31.76 32.2 29.6 29.93 -5.76% 54,005 162,754,403
2025-01-27 33.22 33.27 31.5 31.76 -4.77% 57,029 183,336,333
2025-01-24 31.36 33.65 30.5 33.35 +6.35% 80,368 259,149,226
2025-01-23 31.72 32.48 31 31.36 +0.74% 60,382 191,869,614
2025-01-22 31.33 32.19 30.82 31.13 -0.64% 37,985 119,367,603
2025-01-21 32.02 32.04 30.95 31.33 -0.16% 40,920 128,588,982
2025-01-20 30.88 31.55 30.4 31.38 +4.05% 43,656 135,265,088
2025-01-17 30 30.42 29.53 30.16 -0.3% 28,398 85,046,281
2025-01-16 31.24 31.68 29.63 30.25 -1.66% 37,605 114,533,713
2025-01-15 30.6 32.33 30.53 30.76 -0.45% 55,478 173,539,587
2025-01-14 27.75 31.01 27.45 30.9 +11.75% 66,886 197,406,584
2025-01-13 27.97 28.6 27.29 27.65 -3.49% 51,626 143,695,364
2025-01-10 30.3 30.97 28.65 28.65 -5.85% 51,430 153,393,703
2025-01-09 29.69 30.77 29.69 30.43 +1.2% 41,912 127,442,534
2025-01-08 30.36 30.78 28.72 30.07 -2.91% 63,063 187,090,363
2025-01-07 30.02 31.13 29.52 30.97 +3.47% 64,702 196,285,467
2025-01-06 29.3 30.65 28.86 29.93 -0.93% 67,333 202,050,335
2025-01-03 33.32 33.37 30.15 30.21 -9.33% 86,504 273,731,504
2025-01-02 33.12 34 32.3 33.32 -1.24% 75,045 249,261,060
2024-12-31 35.38 35.65 33.36 33.74 -5.46% 106,239 361,529,176
2024-12-30 37.08 38 35.36 35.69 -1.14% 146,332 534,994,487
2024-12-27 37.91 38.6 36.01 36.1 -6.01% 186,841 694,551,617
2024-12-26 32.05 38.41 32 38.41 +19.99% 216,227 790,891,092
2024-12-25 33.93 34.93 31.48 32.01 -5.66% 77,907 255,012,659
2024-12-24 31.79 34.05 31.37 33.93 +8.85% 99,711 331,193,048
2024-12-23 31.45 33.33 31.16 31.17 -2.2% 65,249 210,482,358
2024-12-20 31.45 32.68 31.45 31.87 +0.28% 60,435 193,540,826
2024-12-19 29.9 32.47 29.65 31.78 +4.88% 79,214 248,866,405
2024-12-18 29.49 30.7 28.6 30.3 +2.09% 38,910 116,582,440
2024-12-17 30.73 31.44 29.5 29.68 -3.92% 44,931 135,592,018
2024-12-16 29.66 30.91 29.28 30.89 +4.04% 52,042 157,999,678
2024-12-13 30 31.31 29.58 29.69 -2.3% 71,155 215,502,618
2024-12-12 29.26 30.57 29.03 30.39 +4.33% 90,317 270,499,582
2024-12-11 26.98 30.57 26.77 29.13 +7.89% 112,044 323,187,433
2024-12-10 27.32 27.38 26.71 27 +1.69% 27,819 75,117,398
2024-12-09 26.3 26.76 26.06 26.55 +1.3% 22,230 58,818,753
2024-12-06 26.37 26.56 25.84 26.21 -0.61% 14,047 36,773,520
2024-12-05 25.97 26.6 25.58 26.37 +2.05% 17,296 45,490,865
2024-12-04 26.51 26.54 25.79 25.84 -2.53% 18,171 47,476,873
2024-12-03 26.7 26.78 26.04 26.51 -1.01% 19,921 52,537,823
2024-12-02 26.66 27.1 26.49 26.78 +0.53% 17,611 47,119,046
2024-11-29 26.01 26.77 25.86 26.64 +1.49% 17,827 47,157,272
2024-11-28 26.5 26.76 26.01 26.25 -0.94% 11,626 30,785,504
2024-11-27 26.34 26.55 25.46 26.5 +0.53% 17,814 46,303,908
2024-11-26 26.9 27.08 26.22 26.36 -2.37% 12,884 34,226,824
2024-11-25 26.39 27.19 26.36 27 +2.35% 19,008 50,880,833
2024-11-22 28.16 28.33 26.34 26.38 -6.45% 32,532 88,714,881
2024-11-21 27.79 28.59 27.68 28.2 +0.25% 34,020 95,496,756
2024-11-20 26.93 28.55 26.54 28.13 +4.81% 46,794 130,026,593
2024-11-19 25.51 26.88 25.46 26.84 +4.64% 30,992 80,751,344
2024-11-18 27.27 27.77 25.47 25.65 -2.36% 36,895 97,475,581
2024-11-15 27 27.38 26.18 26.27 -2.92% 21,682 58,235,161
2024-11-14 27.98 28.33 27 27.06 -4.11% 25,352 69,836,518
2024-11-13 28.08 28.31 26.93 28.22 -1.02% 42,437 117,497,391
2024-11-12 29.29 29.59 28.22 28.51 -2.13% 33,038 95,416,528
2024-11-11 28.3 29.26 28.22 29.13 +2.57% 46,435 133,237,461
2024-11-08 28.5 28.89 28.05 28.4 -0.11% 39,938 113,661,440
2024-11-07 27.75 28.43 27.7 28.43 +1.64% 31,133 87,613,242
2024-11-06 28.26 28.85 27.66 27.97 -0.04% 34,667 97,637,190
2024-11-05 27.34 28.35 27.34 27.98 +2.01% 34,976 97,565,167
2024-11-04 27 27.5 26.8 27.43 +1.93% 20,067 54,674,796
2024-11-01 27.96 28.97 26.77 26.91 -2.54% 40,629 112,126,117
2024-10-31 27.4 27.99 27.33 27.61 +0.15% 28,093 77,586,517
2024-10-30 27.51 28.09 27 27.57 +0.07% 36,721 100,997,615
2024-10-29 28.93 28.93 27.52 27.55 -4.44% 49,969 140,233,641
2024-10-28 29.7 29.99 28.28 28.83 -3.06% 75,725 218,127,296
2024-10-25 29.38 30.49 29.11 29.74 +2.73% 63,142 188,035,252
2024-10-24 28.83 29.59 28.43 28.95 -0.34% 49,044 142,848,040
2024-10-23 28.6 29.68 28.09 29.05 +1.57% 77,217 224,842,998
2024-10-22 27.11 29.83 27.05 28.6 +4.49% 105,208 304,273,276
2024-10-21 26.26 27.98 26.1 27.37 +4.47% 77,086 209,870,099
2024-10-18 25.23 26.7 25.22 26.2 +3.84% 49,303 128,660,957
2024-10-17 25.8 25.97 25.1 25.23 -1.33% 28,319 72,296,379
2024-10-16 25.5 26.39 25 25.57 -1.24% 29,726 76,686,741
2024-10-15 26.18 27.39 25.7 25.89 -2.63% 57,102 150,874,259
2024-10-14 24.7 26.98 24.7 26.59 +4.32% 57,070 147,023,663
2024-10-11 24.8 27.69 24.53 25.49 +1.51% 64,943 170,265,316
2024-10-10 25.6 26.29 25.08 25.11 +0.04% 36,316 92,734,277
2024-10-09 27.42 27.89 24.81 25.1 -12.3% 66,626 177,087,452
2024-10-08 30.14 30.89 26.41 28.62 +10.54% 100,078 285,973,900
2024-09-30 23.88 26.5 23.07 25.89 +13.11% 77,394 191,946,460
2024-09-27 22 23.25 21.84 22.89 +6.02% 45,688 102,592,458
2024-09-26 21.18 21.59 21.04 21.59 +2.08% 20,136 43,054,367
2024-09-25 21.26 21.57 21.09 21.15 +0.38% 22,252 47,557,564
2024-09-24 20.55 21.16 20.46 21.07 +2.63% 18,249 38,103,100
2024-09-23 20.3 20.65 20.25 20.53 +0.64% 7,276 14,911,702
2024-09-20 20.5 20.6 20.23 20.4 -0.92% 6,901 14,095,260
2024-09-19 20.33 20.73 20.26 20.59 +1.63% 9,808 20,140,206
2024-09-18 20.3 20.33 19.88 20.26 +0.05% 9,850 19,808,106
2024-09-13 20.52 20.75 20.14 20.25 -1.27% 10,986 22,306,846
2024-09-12 20.92 21.19 20.51 20.51 -2.15% 10,750 22,402,132
2024-09-11 20.88 21.28 20.88 20.96 -0.1% 9,849 20,789,113
2024-09-10 20.89 21.14 20.61 20.98 +0.82% 8,188 17,094,115
2024-09-09 20.82 21.16 20.71 20.81 -0.67% 9,024 18,819,105
2024-09-06 21.3 21.35 20.86 20.95 -1.92% 12,342 25,984,718
2024-09-05 21.37 21.81 21.2 21.36 0% 15,857 34,010,397
2024-09-04 21.07 21.45 20.91 21.36 +0.61% 15,489 32,907,548
2024-09-03 20.84 21.38 20.79 21.23 +1.48% 13,299 28,158,950
2024-09-02 21.28 21.55 20.86 20.92 -2.01% 17,760 37,601,829
2024-08-30 21.35 21.79 21.3 21.35 -0.23% 29,080 62,777,093
2024-08-29 21.09 21.51 21.05 21.4 +0.9% 19,055 40,664,323
2024-08-28 20.85 21.58 20.79 21.21 +2.02% 21,077 44,865,722
2024-08-27 21.21 21.35 20.75 20.79 -3.26% 22,707 47,619,589
2024-08-26 20.19 22.38 20.19 21.49 +5.97% 34,243 72,841,781
2024-08-23 20.14 20.58 20.12 20.28 +0.7% 9,521 19,319,059
2024-08-22 21.05 21.06 20 20.14 -4.05% 17,722 36,349,803
2024-08-21 20.65 21.2 20.65 20.99 +0.86% 13,581 28,423,081
2024-08-20 21 21.36 20.7 20.81 -0.24% 16,216 34,101,980
2024-08-19 21 21.21 20.83 20.86 -0.9% 9,447 19,791,427
2024-08-16 21.2 21.62 21.04 21.05 -1.91% 16,694 35,569,061
2024-08-15 21.56 22.16 21.23 21.46 -0.79% 22,158 47,987,161
2024-08-14 21.5 21.74 21.21 21.63 +1.64% 16,370 35,136,295
2024-08-13 20.8 21.29 20.58 21.28 +2.7% 14,607 30,598,579
2024-08-12 21 21.11 20.63 20.72 -0.77% 10,682 22,234,582
2024-08-09 21.3 21.52 20.88 20.88 -0.85% 12,721 26,926,875
2024-08-08 21 21.19 20.58 21.06 -0.05% 15,055 31,514,971
2024-08-07 21.01 21.18 20.9 21.07 +0.24% 11,491 24,216,686
2024-08-06 21.2 21.28 20.78 21.02 +1.11% 15,377 32,261,667
2024-08-05 21.96 22.15 20.79 20.79 -5.46% 31,039 66,237,240
2024-08-02 22.29 22.69 21.91 21.99 -2.22% 26,728 59,746,202
2024-08-01 22.49 22.99 22.34 22.49 +0.31% 32,880 74,379,810
2024-07-31 21.81 22.5 21.63 22.42 +2.8% 28,687 63,880,446
2024-07-30 21.79 21.99 21.35 21.81 -0.32% 16,312 35,396,943
2024-07-29 21.72 21.9 21.39 21.88 +0.64% 16,679 36,101,065
2024-07-26 21.47 21.89 21.47 21.74 +0.83% 16,331 35,435,340
2024-07-25 21.26 22.08 21.26 21.56 -0.65% 19,329 41,884,926
2024-07-24 21.21 22.44 21.21 21.7 +1.26% 27,262 59,734,854
2024-07-23 22.16 22.27 21.39 21.43 -3.69% 21,680 47,321,448
2024-07-22 22.44 22.45 22.12 22.25 -0.27% 15,809 35,193,243
2024-07-19 22.38 22.62 22.06 22.31 -0.53% 23,248 51,896,358
2024-07-18 21.87 22.58 21.6 22.43 +1.31% 32,314 71,759,445
2024-07-17 21.98 22.15 21.53 22.14 +0.5% 26,136 57,154,414
2024-07-16 22.78 23 21.85 22.03 -3.84% 36,641 81,707,137
2024-07-15 22.68 23.14 22.42 22.91 +0.31% 26,876 61,176,556
2024-07-12 23.07 23.12 22.68 22.84 -2.23% 32,229 73,613,371
2024-07-11 23.3 23.5 22.92 23.36 +1.43% 53,316 123,747,807
2024-07-10 24.31 24.49 22.87 23.03 -5.96% 76,762 180,252,478
2024-07-09 21.2 24.52 21 24.49 +13.38% 90,103 207,977,853
2024-07-08 21.65 23.47 21.25 21.6 +1.5% 43,462 95,932,938
2024-07-05 20.88 21.41 20.62 21.28 +1.92% 16,577 34,935,334
2024-07-04 21.8 21.8 20.84 20.88 -2.97% 17,478 36,935,082
2024-07-03 21.7 21.95 21.43 21.52 -1.47% 13,623 29,472,237
2024-07-02 22.17 22.34 21.78 21.84 -1.49% 15,562 34,250,716
2024-07-01 21.95 22.28 21.69 22.17 +0.96% 17,453 38,355,074
2024-06-28 21.75 22.25 21.6 21.96 +1.43% 18,748 41,249,856
2024-06-27 21.99 22.43 21.65 21.65 -2.43% 19,170 42,252,231
2024-06-26 21.48 22.21 21.1 22.19 +2.68% 21,447 46,698,099
2024-06-25 21.52 21.81 21.09 21.61 +1.27% 26,116 56,137,793
2024-06-24 21.9 22.21 21.19 21.34 -4.18% 33,856 73,117,827
2024-06-21 23.62 23.62 22.2 22.27 -5.84% 53,303 120,378,741
2024-06-20 23.16 24.6 22.98 23.65 +2.2% 74,997 179,662,556
2024-06-19 23.4 23.53 23.08 23.14 -1.11% 18,119 42,123,260
2024-06-18 23.09 23.53 23.01 23.4 +1.47% 21,832 51,013,149
2024-06-17 23.21 23.44 22.97 23.06 -1.66% 22,096 51,107,039
2024-06-14 23.56 23.6 23.02 23.45 +0.47% 24,468 57,029,530
2024-06-13 23.59 23.85 23.23 23.34 -1.06% 25,978 60,979,319
2024-06-12 23.24 23.77 23.24 23.59 +0.43% 27,866 65,737,771
2024-06-11 22.8 23.65 22.31 23.49 +2.58% 35,414 81,988,431
2024-06-07 22.28 23.13 22.28 22.9 +3.85% 40,797 92,797,416
2024-06-06 22.86 23.36 21.64 22.05 -2.86% 45,437 101,467,752
2024-06-05 23.33 23.57 22.7 22.7 -3.69% 43,730 100,534,414
2024-06-04 23.66 23.83 22.96 23.57 -0.84% 44,532 103,986,242
2024-06-03 24.6 24.67 23.35 23.77 -4.96% 80,833 192,930,057
2024-05-31 26.5 26.62 25.01 25.01 -6.36% 110,766 283,979,980
2024-05-30 27.62 30.33 26.51 26.71 -5.59% 165,169 474,828,119
2024-05-29 26.18 28.69 25.6 28.29 +6.11% 125,971 346,085,286
2024-05-28 27.23 27.5 26.14 26.66 -4.72% 95,736 255,770,290
2024-05-27 25.53 28.08 25.24 27.98 +8.7% 139,529 377,597,688
2024-05-24 24.58 26.33 23.9 25.74 +6.1% 89,660 228,205,273
2024-05-23 24.88 25.24 24.2 24.26 -3.39% 28,210 69,531,367
2024-05-22 24.7 25.15 24.61 25.11 +1.5% 26,934 67,196,460
2024-05-21 24.86 25.3 24.62 24.74 -1.16% 24,487 60,771,095
2024-05-20 24.95 25.53 24.86 25.03 +0.28% 30,863 77,590,867
2024-05-17 24.2 25.19 24.18 24.96 +2.25% 38,754 95,814,612
2024-05-16 24 24.78 24 24.41 +2.09% 35,043 85,890,509
2024-05-15 24.08 24.4 23.68 23.91 -0.71% 22,516 54,277,999
2024-05-14 24.2 24.54 23.93 24.08 +0.42% 23,379 56,430,079
2024-05-13 24.51 24.84 23.9 23.98 -2.88% 27,151 65,417,708
2024-05-10 25.5 25.6 24.64 24.69 -3.02% 44,212 110,179,457
2024-05-09 25.61 26.08 25.43 25.46 -0.27% 44,950 115,719,594
2024-05-08 26.02 26.36 25.4 25.53 -3.48% 57,622 148,469,196
2024-05-07 25.5 26.45 25.21 26.45 +3.68% 74,516 193,902,473
2024-05-06 24.77 25.58 24.5 25.51 +3.57% 60,494 151,936,411
2024-04-30 25.1 25.12 24.51 24.63 -1.56% 38,778 95,975,019
2024-04-29 24.47 25.17 24.24 25.02 +1.54% 55,069 137,190,847
2024-04-26 23.53 24.99 23.46 24.64 +3.31% 69,875 170,535,860
2024-04-25 23.44 24.9 23.44 23.85 +0.85% 67,673 163,745,588
2024-04-24 22.6 23.75 22.3 23.65 +6.53% 55,156 127,414,456
2024-04-23 21.98 22.47 21.79 22.2 +1.88% 30,430 67,578,893
2024-04-22 22.04 22.25 21 21.79 -1.36% 30,954 66,984,404
2024-04-19 22.05 22.65 21.77 22.09 +1.28% 46,663 103,597,619
2024-04-18 21.98 22.21 21.36 21.81 -1.31% 33,643 73,564,468
2024-04-17 20.8 22.2 20.8 22.1 +10% 48,322 104,492,478
2024-04-16 21.85 22.15 19.76 20.09 -9.3% 56,062 115,041,663
2024-04-15 23.56 23.93 21.61 22.15 -7.32% 59,674 133,888,390
2024-04-12 23.99 24.37 23.47 23.9 +0.25% 32,726 78,241,838
2024-04-11 23.75 24.33 23.75 23.84 -0.96% 33,455 80,422,911
2024-04-10 25 25.2 23.84 24.07 -4.48% 50,417 122,594,593
2024-04-09 24.31 25.78 24.3 25.2 +3.62% 56,542 142,117,113
2024-04-08 25.02 25.58 24.3 24.32 -3.45% 50,133 124,127,786
2024-04-03 27.44 27.66 25.19 25.19 -9.55% 90,523 236,019,043
2024-04-02 26.78 28.44 26.61 27.85 +2.96% 112,808 311,600,694
2024-04-01 26.4 27.17 26.29 27.05 +2.93% 66,946 179,591,540
2024-03-29 26.27 26.71 25.69 26.28 -1.94% 61,266 160,575,935
2024-03-28 25.84 27.27 25.71 26.8 +3.72% 81,282 216,044,711
2024-03-27 26.6 26.9 25.7 25.84 -4.44% 60,539 158,688,938
2024-03-26 27.32 27.54 26.22 27.04 -1.02% 83,621 224,589,561
2024-03-25 29.73 29.78 27.3 27.32 -9.98% 121,129 340,622,181
2024-03-22 30.43 31.22 29.81 30.35 -0.26% 101,795 308,606,722
2024-03-21 31.57 32 30.1 30.43 -6.51% 152,980 473,022,101
2024-03-20 32.34 34.4 31.8 32.55 -1.06% 165,035 545,185,382
2024-03-19 33.8 34.49 32.9 32.9 -6.88% 177,968 598,813,290
2024-03-18 32 35.98 31.4 35.33 +11.24% 203,808 682,457,113
2024-03-15 27.38 33.98 27.38 31.76 +10.66% 209,450 633,379,666
2024-03-14 26.99 29.5 25.7 28.7 +4.36% 166,354 455,689,434
2024-03-13 25.4 28.4 24.88 27.5 +5.85% 164,282 437,965,459
2024-03-12 23 26.36 22.13 25.98 +18.25% 151,580 376,318,610
2024-03-11 20.48 22.55 20.41 21.97 +7.38% 49,547 106,483,430
2024-03-08 20.01 20.62 20 20.46 +1.99% 16,685 33,991,457
2024-03-07 20.47 20.94 19.96 20.06 -1.62% 21,750 44,489,475
2024-03-06 20.05 20.72 20.05 20.39 +0.44% 17,777 36,269,313
2024-03-05 20.85 21.28 20.01 20.3 -3.29% 30,878 63,320,923
2024-03-04 21.5 22.21 20.68 20.99 +1.65% 40,096 85,579,463
2024-03-01 20.3 21.18 20.19 20.65 +2.74% 26,077 53,858,779
2024-02-29 18.78 20.12 18.77 20.1 +4.58% 26,256 52,029,067
2024-02-28 21.27 22 18.9 19.22 -9.47% 49,772 102,539,917
2024-02-27 20.45 21.25 20.3 21.23 +3.56% 19,214 40,280,304
2024-02-26 20.08 21.24 19.96 20.5 +1.94% 26,011 53,636,101
2024-02-23 19.39 20.2 19.36 20.11 +3.93% 24,733 48,920,204
2024-02-22 18.77 19.5 18.76 19.35 +2.33% 22,351 42,935,063
2024-02-21 18.93 19.44 18.64 18.91 -0.68% 26,760 51,070,390
2024-02-20 18.99 19.27 18.1 19.04 +1.98% 20,117 38,101,540
2024-02-19 17.52 19 17.52 18.67 +7.3% 35,791 65,895,915
2024-02-08 15.8 17.48 14.58 17.4 +11.04% 39,459 63,910,943
2024-02-07 16.22 17.11 15.66 15.67 -4.28% 26,235 42,880,804
2024-02-06 15.95 16.88 14.5 16.37 +3.02% 30,245 47,509,890
2024-02-05 18.56 18.56 15.55 15.89 -13.36% 31,449 51,910,555
2024-02-02 19.95 20.25 17.52 18.34 -7.37% 20,437 38,591,174
2024-02-01 20.55 20.78 19.5 19.8 +1.18% 17,581 34,964,862
2024-01-31 20.98 21.32 19.57 19.57 -7.51% 20,474 41,434,352
2024-01-30 21.9 21.99 21.13 21.16 -4.04% 13,897 29,909,350
2024-01-29 23.37 23.37 22.05 22.05 -4.63% 14,909 33,445,971
2024-01-26 23.32 23.83 23 23.12 -0.77% 16,763 39,274,630
2024-01-25 22.78 23.31 22.3 23.3 +3.33% 19,193 44,099,162
2024-01-24 23.2 23.3 21.7 22.55 -1.74% 20,971 46,933,072
2024-01-23 23.23 23.73 22.38 22.95 -1.84% 17,460 39,964,794
2024-01-22 25.05 25.09 23.06 23.38 -6.67% 24,244 58,282,300
2024-01-19 25.55 26.19 24.88 25.05 -3.17% 24,827 62,868,225
2024-01-18 26.04 26.04 25 25.87 -3.51% 44,514 113,258,887
2024-01-17 27.02 29.69 26.31 26.81 -0.59% 56,355 156,902,771
2024-01-16 26.46 27.8 25.98 26.97 +1.2% 31,339 84,437,615
2024-01-15 27.86 28.03 26.49 26.65 -3.2% 21,005 56,309,189
2024-01-12 27.45 28.17 27.29 27.53 -0.11% 18,171 50,431,868
2024-01-11 26.98 27.59 26.92 27.56 +2.07% 20,498 55,902,467
2024-01-10 28.42 28.45 27 27 -5.06% 29,485 80,823,634
2024-01-09 28.77 29.15 28 28.44 -1.83% 36,185 103,053,646
2024-01-08 29.77 30.58 28.66 28.97 -2.98% 54,286 159,655,800
2024-01-05 28.03 29.99 28 29.86 +5.92% 73,049 215,468,585
2024-01-04 29.52 29.52 28.19 28.19 -4.51% 32,268 92,074,301
2024-01-03 28.78 30.18 28.76 29.52 +2.04% 38,590 113,978,089
2024-01-02 28.75 29.08 28.58 28.93 +0.49% 18,600 53,715,110

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╝ШхИйх╛╖ 688628

近期数据

шТЩц│░щлШцЦ░ 300876

2023年全年

ф╕Кц╡╖чАЪшоп 300762

2024年一季度

щЗСчО░ф╗г 300830

2022-2023两年

ше┐хоЙщУ╢шбМ 600928

近三个月

хНОш┤╕чЙйц╡Б 603128

近三个月

ц╡╖члЛшВбф╗╜ 600619

近三个月

хРИх║╖цЦ░шГ╜ 300048

2022-2023两年

цБТцЮЧшВбф╗╜ 603661

2024年一季度

ш┐ЬцЦ╣ф┐бцБп 300306

2024年至今

热门概念板块

新能源汽车

щХ┐хЯОц▒╜ш╜ж (601633)

2024年至今
虚拟现实

хРМшК▒щб║ (300033)

近期数据
储能电池
光伏产业

щАЪхиБшВбф╗╜ (600438)

近期数据
医疗器械

чРЖщВжф╗кхЩи (300206)

近三个月
AI人工智能

щЧ╗ц│░чзСцКА (600745)

近期数据
区块链

ч╜Схо┐чзСцКА (300017)

近半年
数字经济

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