х║╖щ╛ЩхМЦцИР 300759

数据更新至:

添加到对比分析

27.02 -0.55%

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

27.02
-0.55% -0.15
27.14
开盘价
27.25
最高价
26.84
最低价
71,397
成交量
数据更新至: 2025-03-25

技术指标

27.48
MA5 (5日均线)
27.44
MA10 (10日均线)
27.37
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 27.14 27.25 26.84 27.02 -0.55% 71,397 192,975,046
2025-03-24 27.22 27.41 26.69 27.17 -0.48% 126,833 343,159,861
2025-03-21 27.68 28.18 27.09 27.3 -1.8% 209,048 575,226,194
2025-03-20 28.19 28.38 27.62 27.8 -1.17% 186,979 521,925,539
2025-03-19 28.35 28.71 28.05 28.13 -1.33% 224,028 634,378,946
2025-03-18 28.49 29.47 28.19 28.51 +3.18% 535,349 1,545,593,465
2025-03-17 27.8 27.87 27.4 27.63 -0.32% 155,094 428,013,741
2025-03-14 26.4 27.75 26.19 27.72 +5.32% 347,920 950,895,151
2025-03-13 26.81 26.95 26.13 26.32 -1.83% 166,635 440,084,903
2025-03-12 27.15 27.64 26.81 26.81 -1.25% 174,682 472,980,474
2025-03-11 26.81 27.29 26.77 27.15 -0.62% 163,892 442,244,364
2025-03-10 27.9 28.34 27.05 27.32 -0.8% 211,078 579,874,553
2025-03-07 27.54 27.93 27.2 27.54 -0.15% 214,031 590,142,434
2025-03-06 26.94 27.88 26.94 27.58 +3.18% 263,882 727,338,941
2025-03-05 27.1 27.11 26.49 26.73 -1.29% 168,583 450,280,623
2025-03-04 26.58 27.22 26.58 27.08 +0.89% 152,571 411,774,091
2025-03-03 26.54 27.65 26.25 26.84 +1.51% 276,087 747,698,696
2025-02-28 27.88 28.09 26.2 26.44 -5.91% 323,297 874,213,057
2025-02-27 28.03 28.66 27.59 28.1 -0.57% 297,609 837,780,899
2025-02-26 27.91 28.35 27.6 28.26 +2.17% 281,798 790,033,758
2025-02-25 27.89 28.17 27.45 27.66 -2.64% 283,148 787,222,652
2025-02-24 29.29 29.29 28.16 28.41 -3.14% 384,459 1,102,817,303
2025-02-21 28.7 29.54 28.39 29.33 +2.88% 557,010 1,612,712,336
2025-02-20 27.02 29.18 27.02 28.51 +6.06% 553,145 1,571,566,836
2025-02-19 26.6 27.46 26.1 26.88 +0.56% 297,572 796,926,188
2025-02-18 27.44 27.55 26.59 26.73 -3.4% 273,646 741,058,045
2025-02-17 27.68 28.46 27.25 27.67 +3.44% 492,684 1,372,236,442
2025-02-14 25.66 27.28 25.64 26.75 +4.41% 394,000 1,050,108,798
2025-02-13 25.99 26.13 25.57 25.62 -1.58% 151,053 390,437,150
2025-02-12 25.81 26.06 25.62 26.03 +0.58% 142,130 367,315,613
2025-02-11 26.71 26.72 25.81 25.88 -3.32% 221,686 577,784,830
2025-02-10 26.26 26.89 26.08 26.77 +1.94% 231,938 614,474,158
2025-02-07 25.92 26.65 25.88 26.26 +1.04% 221,576 583,285,430
2025-02-06 25.2 26.13 24.94 25.99 +3.09% 175,619 451,360,238
2025-02-05 25.08 25.39 24.85 25.21 +1.45% 110,893 279,463,413
2025-01-27 25.28 25.65 24.85 24.85 -2.2% 123,888 312,656,383
2025-01-24 25.1 25.66 24.84 25.41 +1.24% 158,499 401,039,432
2025-01-23 25.51 25.7 25.1 25.1 -0.36% 118,373 300,343,144
2025-01-22 25.02 25.24 24.84 25.19 -0.12% 103,248 258,705,067
2025-01-21 25.53 25.71 24.94 25.22 -1.14% 117,856 297,045,350
2025-01-20 25.25 26 25.15 25.51 +1.8% 176,737 453,250,860
2025-01-17 24.65 25.32 24.62 25.06 +0.85% 122,873 306,630,154
2025-01-16 25.18 25.49 24.7 24.85 -0.6% 124,971 312,932,724
2025-01-15 25.18 25.3 24.7 25 -1.38% 137,624 343,354,346
2025-01-14 24.5 25.35 24.46 25.35 +3.85% 168,975 423,407,005
2025-01-13 23.91 24.56 23.9 24.41 +0.99% 98,350 239,417,411
2025-01-10 24.55 24.97 24.17 24.17 -1.75% 123,389 302,940,319
2025-01-09 24.55 25.11 24.44 24.6 +0.04% 116,142 287,682,749
2025-01-08 24.57 24.77 23.85 24.59 -0.69% 151,616 369,755,490
2025-01-07 24.69 24.77 24.25 24.76 +0.41% 133,919 328,699,267
2025-01-06 24.52 25.1 24.42 24.66 +1.15% 143,718 354,737,674
2025-01-03 25.17 25.4 24.35 24.38 -3.14% 154,879 384,424,211
2025-01-02 25.83 25.94 24.91 25.17 -2.06% 189,734 482,727,439
2024-12-31 26.54 26.56 25.7 25.7 -2.95% 175,644 459,012,603
2024-12-30 26 26.74 25.83 26.48 +1.73% 198,613 524,342,506
2024-12-27 26.5 26.66 25.86 26.03 -4.41% 318,255 832,624,145
2024-12-26 26.81 27.27 26.81 27.23 +0.52% 111,514 302,372,206
2024-12-25 27.85 28.14 26.95 27.09 -1.67% 147,719 404,514,281
2024-12-24 27.35 27.77 27.27 27.55 +0.66% 132,724 365,041,039
2024-12-23 27.85 28 27.32 27.37 -1.93% 154,548 426,409,019
2024-12-20 27.57 28.26 27.52 27.91 +0.87% 145,148 404,162,729
2024-12-19 27.5 27.92 27.32 27.67 -1.11% 150,632 415,959,064
2024-12-18 27.9 28.28 27.76 27.98 +0.68% 120,182 336,798,718
2024-12-17 28.15 28.32 27.58 27.79 -1% 150,501 420,648,498
2024-12-16 28.28 28.67 27.86 28.07 -1.65% 203,663 574,545,373
2024-12-13 29.06 29.16 28.5 28.54 -2.86% 307,460 887,875,541
2024-12-12 29.35 29.43 28.84 29.38 -0.37% 228,135 665,775,818
2024-12-11 28.83 29.77 28.83 29.49 +1.34% 230,260 677,140,256
2024-12-10 30.5 30.53 28.95 29.1 -1.69% 484,053 1,436,946,346
2024-12-09 30.98 31.17 29.56 29.6 +0.17% 583,049 1,762,776,114
2024-12-06 27.33 29.76 27.2 29.55 +8.08% 563,022 1,623,903,978
2024-12-05 27.33 27.67 27.06 27.34 -0.26% 138,163 377,856,265
2024-12-04 27.89 27.89 27.32 27.41 -2.21% 180,968 499,290,133
2024-12-03 27.93 28.37 27.66 28.03 +0.04% 229,454 641,702,515
2024-12-02 27.58 28.16 27.31 28.02 +1.85% 269,878 753,913,642
2024-11-29 27.09 28.05 26.85 27.51 +1.93% 266,858 732,841,195
2024-11-28 27.5 27.65 26.96 26.99 -1.93% 200,966 547,102,756
2024-11-27 26.53 27.54 26.49 27.52 +3.15% 239,668 648,211,157
2024-11-26 26.58 27.36 26.53 26.68 -1% 189,134 508,999,142
2024-11-25 26.75 27.15 26.02 26.95 +0.86% 218,319 578,571,154
2024-11-22 28.28 28.32 26.66 26.72 -5.85% 289,689 795,668,933
2024-11-21 28.56 28.78 28.05 28.38 -0.91% 223,645 633,278,045
2024-11-20 28 29.2 27.96 28.64 +1.89% 309,837 888,673,289
2024-11-19 27.71 28.22 27.39 28.11 +2.29% 230,462 640,851,438
2024-11-18 28.3 28.58 27.31 27.48 -3.27% 326,769 910,109,912
2024-11-15 29.44 29.86 28.4 28.41 -3.5% 313,270 909,544,371
2024-11-14 30.38 30.73 29.38 29.44 -3.73% 326,567 982,956,439
2024-11-13 31.04 31.38 29.97 30.58 -2.64% 426,989 1,302,270,205
2024-11-12 31.4 33.07 31.07 31.41 -0.44% 697,253 2,237,794,514
2024-11-11 30.1 31.65 29.95 31.55 +3.27% 540,993 1,668,167,978
2024-11-08 31.48 31.76 30.47 30.55 -1.23% 506,140 1,569,217,132
2024-11-07 29.48 31 29.21 30.93 +2.28% 535,957 1,626,741,529
2024-11-06 30.38 31.64 29.99 30.24 -1.21% 639,029 1,969,460,390
2024-11-05 29.68 30.78 29.02 30.61 +3.38% 553,630 1,666,028,645
2024-11-04 29.03 30.28 28.91 29.61 +2.85% 336,418 998,230,801
2024-11-01 28.9 29.8 28.23 28.79 -1.3% 410,810 1,190,375,749
2024-10-31 29.35 29.86 28.78 29.17 -1.32% 469,537 1,376,570,493
2024-10-30 29.85 30.9 29.32 29.56 -1.5% 452,542 1,352,232,990
2024-10-29 32 32.54 29.89 30.01 -5.39% 612,203 1,892,697,979
2024-10-28 30.5 32 29.88 31.72 +4.03% 680,818 2,119,008,879
2024-10-25 28.28 30.72 28.23 30.49 +7.25% 779,345 2,316,973,450
2024-10-24 29.36 30.4 28.41 28.43 -4.31% 600,611 1,758,678,078
2024-10-23 28.75 30.19 28.21 29.71 +2.77% 645,341 1,876,196,236
2024-10-22 27.98 29.47 27.72 28.91 +2.16% 624,476 1,793,217,978
2024-10-21 27.72 28.8 27.21 28.3 +2.72% 689,579 1,930,640,049
2024-10-18 25.47 28.73 25.35 27.55 +8% 750,458 2,008,124,278
2024-10-17 26.08 26.3 25.48 25.51 -2.19% 428,841 1,109,744,255
2024-10-16 25.6 26.3 25.33 26.08 -4.85% 665,904 1,719,263,524
2024-10-15 28.48 28.88 27.39 27.41 -3.99% 423,859 1,195,350,477
2024-10-14 28.05 28.76 27.18 28.55 +1.78% 488,502 1,375,325,770
2024-10-11 30.33 31.2 27.36 28.05 -10.1% 654,497 1,882,148,705
2024-10-10 32.38 33.38 31.16 31.2 -1.83% 513,225 1,645,440,358
2024-10-09 34.36 35.49 31.71 31.78 -12.74% 823,039 2,782,286,774
2024-10-08 36.42 36.42 33.37 36.42 +20% 1,108,624 3,963,488,862
2024-09-30 27.5 30.36 26.55 30.35 +19.96% 842,363 2,391,477,692
2024-09-27 22.7 26.23 22.7 25.3 +13.5% 654,619 1,587,072,478
2024-09-26 21.3 22.3 20.91 22.29 +2.34% 354,248 763,943,428
2024-09-25 21.5 22.72 21.39 21.78 +1.11% 416,510 910,350,610
2024-09-24 21.32 21.67 20.42 21.54 +0.89% 344,282 724,572,966
2024-09-23 22.62 22.8 21.12 21.35 -0.93% 348,953 763,478,358
2024-09-20 21.04 21.6 20.94 21.55 +1.6% 191,853 408,694,962
2024-09-19 21.08 21.85 20.71 21.21 +2.51% 215,063 457,697,956
2024-09-18 20.7 20.84 20.24 20.69 -0.48% 142,390 292,757,471
2024-09-13 20.67 21.09 20.65 20.79 +0.39% 139,659 291,776,096
2024-09-12 20.62 21.44 20.57 20.71 -0.29% 183,641 385,342,805
2024-09-11 20.17 20.94 19.85 20.77 +3.9% 208,615 429,443,574
2024-09-10 19.91 20.17 19.37 19.99 -0.84% 199,861 395,372,742
2024-09-09 19.25 20.51 19.15 20.16 +4.08% 243,496 486,843,848
2024-09-06 19.81 19.86 19.27 19.37 -2.17% 84,017 163,593,635
2024-09-05 19.73 20.08 19.7 19.8 +0.41% 106,769 211,756,794
2024-09-04 19.51 20.08 19.41 19.72 +0.82% 124,540 246,196,981
2024-09-03 19.5 20.06 19.4 19.56 +0.31% 112,061 220,970,363
2024-09-02 19.97 20.08 19.5 19.5 -2.45% 126,780 250,114,240
2024-08-30 19.84 20.3 19.62 19.99 +0.76% 178,373 357,743,814
2024-08-29 19.63 20.05 19.59 19.84 +0.81% 151,425 300,701,396
2024-08-28 19.38 20.1 19.02 19.68 +5.47% 229,957 450,464,576
2024-08-27 18.88 18.93 18.42 18.66 -1.58% 98,678 183,996,483
2024-08-26 18.88 19.28 18.64 18.96 +1.17% 103,808 196,888,642
2024-08-23 18.88 18.98 18.62 18.74 -0.74% 79,054 148,258,129
2024-08-22 19.68 19.8 18.81 18.88 -4.07% 184,278 352,191,793
2024-08-21 19.86 20.05 19.62 19.68 -1.35% 84,696 167,799,273
2024-08-20 20.51 20.51 19.87 19.95 -2.73% 111,007 222,965,799
2024-08-19 20.66 20.85 20.3 20.51 -1.16% 100,868 207,155,722
2024-08-16 20.49 20.93 20.15 20.75 +1.07% 111,946 230,759,882
2024-08-15 20.35 20.74 20.18 20.53 +0.69% 119,427 244,714,329
2024-08-14 20.82 20.88 20.22 20.39 -2.49% 108,702 222,187,807
2024-08-13 20.69 20.91 20.48 20.91 +0.67% 89,165 184,426,914
2024-08-12 20.91 21.2 20.7 20.77 -0.67% 101,327 211,921,514
2024-08-09 21.48 21.63 20.82 20.91 -2.06% 138,241 291,398,111
2024-08-08 21.59 21.86 21.3 21.35 -1.61% 139,280 300,036,527
2024-08-07 22.1 22.27 21.66 21.7 -2.6% 138,820 302,761,775
2024-08-06 21.99 22.46 21.82 22.28 +1.6% 169,513 375,886,581
2024-08-05 22.37 22.64 21.8 21.93 -0.99% 174,876 388,057,715
2024-08-02 21.98 22.99 21.95 22.15 +0.41% 256,076 577,549,481
2024-08-01 22.07 22.3 21.88 22.06 -0.27% 129,737 285,725,108
2024-07-31 21.18 22.19 21.09 22.12 +3.95% 242,728 529,512,156
2024-07-30 20.81 21.66 20.81 21.28 +2.8% 210,946 451,371,737
2024-07-29 20.6 20.96 20.51 20.7 0% 100,903 208,924,203
2024-07-26 20.84 21.03 20.51 20.7 -0.67% 140,014 289,983,030
2024-07-25 20.6 21.22 20.5 20.84 +0.92% 162,477 339,569,062
2024-07-24 20.89 21.72 20.58 20.65 -1.85% 209,648 442,169,075
2024-07-23 20.98 21.48 20.83 21.04 -0.71% 234,323 496,246,854
2024-07-22 20.33 21.47 20 21.19 +5.9% 315,697 661,913,058
2024-07-19 20.02 20.36 19.83 20.01 -0.69% 143,797 288,573,894
2024-07-18 19.99 20.24 19.83 20.15 +0.25% 154,340 309,298,020
2024-07-17 19.38 20.31 19.35 20.1 +3.4% 196,464 393,115,596
2024-07-16 19.23 19.49 19.2 19.44 +1.09% 76,460 147,935,423
2024-07-15 19.53 19.78 19.17 19.23 -2.44% 98,665 191,040,206
2024-07-12 19.86 20.19 19.7 19.71 -0.35% 152,477 303,149,271
2024-07-11 19.19 19.88 18.9 19.78 +5.78% 186,024 364,054,451
2024-07-10 18.58 18.96 18.49 18.7 0% 83,395 156,386,851
2024-07-09 18.46 18.73 17.96 18.7 +0.81% 128,504 235,840,272
2024-07-08 18.91 18.94 18.43 18.55 -1.96% 86,710 161,340,739
2024-07-05 18 19.08 17.7 18.92 +4.65% 158,856 294,606,778
2024-07-04 18.6 18.75 17.88 18.08 -3.11% 126,361 229,383,434
2024-07-03 18.49 18.93 18.28 18.66 +0.81% 82,876 153,975,032
2024-07-02 18.69 18.79 18.37 18.51 -0.32% 71,448 132,580,881
2024-07-01 18.46 18.64 18.13 18.57 -0.05% 69,171 127,311,995
2024-06-28 18.5 18.9 18.3 18.58 +0.76% 115,143 214,138,308
2024-06-27 19.02 19.07 18.4 18.44 -4.46% 92,058 171,907,281
2024-06-26 18.77 19.32 18.77 19.3 +2.82% 80,983 154,486,133
2024-06-25 19.14 19.38 18.68 18.77 -2.29% 92,854 176,118,901
2024-06-24 19.51 19.68 19.15 19.21 -2.64% 82,979 161,066,309
2024-06-21 19.32 19.86 19.16 19.73 +1.28% 107,188 209,436,007
2024-06-20 19.6 20.17 19.4 19.48 -0.92% 144,257 284,607,036
2024-06-19 19.89 20.04 19.66 19.66 -1.5% 84,821 167,825,245
2024-06-18 20.26 20.35 19.5 19.96 -2.59% 183,147 366,409,735
2024-06-17 19.89 20.52 19.78 20.49 +1.79% 140,740 284,030,457
2024-06-14 20.68 20.83 19.78 20.13 -2.99% 213,997 430,490,532
2024-06-13 20.99 21.07 20.6 20.75 -1.14% 187,752 389,954,711
2024-06-12 19.75 21.5 19.72 20.99 +5.69% 330,497 688,411,003
2024-06-11 19.4 19.91 19.27 19.86 +1.59% 88,742 174,368,611
2024-06-07 19.79 19.96 19.4 19.55 -0.76% 105,841 207,561,815
2024-06-06 19.91 20 19.63 19.7 -0.45% 157,669 312,152,641
2024-06-05 19.41 20.04 19.31 19.79 +0.97% 189,178 374,458,810
2024-06-04 19.2 19.7 19.07 19.6 +1.82% 186,374 361,405,662
2024-06-03 20.38 20.53 19.02 19.25 -6.73% 418,164 813,604,346
2024-05-31 21.05 21.31 20.62 20.64 -1.15% 135,157 283,118,121
2024-05-30 20.7 20.96 20.45 20.88 -0.1% 137,369 284,228,426
2024-05-29 20.62 21.05 20.46 20.9 +0.97% 128,460 266,128,511
2024-05-28 20.93 21.32 20.66 20.7 -1.52% 118,849 249,012,266
2024-05-27 21.06 21.2 20.42 21.02 -0.38% 185,664 385,628,367
2024-05-24 21.55 21.61 21.05 21.1 -1.26% 108,108 229,660,796
2024-05-23 21.98 22 21.29 21.37 -3.22% 146,073 315,101,585
2024-05-22 21.85 22.26 21.56 22.08 +1.19% 168,629 368,997,491
2024-05-21 22.21 22.31 21.67 21.82 -1.4% 154,909 339,572,513
2024-05-20 22.29 22.76 21.96 22.13 -0.41% 194,313 432,808,889
2024-05-17 22.08 22.48 21.78 22.22 +0.05% 206,466 455,003,815
2024-05-16 22.15 22.67 21.63 22.21 -0.13% 253,336 563,541,276
2024-05-15 22.06 22.76 21.65 22.24 -0.98% 307,309 677,877,317
2024-05-14 22.21 23.15 22 22.46 +1.13% 364,772 828,717,354
2024-05-13 23.72 23.75 22.02 22.21 +2.3% 609,099 1,385,307,731
2024-05-10 20.81 21.88 20.8 21.71 +3.88% 608,784 1,305,545,076
2024-05-09 19.92 21.31 19.91 20.9 +4.71% 397,131 817,045,507
2024-05-08 20.22 20.47 19.82 19.96 -1.82% 211,416 423,903,732
2024-05-07 20.39 20.53 20.16 20.33 -0.44% 187,189 380,761,368
2024-05-06 20.08 20.75 19.96 20.42 +3.39% 291,877 596,121,152
2024-04-30 19.92 20 19.63 19.75 -1% 185,903 367,795,988
2024-04-29 19.1 20.24 19.08 19.95 +4.12% 357,457 706,204,698
2024-04-26 18 19.16 17.95 19.16 +5.04% 353,731 665,448,961
2024-04-25 18.01 18.55 17.96 18.24 +0.39% 204,121 373,082,758
2024-04-24 18.3 18.36 17.92 18.17 -1.57% 182,663 331,732,481
2024-04-23 18.21 18.64 17.88 18.46 +1.6% 239,038 437,283,003
2024-04-22 18.13 18.58 17.92 18.17 -0.06% 173,658 316,564,971
2024-04-19 18.55 18.74 18.14 18.18 -3.66% 230,277 422,498,579
2024-04-18 18.83 19.32 18.5 18.87 -0.68% 283,552 538,319,342
2024-04-17 18.38 19.08 18.31 19 +4.17% 336,600 629,720,350
2024-04-16 19 19.22 18.2 18.24 -4.1% 249,274 464,365,967
2024-04-15 19 19.35 18.66 19.02 -0.42% 228,460 433,925,742
2024-04-12 19.48 19.73 19.05 19.1 -1.44% 171,230 330,626,199
2024-04-11 19.57 19.85 19.36 19.38 -2.27% 194,961 380,787,266
2024-04-10 20.2 20.39 19.74 19.83 -2.65% 183,837 367,558,474
2024-04-09 19.62 20.39 19.41 20.37 +3.61% 257,492 514,360,496
2024-04-08 19.29 19.99 19.12 19.66 -3.58% 283,243 558,681,592
2024-04-03 20.45 20.83 20.33 20.39 -0.88% 203,479 417,594,843
2024-04-02 20.99 20.99 20.37 20.57 -2.09% 242,729 498,854,991
2024-04-01 20.46 21.02 20.42 21.01 +3.14% 296,995 615,180,146
2024-03-29 20.35 20.55 19.88 20.37 -0.29% 219,543 443,195,390
2024-03-28 20.35 20.66 20.05 20.43 +1.14% 251,893 513,142,095
2024-03-27 20.63 21.1 20.1 20.2 -3.07% 270,242 558,009,879
2024-03-26 21.1 21.25 20.63 20.84 -1.28% 250,251 521,513,287
2024-03-25 21.62 22.47 21.1 21.11 -0.75% 360,973 787,841,863
2024-03-22 22.1 22.21 21.26 21.27 -4.83% 327,993 706,858,352
2024-03-21 22.8 23 22.28 22.35 -2.19% 275,310 621,115,951
2024-03-20 22.8 23.33 22.64 22.85 +0.04% 260,308 595,789,594
2024-03-19 23.35 23.51 22.84 22.84 -3.22% 319,292 738,222,307
2024-03-18 22.99 23.67 22.3 23.6 +3.46% 460,781 1,063,477,982
2024-03-15 23.25 23.76 22.46 22.81 -1.68% 392,567 902,618,110
2024-03-14 24.4 24.9 23 23.2 +0.13% 605,091 1,440,409,126
2024-03-13 23.3 23.4 22.88 23.17 -1.07% 260,622 602,693,057
2024-03-12 23.26 24.05 23.26 23.42 +2.09% 358,388 844,710,831
2024-03-11 22.19 23.01 21.83 22.94 +4.61% 351,498 789,875,868
2024-03-08 21.89 22.33 21.75 21.93 +0.64% 306,447 673,700,023
2024-03-07 22.5 23.12 21.61 21.79 -10.22% 597,338 1,329,926,311
2024-03-06 24.18 24.54 23.69 24.27 +0.46% 219,212 529,461,457
2024-03-05 24.45 24.67 23.83 24.16 -2.85% 324,826 786,085,771
2024-03-04 23.23 25.8 23.23 24.87 +7.06% 539,462 1,334,759,758
2024-03-01 23.22 23.54 22.91 23.23 -0.51% 249,232 578,244,893
2024-02-29 21.91 23.35 21.9 23.35 +3.73% 362,970 824,012,143
2024-02-28 22.93 23.99 22.51 22.51 -0.62% 512,968 1,187,535,069
2024-02-27 22.21 22.66 21.95 22.65 +1.12% 272,313 606,313,381
2024-02-26 22.22 22.78 22.07 22.4 +1.08% 282,712 634,797,402
2024-02-23 22.15 22.38 21.68 22.16 +0.27% 232,801 511,580,708
2024-02-22 21.63 22.1 21.63 22.1 +0.73% 219,848 481,352,988
2024-02-21 21.4 22.51 21.23 21.94 +0.87% 380,526 837,514,723
2024-02-20 21.05 22.13 21.05 21.75 +2.26% 335,805 728,925,236
2024-02-19 20.92 21.3 20.62 21.27 +0.95% 347,828 730,159,306
2024-02-08 20.45 21.22 20.03 21.07 +1.79% 447,724 929,893,236
2024-02-07 20.89 21.57 20.33 20.7 -0.05% 478,841 1,005,161,079
2024-02-06 18.77 20.79 18.51 20.71 +8.09% 417,539 827,664,114
2024-02-05 19.27 19.9 18.5 19.16 -2.04% 429,764 828,292,580
2024-02-02 21.48 21.6 18.75 19.56 -8.04% 541,808 1,078,745,645
2024-02-01 20.95 22.1 20.95 21.27 +0.81% 291,503 625,901,023
2024-01-31 22.29 22.3 21.04 21.1 -6.35% 315,552 678,052,583
2024-01-30 21.85 23.05 21.85 22.53 +1.67% 312,966 705,636,715
2024-01-29 22.64 23.4 22.15 22.16 +0.68% 474,316 1,076,551,021
2024-01-26 25.04 25.54 21.77 22.01 -12.94% 629,307 1,459,167,632
2024-01-25 24.5 25.47 24.3 25.28 +2.1% 223,375 557,747,183
2024-01-24 25.1 25.18 23.7 24.76 -0.36% 205,838 502,031,836
2024-01-23 24.6 25.2 24.41 24.85 +0.98% 141,450 350,876,673
2024-01-22 25.5 25.68 24.38 24.61 -3.75% 171,245 429,000,248
2024-01-19 25.91 26.23 25.56 25.57 -2.52% 148,688 384,117,856
2024-01-18 25.28 26.28 25.2 26.23 +2.5% 214,764 550,373,677
2024-01-17 26.65 26.72 25.59 25.59 -4.55% 165,000 430,234,233
2024-01-16 26.67 26.93 26.11 26.81 0% 163,912 434,633,787
2024-01-15 26.67 27.45 26.62 26.81 -0.63% 146,169 394,342,230
2024-01-12 27.36 27.94 26.8 26.98 -1.42% 213,193 581,627,364
2024-01-11 28.22 28.66 26.83 27.37 +4.87% 308,325 845,562,955
2024-01-10 26.2 26.84 25.83 26.1 -1.47% 159,941 420,342,102
2024-01-09 26.67 27.1 26.21 26.49 -0.34% 145,566 387,167,915
2024-01-08 27.15 27.3 26.45 26.58 -2.82% 144,051 385,115,339
2024-01-05 27.56 28.02 27.16 27.35 -0.8% 129,008 355,528,468
2024-01-04 27.77 27.94 27.07 27.57 -1.47% 165,026 452,271,527
2024-01-03 28.12 28.56 27.76 27.98 -1.03% 136,551 384,180,559
2024-01-02 28.9 28.9 27.8 28.27 -2.45% 180,344 509,995,200

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

ч╗┤х░ФхИй 300190

2024年至今

чИ▒чОЫчзСцКА 603529

2023年全年

х╗║хЕГф┐бцЙШ 600816

2024年一季度

STше┐хПС 000752

近三个月

х┐Ех╛ЧчзСцКА 605298

近三个月

ф║Сш╖пшВбф╗╜ 688190

2024年至今

шпЪш┐ИчзСцКА 300598

近半年

ф║║ц░СхРМц│░ 600829

2024年至今

хдЪхИйчзСцКА 001311

近半年

хдкщШ│шГ╜ 000591

2023年全年

热门概念板块

元宇宙

ч┤лхЕЙшВбф╗╜ (000938)

近三个月
储能电池
光伏产业
数字经济

цБТчФЯчФ╡хнР (600570)

2024年一季度
5G通信

ф║ищАЪхЕЙчФ╡ (600487)

2023年全年
区块链
生物医药
云计算

ф╕нчзСхИЫш╛╛ (300496)

近三个月

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