цЦ░шп║хиБ 300765

数据更新至:

添加到对比分析

34.87 -0.34%

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

34.87
-0.34% -0.12
34.99
开盘价
35.45
最高价
34.1
最低价
33,087
成交量
数据更新至: 2025-03-25

技术指标

36.41
MA5 (5日均线)
36.89
MA10 (10日均线)
36.79
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 34.99 35.45 34.1 34.87 -0.34% 33,087 114,756,190
2025-03-24 37 37 34.63 34.99 -5.43% 88,755 315,776,940
2025-03-21 36.83 37.17 34.08 37 -0.54% 187,986 660,825,950
2025-03-20 37.93 38.28 37 37.2 -2.05% 55,474 207,502,441
2025-03-19 38 38.73 37.5 37.98 -0.18% 49,771 189,545,824
2025-03-18 38 39.16 37.3 38.05 +1.06% 82,156 315,241,136
2025-03-17 37.3 37.86 36.68 37.65 +1.76% 65,037 243,010,722
2025-03-14 36.93 37.6 36.76 37 -0.24% 80,680 299,931,347
2025-03-13 36.73 37.5 35.9 37.09 +0.13% 79,030 289,434,632
2025-03-12 37.73 37.93 35.9 37.04 -2.4% 147,680 542,578,850
2025-03-11 38.4 38.76 36 37.95 -2.01% 111,753 417,155,442
2025-03-10 38.61 39.7 37.78 38.73 -0.67% 69,433 267,575,923
2025-03-07 39.34 39.65 37.5 38.99 -1.59% 76,200 294,779,152
2025-03-06 37.5 40 37 39.62 +6.02% 127,633 497,746,605
2025-03-05 36.52 39.6 35.89 37.37 +1.88% 135,926 506,445,181
2025-03-04 34.1 36.68 33.88 36.68 +6.81% 127,545 455,533,352
2025-03-03 34.8 36.19 34.15 34.34 -2.33% 109,974 384,800,923
2025-02-28 34.7 36.18 33.87 35.16 +0.92% 146,682 513,019,902
2025-02-27 32.96 36.65 32.96 34.84 +4.62% 178,785 623,106,043
2025-02-26 29.98 33.7 29.57 33.3 +12.05% 162,236 517,927,974
2025-02-25 29.41 30.4 28.78 29.72 +0.37% 73,297 217,571,881
2025-02-24 29.79 30 28.55 29.61 -0.24% 85,077 251,662,125
2025-02-21 27.23 29.98 27.02 29.68 +10.95% 241,422 683,456,592
2025-02-20 27.24 27.6 26.36 26.75 -0.82% 63,112 169,425,766
2025-02-19 27.57 28.52 26.6 26.97 -1.46% 84,180 229,458,183
2025-02-18 27.4 28.37 27.09 27.37 -0.98% 61,562 171,207,253
2025-02-17 28.34 28.34 26.88 27.64 -2.12% 64,236 176,160,729
2025-02-14 27.91 28.48 27.77 28.24 +1.15% 109,345 308,360,857
2025-02-13 28.7 28.9 27.86 27.92 -2.72% 35,946 101,740,299
2025-02-12 28.86 29.16 28.31 28.7 -2.01% 30,895 88,555,922
2025-02-11 29.15 29.46 28.8 29.29 +0.51% 44,595 129,952,142
2025-02-10 28.06 30.18 27.54 29.14 +4.07% 92,183 266,915,883
2025-02-07 28.89 29.09 27.81 28 -3.41% 69,739 197,634,454
2025-02-06 28.23 28.99 28.01 28.99 +2.73% 51,731 147,048,509
2025-02-05 28.53 28.92 27.52 28.22 -1.4% 48,636 136,543,649
2025-01-27 28.7 28.99 28.36 28.62 +0.49% 40,298 115,896,931
2025-01-24 28 28.68 27.75 28.48 +1.5% 55,144 156,454,839
2025-01-23 28.04 28.5 27.61 28.06 +0.07% 71,166 199,462,661
2025-01-22 28.1 28.67 27.8 28.04 -0.57% 65,478 184,676,552
2025-01-21 26.5 28.33 25.83 28.2 +6.62% 107,879 296,029,578
2025-01-20 26.35 27.06 26.35 26.45 +0.08% 63,416 169,024,188
2025-01-17 26.58 27.63 26.29 26.43 -0.94% 56,311 150,894,766
2025-01-16 26.23 27.1 25.88 26.68 +1.44% 62,079 164,395,708
2025-01-15 26.64 27.43 26.11 26.3 -2.12% 64,690 171,991,819
2025-01-14 26.18 26.99 26.16 26.87 +1.4% 93,032 247,716,658
2025-01-13 25.53 27.08 24.9 26.5 +3.76% 160,040 421,583,552
2025-01-10 23.12 26.13 22.8 25.54 +11.04% 205,437 512,088,203
2025-01-09 22.66 23.9 22.51 23 +0.88% 97,335 226,694,609
2025-01-08 23.4 23.41 22.02 22.8 -2.61% 158,908 360,343,522
2025-01-07 24.37 24.43 22.83 23.41 -3.46% 209,733 487,243,074
2025-01-06 24.71 25.07 24.03 24.25 -1.42% 62,105 152,283,580
2025-01-03 25.69 26 24.56 24.6 -3.34% 57,499 144,618,414
2025-01-02 26.43 26.59 25.29 25.45 -4.29% 59,897 155,875,179
2024-12-31 26.81 26.9 26 26.59 -0.41% 51,619 136,354,024
2024-12-30 27.55 27.62 26.51 26.7 -3.09% 43,148 116,321,968
2024-12-27 27.4 28.15 27.27 27.55 +0.51% 49,464 137,504,701
2024-12-26 27.28 27.6 26.79 27.41 +0.26% 37,821 103,092,436
2024-12-25 26.88 27.97 26.82 27.34 +2.01% 65,134 178,929,304
2024-12-24 26.23 26.87 25.98 26.8 +2.6% 49,698 131,816,258
2024-12-23 26.81 26.96 25.91 26.12 -2.5% 88,408 232,639,667
2024-12-20 27.42 27.47 26.6 26.79 -2.05% 88,765 238,444,720
2024-12-19 27.53 27.72 27.14 27.35 -1.01% 32,568 89,364,428
2024-12-18 27.18 28.14 27.09 27.63 +1.66% 44,367 122,883,233
2024-12-17 27.6 28.24 26.94 27.18 -1.27% 66,222 182,035,108
2024-12-16 28.56 28.66 27.38 27.53 -3.81% 84,639 235,211,265
2024-12-13 29 29.25 28.3 28.62 -0.9% 66,557 191,186,088
2024-12-12 28.96 29.35 28.52 28.88 -0.21% 57,392 165,470,457
2024-12-11 29.52 29.81 28.75 28.94 -2.49% 71,876 209,381,293
2024-12-10 30.96 31.1 29.55 29.68 -0.97% 83,765 252,224,398
2024-12-09 30.3 30.84 29.51 29.97 +0.57% 70,856 213,921,791
2024-12-06 29.15 30.05 28.85 29.8 +2.23% 77,939 230,232,357
2024-12-05 28.72 30.3 28.62 29.15 +1.57% 86,399 254,396,722
2024-12-04 29.61 29.97 28.56 28.7 -3.85% 74,714 217,279,377
2024-12-03 28.52 30.32 28.16 29.85 +4.33% 117,484 347,529,560
2024-12-02 28.08 28.88 28.05 28.61 +0.35% 83,771 238,945,369
2024-11-29 28.77 28.98 28.19 28.51 -0.94% 92,285 263,004,789
2024-11-28 29.17 29.71 28.51 28.78 -1.77% 96,723 282,237,825
2024-11-27 27.6 29.46 27.6 29.3 +6.74% 148,273 425,551,402
2024-11-26 27.25 28.09 26.61 27.45 +1.14% 93,219 256,736,915
2024-11-25 27.44 27.6 26.28 27.14 -0.44% 87,172 234,787,027
2024-11-22 27.74 28.38 27.16 27.26 -1.73% 99,061 274,512,964
2024-11-21 28 28.7 27.46 27.74 -2.67% 143,417 402,045,995
2024-11-20 26.32 28.5 26 28.5 +8% 214,704 592,357,250
2024-11-19 25.01 26.66 25 26.39 +5.73% 126,476 328,006,230
2024-11-18 25.61 25.98 24.7 24.96 -3.26% 110,790 278,642,115
2024-11-15 26.36 26.66 25.8 25.8 -2.49% 87,266 227,727,987
2024-11-14 27 27.01 26.41 26.46 -2.4% 105,323 281,016,029
2024-11-13 27.81 28.3 26.66 27.11 -1.7% 143,746 393,764,123
2024-11-12 27.3 28.05 26.95 27.58 +1.03% 174,126 480,732,685
2024-11-11 26.82 27.55 26.64 27.3 0% 133,199 360,863,107
2024-11-08 27.01 28.15 26.85 27.3 +3.76% 212,682 586,287,114
2024-11-07 25.66 26.48 25.54 26.31 +1.58% 112,537 293,812,828
2024-11-06 26.23 26.74 25.66 25.9 -1.45% 137,835 360,144,794
2024-11-05 25.98 26.4 25.19 26.28 +0.69% 182,779 471,537,456
2024-11-04 25.37 26.49 25.21 26.1 +3.94% 127,863 331,464,366
2024-11-01 25.44 26.05 25.02 25.11 -1.45% 123,272 313,344,512
2024-10-31 26.75 27.16 25.43 25.48 -4.64% 170,805 444,986,444
2024-10-30 28.16 28.58 26.58 26.72 -5.15% 146,760 400,673,143
2024-10-29 29.3 29.48 28.08 28.17 -3.66% 121,377 348,177,464
2024-10-28 30.25 30.3 29 29.24 -3.5% 118,855 349,896,742
2024-10-25 30.91 31.28 29.43 30.3 -2.67% 149,868 449,951,933
2024-10-24 30.88 32.49 30.51 31.13 -0.32% 127,248 402,057,846
2024-10-23 30.55 31.38 30.08 31.23 +1.99% 100,897 311,277,949
2024-10-22 31.5 31.9 30.01 30.62 -3.77% 120,347 372,376,571
2024-10-21 31.68 32.74 31.1 31.82 -0.06% 124,059 397,571,861
2024-10-18 29.52 32.9 29.23 31.84 +8.74% 216,690 677,104,095
2024-10-17 28.89 30.75 28.73 29.28 +1.77% 194,058 576,832,480
2024-10-16 32.04 32.04 28 28.77 -11.04% 354,119 1,033,626,137
2024-10-15 32.4 33.1 31.72 32.34 -0.49% 158,852 513,585,897
2024-10-14 32.16 33.35 31.05 32.5 +4.2% 165,934 537,919,383
2024-10-11 33 33.29 30.75 31.19 -6.67% 136,158 431,750,370
2024-10-10 34.2 35.85 33.07 33.42 -2.17% 139,962 479,522,768
2024-10-09 33.9 37.08 32.12 34.16 -3.96% 255,569 888,437,712
2024-10-08 37.01 37.01 32.7 35.57 +15.11% 220,621 765,251,713
2024-09-30 29.79 31.88 28.5 30.9 +10.36% 220,440 669,539,531
2024-09-27 26.1 28.22 25.66 28 +9.16% 120,850 324,960,804
2024-09-26 23.8 25.66 23.31 25.65 +5.99% 109,324 268,388,340
2024-09-25 22.65 24.98 22.65 24.2 +8.52% 138,535 336,516,442
2024-09-24 22.46 22.6 21.07 22.3 +1% 83,882 182,709,806
2024-09-23 22.88 22.99 21.95 22.08 -2.43% 38,017 85,356,009
2024-09-20 22.61 22.97 22.26 22.63 +0.09% 27,211 61,395,456
2024-09-19 22.75 23.22 22.2 22.61 -0.66% 47,021 106,697,357
2024-09-18 22.02 22.85 22.02 22.76 +3.45% 40,469 91,138,225
2024-09-13 23.45 23.45 22 22 -5.46% 59,506 133,322,163
2024-09-12 22.82 23.73 22.82 23.27 +1.53% 39,322 91,865,714
2024-09-11 22.7 22.93 22.45 22.92 +0.75% 23,709 53,908,119
2024-09-10 22.66 22.95 22.2 22.75 +0.66% 33,788 76,187,848
2024-09-09 22.7 22.92 22.24 22.6 -1.01% 45,263 102,186,780
2024-09-06 24.18 24.18 22.77 22.83 -3.71% 50,400 116,581,519
2024-09-05 23.59 24.21 23.47 23.71 +0.89% 40,306 95,934,844
2024-09-04 23.45 23.91 23.12 23.5 -0.59% 48,031 112,840,990
2024-09-03 23.3 24.18 23.1 23.64 +1.03% 41,738 99,183,564
2024-09-02 24.25 24.26 23.34 23.4 -3.47% 57,644 136,921,279
2024-08-30 24.2 24.65 23.87 24.24 -0.29% 82,070 199,483,558
2024-08-29 24.49 24.9 24.08 24.31 -0.78% 46,355 113,234,237
2024-08-28 23.98 24.93 23.7 24.5 +2.25% 69,813 170,929,518
2024-08-27 24.2 24.46 23.7 23.96 -0.79% 51,169 123,006,272
2024-08-26 24.88 24.98 23.75 24.15 -2.74% 56,832 137,115,053
2024-08-23 24.4 24.99 24.01 24.83 +1.47% 68,863 168,308,665
2024-08-22 25.28 25.65 24.41 24.47 -3.51% 108,923 271,525,466
2024-08-21 24.63 25.92 24.4 25.36 +2.88% 136,213 343,010,196
2024-08-20 23.39 24.65 23.23 24.65 +5.39% 142,991 345,886,753
2024-08-19 23.41 23.85 22.8 23.39 -0.38% 61,177 143,096,789
2024-08-16 23.32 23.93 23 23.48 +1.12% 64,559 152,072,804
2024-08-15 23 23.58 22.79 23.22 +0.61% 54,918 127,312,842
2024-08-14 23.2 23.58 22.8 23.08 -1.07% 48,388 112,092,673
2024-08-13 23.5 23.9 23 23.33 -0.55% 55,609 129,252,209
2024-08-12 23.7 24.17 23.37 23.46 -0.68% 71,928 170,931,913
2024-08-09 23.64 24.25 23.32 23.62 -0.55% 102,768 243,343,585
2024-08-08 23 24.13 22.8 23.75 +3.53% 99,093 233,398,700
2024-08-07 23.18 23.69 22.8 22.94 -1.33% 69,098 160,226,819
2024-08-06 23.9 24.09 22.33 23.25 -1.27% 135,075 309,823,514
2024-08-05 23.9 24.7 23.5 23.55 -1.38% 101,677 243,599,016
2024-08-02 23.96 25.53 23.8 23.88 -0.25% 118,768 291,830,735
2024-08-01 24.5 24.97 23.8 23.94 -2.48% 71,935 174,193,362
2024-07-31 23.15 25.09 22.61 24.55 +6.05% 126,752 305,902,238
2024-07-30 24.14 24.14 22.65 23.15 -4.14% 98,203 227,440,524
2024-07-29 24.46 24.6 23.9 24.15 -0.9% 41,363 99,986,255
2024-07-26 24.61 25.05 24.2 24.37 -1.18% 55,165 135,016,598
2024-07-25 25 25.35 24.42 24.66 -2.18% 56,576 140,892,221
2024-07-24 24.32 25.63 23.88 25.21 +3.32% 142,292 353,029,067
2024-07-23 26.28 26.29 24.4 24.4 -7.05% 117,057 293,911,859
2024-07-22 27.27 27.27 26.1 26.25 -3.46% 102,359 272,425,055
2024-07-19 27.07 28.22 26.66 27.19 -0.55% 93,530 256,334,487
2024-07-18 25.79 27.67 25.66 27.34 +4.99% 130,027 347,974,574
2024-07-17 25.4 26.57 25.16 26.04 +2.52% 109,128 282,606,958
2024-07-16 25.59 25.75 24.94 25.4 -1.01% 89,611 226,722,171
2024-07-15 24.5 25.91 24.11 25.66 +3.05% 143,386 361,357,856
2024-07-12 23.91 25.24 23.91 24.9 +3.62% 128,645 318,965,054
2024-07-11 23.32 24.39 22.85 24.03 +3.44% 94,670 224,956,397
2024-07-10 23.69 23.74 23.06 23.23 -1.57% 65,138 151,774,358
2024-07-09 23.93 24.4 23.15 23.6 -1.38% 102,226 242,439,889
2024-07-08 24.51 25.42 23.76 23.93 -2.88% 130,810 316,561,806
2024-07-05 22.91 24.8 22.7 24.64 +7.18% 161,942 387,270,384
2024-07-04 23.18 23.65 22.8 22.99 -0.82% 85,807 198,501,052
2024-07-03 23.96 24.2 22.6 23.18 -2.61% 159,819 372,187,166
2024-07-02 25.65 25.67 23.49 23.8 -7.1% 161,972 392,681,006
2024-07-01 25.25 25.72 24.96 25.62 +1.55% 57,630 146,529,478
2024-06-28 25.63 25.88 24.97 25.23 -2.59% 82,043 207,975,520
2024-06-27 26.9 26.9 25.28 25.9 -4.36% 111,013 286,179,062
2024-06-26 26.03 27.18 25.87 27.08 +3.95% 70,922 188,536,498
2024-06-25 27.02 27.15 25.83 26.05 -2.76% 87,553 229,819,916
2024-06-24 28.05 28.05 26.52 26.79 -4.49% 87,799 237,345,656
2024-06-21 27.76 28.85 27.26 28.05 +1.04% 75,798 213,519,753
2024-06-20 28.34 28.65 27.37 27.76 -2.29% 99,972 278,073,365
2024-06-19 29.12 29.39 28.37 28.41 -3.37% 89,561 256,856,808
2024-06-18 29.29 29.55 28.5 29.4 +0.38% 112,093 324,925,380
2024-06-17 29.75 29.97 28.76 29.29 -1.38% 177,297 516,126,467
2024-06-14 30.64 31.83 29.5 29.7 -3.32% 251,422 766,203,672
2024-06-13 30.48 31.05 30.3 30.72 +0.33% 103,485 318,294,756
2024-06-12 30.6 30.98 30.35 30.62 +0.43% 62,308 191,154,732
2024-06-11 30.25 30.64 29.4 30.49 +0.49% 95,092 285,604,218
2024-06-07 31.57 31.57 30.13 30.34 -3.07% 123,160 378,437,154
2024-06-06 31.9 31.9 30.92 31.3 -0.89% 63,760 199,711,015
2024-06-05 31.08 31.86 30.79 31.58 +0.54% 60,966 191,596,863
2024-06-04 30.5 32.12 30.38 31.41 +2.98% 91,206 287,862,336
2024-06-03 31 31.3 29.9 30.5 -2.62% 124,134 379,909,798
2024-05-31 30.84 31.5 29.91 31.32 +3.16% 126,059 389,330,406
2024-05-30 30.56 30.95 29.92 30.36 -0.1% 63,129 191,281,019
2024-05-29 30.25 30.77 30.2 30.39 0% 52,287 159,284,617
2024-05-28 30.74 31 30.02 30.39 -1.14% 59,611 181,156,263
2024-05-27 30.88 31.06 29.74 30.74 +0.13% 114,920 348,340,718
2024-05-24 30.8 30.99 30.16 30.7 -0.84% 85,383 261,108,479
2024-05-23 30.7 31.48 30.46 30.96 -0.03% 82,763 255,781,980
2024-05-22 32.07 32.2 30.52 30.97 -3.94% 200,201 623,505,563
2024-05-21 32.3 33.07 31.85 32.24 -0.8% 95,253 308,399,028
2024-05-20 32.2 32.74 30.87 32.5 +1.53% 153,669 488,900,014
2024-05-17 32.83 33 31 32.01 -2.47% 135,108 427,986,183
2024-05-16 33 33.29 32.45 32.82 +0.12% 85,750 282,580,300
2024-05-15 34.29 34.3 32.71 32.78 -4.9% 136,872 455,612,441
2024-05-14 35.2 35.41 34.35 34.47 -1.18% 86,720 302,566,983
2024-05-13 35.16 35.67 34.6 34.88 -0.63% 70,949 248,772,094
2024-05-10 35.4 35.4 34.28 35.1 -0.09% 73,365 256,058,186
2024-05-09 34.6 35.77 33.92 35.13 +1.68% 105,332 369,800,307
2024-05-08 34.36 35.61 34.25 34.55 +1.05% 177,810 614,750,078
2024-05-07 34.32 34.68 33.95 34.19 +0.53% 143,369 490,624,875
2024-05-06 34.92 34.92 33.6 34.01 -0.76% 176,996 606,019,457
2024-04-30 34 34.86 33.44 34.27 +1.63% 83,321 285,570,195
2024-04-29 33.66 34.45 33.34 33.72 +0.27% 89,620 302,483,032
2024-04-26 33.01 33.93 32.8 33.63 +0.99% 98,471 329,400,856
2024-04-25 32.28 33.93 31.5 33.3 -13.8% 131,405 430,776,770
2024-04-24 36.93 38.82 36.66 38.63 +5.26% 126,701 483,451,984
2024-04-23 35.17 37.39 33.02 36.7 +2.29% 140,936 499,051,260
2024-04-22 36.15 36.8 35.43 35.88 +0.11% 60,811 220,067,577
2024-04-19 36.01 36.34 34.72 35.84 -1.46% 115,245 408,165,583
2024-04-18 36.98 37.23 35.8 36.37 -1.68% 92,589 337,586,450
2024-04-17 36.5 37.32 36.11 36.99 +2.52% 71,656 263,512,523
2024-04-16 37 37.32 35.06 36.08 -3.17% 119,326 430,330,583
2024-04-15 37.22 38.18 36.65 37.26 +0.11% 77,589 289,275,831
2024-04-12 36.42 38.44 36.31 37.22 +1.78% 76,824 286,723,104
2024-04-11 36.26 37.14 35.95 36.57 +0.85% 55,337 202,467,576
2024-04-10 37.09 37.09 35.7 36.26 -2.26% 84,669 308,342,061
2024-04-09 36.52 37.21 35.8 37.1 +1.42% 97,504 354,679,638
2024-04-08 37.47 38.18 36.5 36.58 -2.66% 85,285 316,043,152
2024-04-03 37.49 38.15 36.71 37.58 +0.21% 61,765 231,341,242
2024-04-02 38.17 38.36 37.21 37.5 -1.45% 86,009 323,973,377
2024-04-01 37.06 38.43 36.98 38.05 +2.84% 90,559 341,403,709
2024-03-29 37.3 37.62 36.52 37 -0.7% 71,791 266,044,154
2024-03-28 36.15 37.47 35.7 37.26 +3.39% 118,351 437,319,879
2024-03-27 36.49 37.5 35.37 36.04 -1.02% 151,984 549,414,079
2024-03-26 38 38.5 36.2 36.41 -4.76% 149,676 556,955,102
2024-03-25 39.08 39.5 38.08 38.23 -3.17% 104,837 405,888,609
2024-03-22 40.3 40.4 38.28 39.48 -3.89% 158,095 622,488,132
2024-03-21 40.7 42.8 39.91 41.08 +1.86% 121,842 503,056,507
2024-03-20 40.12 40.5 39.5 40.33 +0.52% 93,671 373,909,902
2024-03-19 40.5 41.3 39.92 40.12 -1.91% 96,631 390,868,107
2024-03-18 40.74 40.95 39.57 40.9 -1.21% 176,736 714,116,790
2024-03-15 37.8 41.49 37.58 41.4 +7.76% 243,989 974,846,655
2024-03-14 40.5 42.1 38 38.42 +3.09% 301,283 1,194,075,176
2024-03-13 35.81 37.67 35.51 37.27 +2.98% 157,498 584,102,763
2024-03-12 34.53 36.5 34.52 36.19 +3.9% 181,553 650,717,353
2024-03-11 34.33 34.84 33.6 34.83 +1.49% 95,574 327,963,362
2024-03-08 33.66 34.49 33.24 34.32 +3.97% 104,719 355,492,736
2024-03-07 34.14 34.78 32.98 33.01 -4.07% 123,565 417,564,197
2024-03-06 34.29 34.96 33.85 34.41 +0.03% 85,694 294,499,182
2024-03-05 34.76 35.29 33.5 34.4 -2.36% 133,701 462,586,480
2024-03-04 34.3 36 34.09 35.23 +3.37% 160,706 560,624,570
2024-03-01 33.9 34.28 32.8 34.08 -0.44% 144,156 484,980,900
2024-02-29 32.5 34.28 32.23 34.23 +5.03% 171,191 572,258,644
2024-02-28 35.15 37 32.33 32.59 -4.93% 265,439 921,512,588
2024-02-27 32.39 34.6 31.72 34.28 +6.86% 209,165 700,887,038
2024-02-26 31.85 32.5 31.01 32.08 +4.5% 225,321 715,920,366
2024-02-23 30.24 31 29.86 30.7 +1.35% 132,233 402,623,586
2024-02-22 29.54 30.4 29.41 30.29 +1.24% 123,298 369,944,687
2024-02-21 30 31.16 29.72 29.92 -1.87% 164,582 498,883,125
2024-02-20 29.22 32.04 29.17 30.49 +2.25% 256,421 791,811,457
2024-02-19 28.75 30.04 28.1 29.82 +5.33% 269,560 789,302,368
2024-02-08 28 28.6 26.63 28.31 +1.76% 312,332 866,044,436
2024-02-07 29.16 30.25 26.89 27.82 -4.56% 388,032 1,111,441,265
2024-02-06 25.44 29.75 24.8 29.15 +17.54% 365,045 1,005,116,712
2024-02-05 25.41 27 23.63 24.8 -4.58% 331,992 820,082,690
2024-02-02 27.61 27.92 25.18 25.99 -5.11% 235,413 622,166,288
2024-02-01 27.29 28.91 26.28 27.39 +1.9% 248,548 686,463,358
2024-01-31 28.4 28.82 26.54 26.88 -4.58% 229,320 630,768,651
2024-01-30 27.54 29.52 26.7 28.17 +0.36% 275,703 790,339,650
2024-01-29 32.66 32.86 27.91 28.07 -14.08% 381,097 1,141,598,589
2024-01-26 32.1 34.56 31.14 32.67 +0.18% 251,448 834,666,737
2024-01-25 33 34.09 28.5 32.61 -6.35% 353,627 1,145,498,821
2024-01-10 35.9 36 34.7 34.82 -3.01% 107,350 376,053,482
2024-01-09 35.38 36.1 33.9 35.9 +1.99% 170,975 600,461,101
2024-01-08 36.12 36.45 34.88 35.2 -1.84% 133,990 476,975,015
2024-01-05 36 37.5 35.6 35.86 -0.66% 182,141 662,306,136
2024-01-04 35.9 36.25 35.2 36.1 +0.89% 95,904 342,885,213
2024-01-03 36.63 37.32 34.83 35.78 -2.19% 135,474 483,725,744
2024-01-02 36.6 37.12 35.83 36.58 -0.11% 105,954 386,659,539

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╕ншИ╣чзСцКА 600072

2024年至今

ц░╕хоЙшбМ 603776

近半年

хНОшЩ╣хЕмхП╕ 688347

近三个月

х╣┐шБФшИкчй║ 300900

近半年

ц╗иц╡╖шГ╜ц║Р 000695

近三个月

чЯ│хд┤чзСцКА 688169

2022-2023两年

ц╡╖шЮНчзСцКА 300915

2024年一季度

ф╕ЗщВжш╛╛ 300055

2022-2023两年

хдйхо╕шВбф╗╜ 600620

近半年

чФЯчЙйшВбф╗╜ 600201

近半年

热门概念板块

储能电池

цМпхНОчзСцКА (000733)

近半年
新能源汽车
光伏产业

щШ│хЕЙчФ╡ц║Р (300274)

近期数据
军工

ф╕нхЫ╜щЗНх╖е (601989)

2024年至今
区块链
虚拟现实
5G通信

ф║ищАЪхЕЙчФ╡ (600487)

2023年全年
医疗器械

ф╣РцЩохМ╗чЦЧ (300003)

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