х╛╖цЦ╣ч║│ч▒│ 300769

数据更新至:

添加到对比分析

33.10 +0.76%

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

33.1
+0.76% +0.25
32.91
开盘价
33.35
最高价
32.72
最低价
28,531
成交量
数据更新至: 2025-03-25

技术指标

33.65
MA5 (5日均线)
34.41
MA10 (10日均线)
35.73
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 32.91 33.35 32.72 33.1 +0.76% 28,531 94,099,144
2025-03-24 33.3 33.35 32 32.85 -1.2% 59,491 194,201,766
2025-03-21 34.13 34.35 33.16 33.25 -2.69% 64,243 216,057,083
2025-03-20 34.87 35.1 34.12 34.17 -2.04% 59,192 204,970,969
2025-03-19 35.28 35.51 34.82 34.88 -1.55% 57,084 200,542,316
2025-03-18 35.4 36.05 35.21 35.43 +0.74% 65,684 233,626,303
2025-03-17 35.44 35.57 35.01 35.17 -0.17% 61,791 218,074,289
2025-03-14 34.66 35.29 34.06 35.23 +2.03% 83,815 291,809,501
2025-03-13 35.5 35.84 34.03 34.53 -2.73% 94,392 330,294,938
2025-03-12 35.9 36.06 35.45 35.5 -0.56% 67,536 241,047,323
2025-03-11 35.29 35.73 34.97 35.7 -0.53% 68,442 241,599,916
2025-03-10 35.61 36.66 35.43 35.89 +0.76% 72,148 260,333,576
2025-03-07 36.69 36.91 35.43 35.62 -2.54% 104,676 379,348,158
2025-03-06 36.4 36.96 35.93 36.55 +1.42% 113,202 413,507,981
2025-03-05 36.82 37.07 35.83 36.04 -2.99% 119,770 433,309,152
2025-03-04 38.67 38.78 36.52 37.15 -5.83% 184,851 688,592,880
2025-03-03 37.99 40.25 37.99 39.45 +4.25% 217,749 857,403,358
2025-02-28 38.7 40.8 37.8 37.84 -3.07% 225,312 888,902,123
2025-02-27 37.45 40.89 36.99 39.04 +4.72% 254,145 984,364,177
2025-02-26 36.7 37.46 36.42 37.28 +2.53% 128,882 476,695,019
2025-02-25 35.88 36.86 35.71 36.36 -0.11% 97,459 354,907,646
2025-02-24 36.1 36.95 35.72 36.4 +0.83% 115,162 417,591,794
2025-02-21 35.3 36.28 35.11 36.1 +2.27% 121,553 435,562,229
2025-02-20 35.5 36.05 35.01 35.3 -1.37% 84,631 299,416,514
2025-02-19 34.96 35.96 34.57 35.79 +1.1% 125,839 445,555,634
2025-02-18 36 37.22 35.11 35.4 -0.48% 164,661 597,972,870
2025-02-17 36.24 36.94 35.13 35.57 -1.79% 119,781 429,558,850
2025-02-14 36.05 37.95 36 36.22 +1.31% 164,334 605,845,472
2025-02-13 35.7 36.79 35.64 35.75 +0.76% 170,278 616,767,535
2025-02-12 33.9 35.7 33.72 35.48 +3.93% 120,813 419,768,093
2025-02-11 35.19 35.2 33.92 34.14 -2.74% 85,096 291,090,141
2025-02-10 34.47 35.1 33.87 35.1 +1.77% 105,668 364,823,445
2025-02-07 34.3 35.12 33.8 34.49 +1.32% 127,585 441,235,793
2025-02-06 32.54 34.04 32.2 34.04 +4.71% 88,429 295,861,001
2025-02-05 32.34 32.85 32 32.51 +1.25% 49,118 159,712,939
2025-01-27 33.24 33.56 32.1 32.11 -2.07% 59,343 194,691,033
2025-01-24 32.17 33.23 32.14 32.79 +0.12% 79,947 261,604,543
2025-01-23 33.68 34.15 32.71 32.75 -0.4% 65,055 218,066,028
2025-01-22 33.29 33.42 32.69 32.88 -2.06% 54,318 179,267,797
2025-01-21 34.45 34.5 33.1 33.57 -1.81% 70,097 235,260,697
2025-01-20 34 35.3 33.51 34.19 +2.3% 118,558 408,183,340
2025-01-17 33.51 34.2 33 33.42 -0.54% 63,038 211,462,082
2025-01-16 33.95 34.59 33.05 33.6 -0.47% 87,846 296,366,006
2025-01-15 33.91 34.28 33.3 33.76 -0.68% 82,856 280,277,363
2025-01-14 32.47 34.13 32.34 33.99 +5.07% 102,099 340,995,914
2025-01-13 31.5 32.86 31.25 32.35 +2.02% 79,094 255,242,579
2025-01-10 33.67 33.88 31.6 31.71 -5.51% 96,948 317,906,655
2025-01-09 32.06 34.47 31.84 33.56 +4.16% 132,663 441,367,477
2025-01-08 31.91 32.44 31 32.22 -0.03% 101,314 322,002,182
2025-01-07 31.5 32.45 31.2 32.23 +2.94% 110,752 354,049,864
2025-01-06 29.38 31.99 29.38 31.31 -4.51% 150,086 468,816,374
2025-01-03 35.56 35.98 32.58 32.79 -7.79% 148,616 503,001,005
2025-01-02 36.99 37.32 35.06 35.56 -3.58% 107,286 387,409,682
2024-12-31 38.6 38.85 36.73 36.88 -4.73% 110,889 416,721,330
2024-12-30 39.61 39.93 38.03 38.71 -2.84% 109,685 425,392,765
2024-12-27 39.91 40.67 39.6 39.84 -0.52% 73,786 296,209,012
2024-12-26 39.86 40.47 39.85 40.05 -0.37% 63,457 255,140,548
2024-12-25 40.28 41.5 39.68 40.2 +0.05% 88,789 359,120,376
2024-12-24 39.77 40.69 39.29 40.18 +0.93% 92,779 371,010,531
2024-12-23 41.37 41.69 39.68 39.81 -4.16% 102,362 414,982,667
2024-12-20 40.86 42.29 40.66 41.54 +1.66% 101,427 420,765,369
2024-12-19 41.5 41.91 40.49 40.86 -3.29% 121,012 496,706,730
2024-12-18 42.82 43.25 42.01 42.25 -1.47% 87,793 374,465,110
2024-12-17 43 44.39 42.6 42.88 -0.83% 130,147 568,469,458
2024-12-16 43.01 43.89 42.48 43.24 -0.37% 119,219 513,223,644
2024-12-13 45.3 45.3 43.33 43.4 -5.12% 233,977 1,028,838,078
2024-12-12 46.25 46.46 45.5 45.74 -0.74% 135,378 620,895,650
2024-12-11 47 47.14 45.86 46.08 -1.66% 137,801 638,836,068
2024-12-10 50 50.53 46.81 46.86 -2.42% 215,096 1,039,774,221
2024-12-09 47.05 48.5 46.75 48.02 +1.33% 172,992 826,273,790
2024-12-06 46.3 48.43 44.7 47.39 +2.38% 214,274 1,008,490,588
2024-12-05 45.69 46.54 45.43 46.29 +1.09% 121,788 560,468,053
2024-12-04 46.74 47.8 45.44 45.79 -3.9% 193,321 898,339,614
2024-12-03 49.01 50.44 47 47.65 -2.76% 246,311 1,201,390,508
2024-12-02 48.2 49.76 47.15 49 +0.89% 234,290 1,140,487,033
2024-11-29 47.73 50.12 46.79 48.57 +1.5% 285,140 1,380,415,978
2024-11-28 49.6 50.99 47.82 47.85 -0.75% 347,957 1,707,676,783
2024-11-27 41.92 51.42 40.82 48.21 +12.51% 345,631 1,564,497,619
2024-11-26 45.44 45.44 42.82 42.85 -7.11% 208,256 918,803,642
2024-11-25 42.93 46.36 42.51 46.13 +7.33% 269,077 1,200,461,257
2024-11-22 43.6 46 42.79 42.98 -2.87% 230,173 1,027,215,377
2024-11-21 44.11 45.28 43.59 44.25 -0.63% 141,319 627,998,009
2024-11-20 43.56 44.94 43.08 44.53 +1.14% 183,458 810,248,858
2024-11-19 39.85 44.82 39.55 44.03 +10.82% 190,273 792,446,224
2024-11-18 41.5 42.05 39.16 39.73 -4.27% 148,895 605,855,866
2024-11-15 43.01 43.59 41.5 41.5 -5.72% 164,222 701,685,734
2024-11-14 46.95 47.32 43.78 44.02 -5.52% 190,754 864,668,890
2024-11-13 44.6 47.04 44.1 46.59 +3.35% 246,169 1,123,680,199
2024-11-12 47.07 47.99 44.4 45.08 -3.05% 308,299 1,425,242,996
2024-11-11 42.59 46.65 42.59 46.5 +8.09% 328,136 1,479,250,905
2024-11-08 44.95 46.8 43.02 43.02 -1.22% 262,033 1,171,084,594
2024-11-07 42.5 43.89 41.65 43.55 +3.17% 229,376 982,441,185
2024-11-06 41.44 45.1 41.44 42.21 +1.08% 300,439 1,305,380,366
2024-11-05 38.67 42.2 38.62 41.76 +8.16% 269,788 1,107,254,617
2024-11-04 38.01 39.37 37.52 38.61 +0.47% 114,011 438,825,161
2024-11-01 39.26 40.39 37.49 38.43 -3.47% 166,001 643,731,721
2024-10-31 39.38 40.86 39.1 39.81 +1.5% 173,014 691,885,071
2024-10-30 39.95 40.79 38.68 39.22 -5.01% 234,567 919,302,897
2024-10-29 43.11 44.1 41.18 41.29 -4.18% 203,620 860,424,930
2024-10-28 44.02 44.99 42.76 43.09 -1.51% 223,730 974,978,856
2024-10-25 41.6 45.55 41.6 43.75 +5.93% 348,024 1,529,918,161
2024-10-24 44.47 44.47 40.92 41.3 -9.15% 258,340 1,095,580,857
2024-10-23 42.8 46.5 41.78 45.46 +7.6% 397,424 1,764,484,050
2024-10-22 40.5 42.5 39.8 42.25 +3.86% 263,697 1,096,187,205
2024-10-21 40.44 41.98 40 40.68 +0.54% 291,081 1,189,756,020
2024-10-18 36.45 42.34 36.18 40.46 +10.85% 362,790 1,415,746,141
2024-10-17 37.94 37.99 36.45 36.5 -2.01% 161,799 600,971,754
2024-10-16 37.13 38.16 36.25 37.25 -3.1% 215,525 802,688,608
2024-10-15 39.3 41.63 38.4 38.44 -3.51% 289,734 1,161,778,873
2024-10-14 39.11 40.07 37.51 39.84 +3.27% 226,944 885,535,583
2024-10-11 40.52 41.58 37.38 38.58 -8.38% 251,729 992,401,889
2024-10-10 46.01 47.8 41.09 42.11 -10.4% 325,967 1,432,216,857
2024-10-09 46.08 53 44.02 47 -1.71% 489,957 2,366,950,307
2024-10-08 47.82 47.82 43.74 47.82 +20% 412,235 1,922,707,350
2024-09-30 35.2 39.85 33.97 39.85 +19.99% 469,516 1,741,307,049
2024-09-27 30.55 34.8 30.55 33.21 +10.37% 424,193 1,372,238,279
2024-09-26 29.22 30.19 28.42 30.09 +2.87% 325,811 950,901,934
2024-09-25 28.74 30.54 28.59 29.25 +5.75% 462,718 1,364,137,012
2024-09-24 23.15 27.66 23.15 27.66 +20% 308,162 786,488,846
2024-09-23 22.44 24.19 22.23 23.05 +2.58% 144,505 336,335,865
2024-09-20 23.08 23.18 22.3 22.47 -3.1% 96,858 218,594,919
2024-09-19 23.06 23.66 22.36 23.19 +1.67% 105,914 243,935,812
2024-09-18 23.66 23.66 22.42 22.81 -3.96% 104,265 237,764,079
2024-09-13 25.94 26.13 23.7 23.75 -7.84% 184,083 450,575,230
2024-09-12 25.67 26.23 25.4 25.77 -0.58% 183,989 474,041,736
2024-09-11 23.73 26.73 23.67 25.92 +10.11% 290,238 741,557,584
2024-09-10 23.97 24.1 23.23 23.54 -1.22% 56,514 132,883,623
2024-09-09 23.9 24.3 23.58 23.83 -0.5% 60,382 143,975,848
2024-09-06 24.66 24.79 23.91 23.95 -3.11% 67,762 164,098,619
2024-09-05 24.5 25.53 24.5 24.72 -0.04% 100,852 251,313,268
2024-09-04 24.18 25.26 24.18 24.73 +1.19% 156,795 388,896,954
2024-09-03 23.41 25.25 23.1 24.44 +4.49% 151,162 369,494,595
2024-09-02 23.87 24.2 23.37 23.39 -2.74% 91,980 218,715,581
2024-08-30 23.06 24.6 22.92 24.05 +3.98% 158,025 378,237,686
2024-08-29 22.55 23.35 22.26 23.13 +2.25% 123,695 282,755,364
2024-08-28 22.61 22.84 22.31 22.62 -0.57% 52,646 118,842,693
2024-08-27 23.32 23.52 22.59 22.75 -3.15% 88,356 202,216,166
2024-08-26 22.87 24.67 22.87 23.49 +2.8% 154,756 370,340,901
2024-08-23 23.22 23.55 22.83 22.85 -1.76% 67,284 154,993,349
2024-08-22 24.03 24.32 23.26 23.26 -3.37% 94,781 225,156,154
2024-08-21 23.68 24.83 23.41 24.07 +1.69% 122,935 297,689,197
2024-08-20 24.26 24.8 23.64 23.67 -2.15% 66,161 159,677,093
2024-08-19 24.2 24.6 23.9 24.19 -0.41% 44,762 108,527,612
2024-08-16 24.9 25.03 24.25 24.29 -2.45% 54,446 133,708,231
2024-08-15 24.47 25.19 24.16 24.9 +1.43% 66,062 163,469,980
2024-08-14 25.09 25.45 24.51 24.55 -2.58% 57,340 141,982,876
2024-08-13 24.48 25.5 24.2 25.2 +2.56% 83,043 205,886,818
2024-08-12 25.36 25.66 24.42 24.57 -2.19% 68,517 169,610,541
2024-08-09 26.15 26.24 25.11 25.12 -2.41% 70,309 180,216,974
2024-08-08 25.9 26.19 25.41 25.74 -1.19% 65,727 169,353,327
2024-08-07 26.42 26.44 25.82 26.05 -1.25% 77,086 200,867,611
2024-08-06 26.34 27.07 26 26.38 +1.74% 91,842 243,457,598
2024-08-05 26.57 28.06 25.85 25.93 -3.14% 98,571 265,117,627
2024-08-02 27.1 27.41 26.72 26.77 -1.22% 50,199 135,732,174
2024-08-01 27.56 27.76 26.89 27.1 -1.67% 62,555 170,201,761
2024-07-31 25.84 27.56 25.41 27.56 +6.82% 99,166 265,275,169
2024-07-30 25.85 26.08 25.6 25.8 -0.81% 50,153 129,384,469
2024-07-29 26.85 26.89 25.88 26.01 -2.84% 57,116 149,167,746
2024-07-26 26.44 27.4 26.41 26.77 +1.25% 70,446 189,448,354
2024-07-25 25.9 27.28 25.79 26.44 +1.46% 79,850 213,114,560
2024-07-24 26.59 26.92 25.95 26.06 -2.65% 57,032 150,179,083
2024-07-23 27.61 28.12 26.74 26.77 -3.18% 64,935 178,662,417
2024-07-22 27.87 28.39 27.38 27.65 -0.93% 58,064 161,655,555
2024-07-19 27.5 28.2 27.3 27.91 +0.76% 51,440 142,766,270
2024-07-18 27.73 27.97 27.06 27.7 -1.04% 59,954 164,874,582
2024-07-17 27.69 28.45 27.5 27.99 +0.72% 62,622 175,158,522
2024-07-16 27.39 27.99 27.19 27.79 +0.98% 44,086 122,205,116
2024-07-15 28.03 28.1 27.36 27.52 -2.45% 50,557 139,638,117
2024-07-12 27.9 28.78 27.88 28.21 +0.75% 76,028 215,499,123
2024-07-11 26.83 28.16 26.83 28 +6.34% 105,377 291,442,231
2024-07-10 26 27.4 25.9 26.33 +0.19% 78,731 210,471,256
2024-07-09 26.53 26.65 25.7 26.28 -1.02% 75,248 197,037,843
2024-07-08 27.4 27.4 26.4 26.55 -3.45% 56,604 151,606,718
2024-07-05 27.4 27.67 26.9 27.5 +0.18% 59,309 162,063,714
2024-07-04 28.27 28.74 27.45 27.45 -3.17% 63,712 178,549,572
2024-07-03 28 29.15 27.93 28.35 +2.02% 96,797 276,280,701
2024-07-02 27.89 28.41 27.52 27.79 -0.04% 62,608 175,046,779
2024-07-01 28.13 28.45 27.54 27.8 -1.42% 68,612 191,334,285
2024-06-28 28.45 29.14 28.08 28.2 -1.4% 64,256 183,438,693
2024-06-27 29.33 29.47 28.5 28.6 -3.44% 67,113 194,422,528
2024-06-26 27.57 30.12 27.21 29.62 +7.51% 118,565 342,177,563
2024-06-25 28.31 28.31 27.42 27.55 -2.2% 64,078 177,618,081
2024-06-24 29.11 29.28 28.03 28.17 -4.73% 76,165 217,149,119
2024-06-21 30.66 30.66 29.46 29.57 -2.57% 72,231 215,179,832
2024-06-20 31.28 31.5 30.3 30.35 -3.77% 57,916 178,358,157
2024-06-19 32.33 32.55 31.37 31.54 -2.56% 57,540 182,945,418
2024-06-18 32.5 32.74 32.17 32.37 -0.68% 48,601 157,321,410
2024-06-17 31.85 33.38 31.61 32.59 +1.53% 76,902 250,525,878
2024-06-14 32.44 32.45 31.76 32.1 -0.93% 62,129 199,222,788
2024-06-13 33.04 33.29 32.4 32.4 -1.82% 48,335 158,043,901
2024-06-12 32.83 33.09 32.5 33 +0.03% 38,791 127,530,851
2024-06-11 32.09 33.08 31.42 32.99 +2.84% 62,425 202,870,591
2024-06-07 32.71 33.03 32.01 32.08 -1.23% 65,723 212,724,574
2024-06-06 34.03 34.2 32.38 32.48 -4.13% 82,315 272,258,963
2024-06-05 33.69 35.25 33.69 33.88 +0.09% 90,519 313,145,621
2024-06-04 33.7 34.35 33.28 33.85 -0.44% 69,069 233,570,662
2024-06-03 33.77 34 33.03 34 -0.09% 55,280 184,739,699
2024-05-31 34.11 34.77 33.96 34.03 -0.32% 52,662 180,467,044
2024-05-30 35 35.28 34 34.14 -2.23% 70,150 241,416,515
2024-05-29 35.67 37.44 34.56 34.92 +4.24% 138,012 495,928,391
2024-05-28 33.8 34.1 33.37 33.5 -1.12% 39,034 131,451,336
2024-05-27 34.39 34.65 32.91 33.88 -0.79% 59,193 198,500,818
2024-05-24 34.99 35.35 34.12 34.15 -2.76% 56,441 195,723,630
2024-05-23 36.3 36.35 35.04 35.12 -4.28% 74,073 262,919,696
2024-05-22 35.59 36.88 35.5 36.69 +2.98% 85,089 310,165,593
2024-05-21 36.3 36.45 35.42 35.63 -2.17% 48,588 173,799,982
2024-05-20 36.9 37.22 36.18 36.42 -0.79% 62,418 228,838,071
2024-05-17 35.83 36.79 35 36.71 +2.46% 72,686 260,766,398
2024-05-16 36.26 36.47 35.57 35.83 -0.08% 58,977 212,153,280
2024-05-15 36.15 36.72 35.7 35.86 -0.83% 48,272 174,408,463
2024-05-14 36.5 36.9 35.82 36.16 -1.5% 62,411 226,130,947
2024-05-13 37.7 37.76 36.42 36.71 -3.55% 100,956 371,981,071
2024-05-10 40.11 40.33 38 38.06 -4.4% 138,227 534,776,965
2024-05-09 41 42.39 39.71 39.81 +5.46% 235,999 962,092,595
2024-05-08 38.3 38.52 37.65 37.75 -1.56% 88,179 335,236,166
2024-05-07 37.9 38.96 37.51 38.35 +0.89% 112,964 430,874,971
2024-05-06 37.2 38.65 37.11 38.01 +5.29% 154,969 587,370,435
2024-04-30 36.1 36.88 35.78 36.1 -1.31% 127,688 462,680,184
2024-04-29 32.4 37.89 32.4 36.58 +14.74% 262,827 938,932,072
2024-04-26 30.28 31.98 30.15 31.88 +4.29% 126,990 396,009,121
2024-04-25 30.4 31.29 30.01 30.57 +0.03% 102,474 314,785,968
2024-04-24 30.7 30.99 30 30.56 -2.36% 117,525 357,835,956
2024-04-23 31.64 31.99 31.29 31.3 -0.16% 69,579 219,800,382
2024-04-22 32.33 32.63 31.23 31.35 -3.27% 100,163 317,655,091
2024-04-19 33.19 33.5 32.32 32.41 -4% 98,496 321,918,617
2024-04-18 34.12 34.57 32.88 33.76 -0.97% 118,091 400,198,837
2024-04-17 33.66 34.66 33.41 34.09 +3.12% 121,337 412,846,843
2024-04-16 36.2 36.2 33.04 33.06 -9.05% 137,695 469,140,057
2024-04-15 36.99 38.98 35.35 36.35 -2.55% 160,292 593,115,561
2024-04-12 39.2 39.35 37.27 37.3 -5.76% 139,682 529,913,758
2024-04-11 39.53 41.11 38.38 39.58 -2.44% 143,864 568,625,862
2024-04-10 41.9 42.99 40.18 40.57 -1.67% 176,496 731,401,328
2024-04-09 38.35 42 38.35 41.26 +7.22% 209,299 861,345,157
2024-04-08 40.13 41.07 38.46 38.48 -4.59% 114,392 451,564,163
2024-04-03 40.3 41.99 39.88 40.33 -1.27% 139,593 569,230,343
2024-04-02 39.8 41.47 39.1 40.85 +2.95% 170,594 689,432,928
2024-04-01 38.6 40.1 38.6 39.68 +3.93% 110,517 437,619,020
2024-03-29 37.88 39.55 37.84 38.18 +0.85% 111,319 429,187,138
2024-03-28 37.7 38.7 37.37 37.86 +0.24% 100,518 382,059,933
2024-03-27 40.55 40.65 37.7 37.77 -7.27% 110,367 429,743,029
2024-03-26 38.5 41.66 38.5 40.73 +5.44% 169,655 681,043,284
2024-03-25 40.23 40.67 38.6 38.63 -5.5% 123,350 485,707,894
2024-03-22 43.09 43.26 40.88 40.88 -6% 120,239 501,079,068
2024-03-21 44.13 44.44 43.18 43.49 -0.96% 78,522 342,885,742
2024-03-20 43.68 44.56 43.45 43.91 +0.55% 74,599 327,213,826
2024-03-19 44.89 45.05 43.66 43.67 -2.74% 97,254 429,064,415
2024-03-18 44.58 45.54 43.89 44.9 +3.22% 162,579 727,264,504
2024-03-15 43.95 44.11 42.11 43.5 -0.62% 118,573 508,916,558
2024-03-14 44.88 45.37 43.1 43.77 -3.1% 117,030 516,953,294
2024-03-13 44.86 46.56 43.99 45.17 -0.31% 136,935 617,282,598
2024-03-12 46.55 46.79 45 45.31 -2.77% 201,617 918,521,031
2024-03-11 41.01 46.89 41.01 46.6 +16.59% 302,334 1,342,825,861
2024-03-08 39.84 41 39 39.97 +0.76% 82,135 328,129,046
2024-03-07 41.45 41.67 39.62 39.67 -4.06% 81,204 328,497,224
2024-03-06 40.19 42.29 40 41.35 +1.15% 89,730 368,217,464
2024-03-05 41.8 41.86 40.7 40.88 -3.54% 93,703 385,470,659
2024-03-04 43.25 43.99 42.02 42.38 -2.12% 101,051 431,009,073
2024-03-01 43 43.74 42.3 43.3 +1.1% 122,465 527,911,145
2024-02-29 39.99 43.62 39.91 42.83 +5.29% 162,033 683,049,966
2024-02-28 43.32 45.44 40.68 40.68 -5.35% 173,987 756,765,291
2024-02-27 41.79 43 41.3 42.98 +2.77% 97,793 412,131,409
2024-02-26 41.51 42.85 41.03 41.82 +0.72% 110,472 461,820,059
2024-02-23 40.7 41.68 40.29 41.52 +2.59% 115,510 473,768,443
2024-02-22 39.15 40.66 39.15 40.47 +1.81% 98,994 397,804,990
2024-02-21 38 41.22 37.71 39.75 +3.11% 160,766 640,252,623
2024-02-20 37.61 38.73 36.8 38.55 +2.01% 107,420 406,003,844
2024-02-19 36.98 38.1 36.66 37.79 +1.31% 151,969 568,479,387
2024-02-08 34.93 37.48 33.62 37.3 +8.68% 234,051 831,160,160
2024-02-07 36.02 38.12 33.78 34.32 -5.22% 226,943 817,375,720
2024-02-06 33.9 37.18 33.3 36.21 +4.47% 185,325 652,450,108
2024-02-05 37.88 38.4 33.2 34.66 -9.43% 173,410 614,632,143
2024-02-02 40.36 40.94 36.8 38.27 -4.66% 141,232 552,092,732
2024-02-01 40.52 41.78 39.96 40.14 -3.37% 160,188 654,609,495
2024-01-31 43.57 45.49 41.53 41.54 -3.98% 141,446 614,097,653
2024-01-30 44.69 45.33 43.13 43.26 -3.24% 90,200 399,537,561
2024-01-29 47.4 47.77 44.71 44.71 -5.34% 114,050 521,510,374
2024-01-26 49.51 50.17 47.2 47.23 -5.26% 125,309 606,845,045
2024-01-25 48.71 50 47.51 49.85 +1.44% 115,121 564,431,001
2024-01-24 50.13 50.7 47.19 49.14 -1.42% 145,785 707,116,917
2024-01-23 49.73 51.39 49.02 49.85 -0.32% 117,588 589,248,046
2024-01-22 53.53 53.7 49 50.01 -7.97% 179,634 914,872,561
2024-01-19 56.39 58.47 54.23 54.34 -4.5% 129,830 727,359,949
2024-01-18 54.83 57.27 54.32 56.9 +3.02% 141,754 791,503,916
2024-01-17 57.8 57.88 54.92 55.23 -4.61% 100,302 563,783,703
2024-01-16 56.94 59.38 56.35 57.9 +1.29% 139,143 802,859,662
2024-01-15 59 59.97 56.78 57.16 -5.05% 146,709 847,067,964
2024-01-12 60.29 61.62 59.53 60.2 -0.08% 183,063 1,109,448,243
2024-01-11 53.75 62.62 53.09 60.25 +12.45% 233,107 1,357,871,801
2024-01-10 53.2 55.58 52.56 53.58 0% 97,147 525,513,031
2024-01-09 53.4 55.27 51.7 53.58 +0.47% 98,942 526,958,386
2024-01-08 54.76 56 53.24 53.33 -2.75% 77,562 419,952,596
2024-01-05 56.14 57.34 54.36 54.84 -2.39% 97,616 545,846,835
2024-01-04 58.21 58.5 56.11 56.18 -4.54% 94,169 534,368,985
2024-01-03 58.6 59.41 58.19 58.85 +0.63% 81,561 478,821,283
2024-01-02 61.28 61.37 58.42 58.48 -4.18% 108,097 641,368,768

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

чеЮхоЗшВбф╗╜ 300563

近三个月

хоЭщТвхМЕшгЕ 601968

2024年一季度

чФ│щАЪхЬ░щУБ 600834

2024年至今

х║╖цГахИ╢шНп 603139

近半年

хдйх▓│хЕИш┐Ы 688234

近半年

хЫ╜ц╡╖шпБхИ╕ 000750

2023年全年

чзСщФРхЫ╜щЩЕ 300662

2024年一季度

ф╕нхЫ╜чиАхЬЯ 000831

2024年一季度

STф║мшУЭ 000711

近半年

хИЫф╕Цч║к 300083

近期数据

热门概念板块

半导体

ф╕ЙхоЙхЕЙчФ╡ (600703)

2023年全年
芯片
元宇宙

ч┤лхЕЙшВбф╗╜ (000938)

近半年
5G通信

ф╕нхдйчзСцКА (600522)

近三个月
虚拟现实
光伏产业

щШ│хЕЙчФ╡ц║Р (300274)

2023年全年
储能电池

хоБх╛╖цЧ╢ф╗г (300750)

2024年一季度
区块链

ч╜Схо┐чзСцКА (300017)

2024年一季度

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