цЦ░хкТшВбф╗╜ 300770

数据更新至:

添加到对比分析

39.05 -0.41%

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

39.05
-0.41% -0.16
39.18
开盘价
39.23
最高价
38.85
最低价
10,174
成交量
数据更新至: 2025-03-25

技术指标

39.41
MA5 (5日均线)
39.78
MA10 (10日均线)
39.23
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 39.18 39.23 38.85 39.05 -0.41% 10,174 39,718,648
2025-03-24 39.08 39.48 38.61 39.21 +0.1% 24,236 94,517,433
2025-03-21 39.6 39.75 39.02 39.17 -1.34% 21,201 83,424,289
2025-03-20 39.98 40.05 39.6 39.7 -0.6% 18,673 74,361,274
2025-03-19 40.41 40.41 39.79 39.94 -1.16% 25,405 101,556,321
2025-03-18 40.69 40.8 40.22 40.41 -0.54% 23,300 94,290,905
2025-03-17 40.19 41.6 40.19 40.63 +2.21% 51,501 210,399,288
2025-03-14 39.23 39.77 38.78 39.75 +1.12% 35,345 139,090,188
2025-03-13 40.24 40.24 38.88 39.31 -3.23% 41,677 164,066,368
2025-03-12 39.19 40.94 39.18 40.62 +4.69% 62,632 253,212,316
2025-03-11 38.5 38.89 38.08 38.8 +0.26% 16,915 65,282,982
2025-03-10 39.3 39.38 38.6 38.7 -0.87% 20,994 81,526,355
2025-03-07 39.3 39.65 38.75 39.04 -0.54% 22,022 86,405,182
2025-03-06 38.68 39.55 38.5 39.25 +1.92% 28,839 112,729,763
2025-03-05 38.4 38.64 37.97 38.51 +0.57% 24,236 92,917,933
2025-03-04 37.94 38.51 37.87 38.29 +0.53% 26,818 102,545,200
2025-03-03 38.09 38.77 37.82 38.09 -0.08% 29,507 113,134,659
2025-02-28 38.83 38.9 37.72 38.12 -2.08% 32,156 122,889,274
2025-02-27 39.16 39.38 38.41 38.93 -0.59% 25,359 98,642,491
2025-02-26 39.5 39.7 39.05 39.16 -0.25% 27,199 106,746,711
2025-02-25 39.58 39.95 39.01 39.26 -2.24% 29,526 116,152,030
2025-02-24 40.94 40.94 39.85 40.16 -1.13% 34,310 137,784,772
2025-02-21 40.16 40.95 39.59 40.62 +1.55% 49,749 200,235,002
2025-02-20 40.45 40.73 39.93 40 -1.11% 33,746 135,592,063
2025-02-19 40.3 40.77 40.2 40.45 +0.22% 22,709 91,850,598
2025-02-18 41.47 41.67 40 40.36 -3.1% 31,049 126,769,746
2025-02-17 42.03 42.33 41.32 41.65 -0.5% 34,542 144,454,239
2025-02-14 41.5 41.93 40.7 41.86 +0.79% 28,498 117,735,390
2025-02-13 42.3 42.3 41.2 41.53 -1.52% 40,404 168,398,940
2025-02-12 41.97 42.75 41.7 42.17 +0.24% 30,373 128,531,849
2025-02-11 41.41 42.25 41.08 42.07 +1.64% 31,019 129,439,391
2025-02-10 40.91 41.51 40.66 41.39 +1.27% 28,407 117,028,580
2025-02-07 40.6 41.05 40.31 40.87 +0.49% 36,519 148,637,613
2025-02-06 40.07 40.68 39.81 40.67 +1.65% 25,850 104,580,535
2025-02-05 40.1 40.6 39.74 40.01 +0.68% 21,045 84,541,520
2025-01-27 39.78 40.18 39.58 39.74 +0.43% 19,975 79,753,523
2025-01-24 38.75 39.73 38.69 39.57 +1.98% 20,934 82,266,120
2025-01-23 39.28 39.6 38.76 38.8 +0.08% 20,880 81,718,379
2025-01-22 39.28 39.45 38.7 38.77 -1.3% 15,951 62,095,163
2025-01-21 39.49 39.67 39.02 39.28 -0.03% 12,460 48,904,004
2025-01-20 39.68 40.09 39.25 39.29 -0.18% 14,979 59,407,893
2025-01-17 39.1 39.68 38.88 39.36 +0.38% 15,161 59,618,086
2025-01-16 39.38 40.18 39.1 39.21 +0.23% 25,288 100,034,401
2025-01-15 38.99 39.65 38.87 39.12 +0.18% 27,147 106,551,989
2025-01-14 37.45 39.09 37.38 39.05 +4.61% 31,932 122,341,681
2025-01-13 36.8 37.5 36.59 37.33 +0.86% 16,901 62,780,413
2025-01-10 37.86 38.15 37.01 37.01 -2.14% 19,684 73,855,686
2025-01-09 37.84 38.2 37.74 37.82 -0.5% 17,226 65,321,494
2025-01-08 37.99 38.37 37.02 38.01 -0.11% 24,228 91,471,528
2025-01-07 38.15 38.36 37.6 38.05 -0.42% 24,590 93,278,612
2025-01-06 38.21 38.69 37.72 38.21 +0.05% 30,224 115,568,398
2025-01-03 39.22 39.5 38.02 38.19 -2.2% 28,608 110,620,606
2025-01-02 40.57 41.15 38.61 39.05 -3.37% 37,242 148,833,321
2024-12-31 42.25 42.78 40.41 40.41 -4.63% 36,516 150,577,880
2024-12-30 41.87 42.8 41.25 42.37 +1.05% 33,024 139,338,747
2024-12-27 42.21 42.54 41.87 41.93 -0.71% 18,818 79,417,137
2024-12-26 42.43 42.84 42.17 42.23 -0.75% 20,011 84,958,247
2024-12-25 42.56 42.83 41.64 42.55 -0.4% 28,721 121,169,852
2024-12-24 42.5 42.93 42.38 42.72 +0.99% 22,527 96,201,171
2024-12-23 43.4 43.95 42.13 42.3 -2.06% 39,965 170,546,253
2024-12-20 42.69 43.65 42.4 43.19 +1.19% 34,182 147,822,578
2024-12-19 41.9 42.87 41.38 42.68 +1.14% 35,692 150,559,394
2024-12-18 42.25 42.88 41.87 42.2 +0.29% 28,984 122,875,182
2024-12-17 43.28 43.37 41.9 42.08 -3.26% 42,610 180,633,093
2024-12-16 43.5 44.16 42.86 43.5 -0.14% 49,519 215,027,297
2024-12-13 43.68 44.68 43.3 43.56 -0.48% 60,885 268,133,606
2024-12-12 43.85 44.08 43.28 43.77 +0.25% 38,640 168,664,839
2024-12-11 43.38 44.48 43 43.66 +0.69% 49,487 216,069,371
2024-12-10 43.92 44.22 43.2 43.36 +1.03% 66,628 291,646,094
2024-12-09 43.47 43.5 42.27 42.92 -0.65% 46,586 199,513,878
2024-12-06 41.65 43.46 40.96 43.2 +4.37% 70,051 298,287,692
2024-12-05 40.68 41.78 40.61 41.39 +1.72% 28,661 118,462,459
2024-12-04 41.58 41.68 40.48 40.69 -2.38% 30,598 125,395,030
2024-12-03 41.99 42.27 40.94 41.68 -0.76% 33,438 139,097,492
2024-12-02 41.65 42.75 41.58 42 +0.36% 36,335 153,422,130
2024-11-29 40.9 42.52 40.89 41.85 +1.78% 38,776 162,260,262
2024-11-28 42 42.57 41 41.12 -1.91% 32,296 134,231,613
2024-11-27 40.4 41.92 39.48 41.92 +3.43% 41,246 167,254,680
2024-11-26 41.4 41.99 40.52 40.53 -5.24% 30,556 125,905,935
2024-11-25 42.3 42.79 41.16 42.77 +1.64% 42,907 179,967,508
2024-11-22 43.24 44.08 42.04 42.08 -3.18% 48,182 207,533,303
2024-11-21 43.7 44 42.97 43.46 -1.2% 39,721 172,537,398
2024-11-20 42.73 44.19 42.33 43.99 +3.02% 57,365 248,932,737
2024-11-19 41.51 42.84 41.28 42.7 +3.39% 37,492 157,444,753
2024-11-18 42.25 42.39 40.45 41.3 -1.69% 58,743 243,288,489
2024-11-15 42.26 43.78 41.91 42.01 -0.59% 48,270 207,236,330
2024-11-14 43.5 44.18 42.11 42.26 -3.18% 47,232 202,727,028
2024-11-13 42.9 44.18 42.61 43.65 +1.91% 63,172 275,093,706
2024-11-12 44.8 44.84 42.51 42.83 -4.46% 73,057 318,842,931
2024-11-11 41.93 45 41.85 44.83 +5.46% 86,894 378,560,041
2024-11-08 43.34 44.43 42.38 42.51 -1.73% 70,946 306,895,784
2024-11-07 42.33 43.5 41.63 43.26 +0.14% 82,804 353,325,381
2024-11-06 40.56 43.89 40.32 43.2 +6.4% 125,929 536,093,348
2024-11-05 39.36 40.71 39.35 40.6 +3.18% 43,163 173,532,361
2024-11-04 38.74 39.43 38.62 39.35 +2.02% 29,339 114,905,223
2024-11-01 39.7 39.7 38.45 38.57 -2.85% 38,217 148,587,019
2024-10-31 39.64 40.08 39.01 39.7 +0.3% 36,000 142,524,072
2024-10-30 39.65 40.15 39.18 39.58 -0.75% 35,009 138,661,430
2024-10-29 41.18 41.63 39.77 39.88 -2.68% 47,294 191,861,931
2024-10-28 41.31 41.63 40.77 40.98 +0.12% 51,830 213,316,067
2024-10-25 40.57 41.3 40.38 40.93 +1.31% 32,261 131,814,543
2024-10-24 40.87 40.95 40.09 40.4 -1.17% 32,225 130,243,482
2024-10-23 41.75 41.75 40.62 40.88 -2.62% 47,957 197,454,243
2024-10-22 40.8 43.28 40.76 41.98 +2.77% 79,327 333,687,925
2024-10-21 39.99 41.58 39.8 40.85 +2.46% 56,703 231,655,288
2024-10-18 38.13 41.19 38.02 39.87 +4.13% 50,950 201,331,310
2024-10-17 38.71 39.57 38.29 38.29 -0.75% 26,231 101,981,724
2024-10-16 38.35 39.25 38.15 38.58 -0.31% 32,919 127,294,555
2024-10-15 38.93 40.38 38.7 38.7 -1.6% 44,068 173,821,822
2024-10-14 38.92 39.48 37.62 39.33 +1.73% 43,887 169,380,719
2024-10-11 40.3 40.65 38.1 38.66 -4.28% 55,861 218,648,571
2024-10-10 41.43 42.35 39.99 40.39 -0.52% 56,660 232,868,046
2024-10-09 43.44 44.9 40.6 40.6 -12.1% 102,762 440,869,434
2024-10-08 48 48 41.72 46.19 +12.66% 142,191 640,590,103
2024-09-30 38.35 41.79 37.7 41 +9.01% 109,322 434,973,132
2024-09-27 36.5 38.11 36.38 37.61 +4.18% 46,748 173,709,379
2024-09-26 35.1 36.1 35.07 36.1 +2.47% 28,935 102,853,432
2024-09-25 35.77 36.2 35.22 35.23 -0.42% 31,515 112,847,347
2024-09-24 34.6 35.46 34.41 35.38 +2.37% 27,394 96,148,712
2024-09-23 34.39 35.05 34.19 34.56 +0.44% 15,084 52,425,765
2024-09-20 34.19 34.54 34.01 34.41 +0.64% 10,879 37,305,644
2024-09-19 33.62 34.6 33.38 34.19 +2.06% 12,682 43,244,255
2024-09-18 33.48 33.68 33.09 33.5 0% 10,138 33,826,225
2024-09-13 34.04 34.18 33.5 33.5 -1.27% 7,512 25,396,624
2024-09-12 34.33 34.77 33.85 33.93 -1.05% 13,860 47,418,679
2024-09-11 34.2 34.39 33.91 34.29 0% 9,733 33,230,336
2024-09-10 33.99 34.42 33.35 34.29 +1.27% 19,817 67,030,189
2024-09-09 33.88 34.39 33.74 33.86 -1.28% 14,317 48,713,753
2024-09-06 34.62 34.75 34.16 34.3 -0.87% 14,589 50,076,942
2024-09-05 34.14 34.77 34.06 34.6 +1.53% 13,238 45,663,763
2024-09-04 33.88 34.42 33.88 34.08 -0.26% 16,871 57,725,616
2024-09-03 33.8 34.29 33.64 34.17 +1.39% 14,075 47,968,751
2024-09-02 33.61 34.08 33.58 33.7 -0.27% 18,423 62,318,472
2024-08-30 33.02 34.15 32.82 33.79 +2.24% 26,890 90,658,764
2024-08-29 32.37 33.17 32.22 33.05 +1.54% 12,743 41,916,574
2024-08-28 32.48 32.83 32.2 32.55 +0.03% 10,062 32,757,950
2024-08-27 32.83 33.06 32.42 32.54 -0.88% 9,537 31,147,560
2024-08-26 32.39 33.42 32.08 32.83 +0.67% 14,540 47,719,359
2024-08-23 31.68 32.68 31.68 32.61 +2% 11,850 38,194,206
2024-08-22 32.78 32.92 31.88 31.97 -2.44% 13,307 42,982,639
2024-08-21 33.1 33.58 32.75 32.77 -1.06% 12,570 41,605,439
2024-08-20 33.3 33.73 32.9 33.12 -1.08% 15,209 50,422,861
2024-08-19 32.9 33.65 32.82 33.48 +1% 17,842 59,257,468
2024-08-16 32.76 33.47 32.5 33.15 +1.35% 14,849 49,003,251
2024-08-15 32.08 33.19 32.02 32.71 +1.24% 12,626 41,254,521
2024-08-14 32.18 32.57 32.05 32.31 +0.4% 7,983 25,809,894
2024-08-13 32.27 32.53 31.9 32.18 -0.34% 7,405 23,845,367
2024-08-12 32.29 32.55 31.8 32.29 -0.19% 8,419 27,100,690
2024-08-09 32.94 33.19 32.31 32.35 -1.79% 10,010 32,647,160
2024-08-08 32.45 33.05 32.3 32.94 +0.89% 11,226 36,741,951
2024-08-07 32.98 33.08 32.53 32.65 +1.02% 11,901 39,018,977
2024-08-06 32.36 32.69 32.04 32.32 +1.32% 8,263 26,725,140
2024-08-05 32.55 33.2 31.9 31.9 -2.18% 15,170 49,322,109
2024-08-02 32.59 33.08 32.45 32.61 -0.31% 10,466 34,276,097
2024-08-01 33.1 33.35 32.55 32.71 -0.88% 12,489 41,050,547
2024-07-31 31.3 33 31.3 33 +5.06% 25,084 81,739,483
2024-07-30 31.36 31.67 31.12 31.41 -0.03% 10,395 32,678,781
2024-07-29 31.74 31.76 31.28 31.42 -1.01% 8,062 25,382,193
2024-07-26 30.86 31.75 30.86 31.74 +2.55% 12,561 39,438,986
2024-07-25 30.61 31.28 30.61 30.95 +0.16% 11,249 34,908,113
2024-07-24 31.31 31.46 30.81 30.9 -1.5% 14,993 46,547,143
2024-07-23 31.97 32.06 31.37 31.37 -2.09% 14,375 45,509,681
2024-07-22 32.88 32.94 31.72 32.04 -2.32% 20,619 66,037,054
2024-07-19 32.59 33.05 32.4 32.8 +0.49% 10,851 35,665,928
2024-07-18 32.45 32.7 31.95 32.64 -0.37% 15,275 49,358,397
2024-07-17 33.09 33.28 32.36 32.76 -0.79% 15,796 51,668,160
2024-07-16 33.3 33.42 32.88 33.02 -0.84% 9,974 32,990,063
2024-07-15 33.8 33.8 33.2 33.3 -1.48% 10,693 35,719,471
2024-07-12 33.95 34.2 33.66 33.8 -1.2% 12,007 40,695,213
2024-07-11 34.16 34.24 33.68 34.21 +2.21% 12,849 43,698,841
2024-07-10 33.4 33.8 33.3 33.47 -0.74% 11,655 39,128,732
2024-07-09 33.1 33.84 32.53 33.72 +1.47% 17,201 57,180,771
2024-07-08 33.76 33.76 33.16 33.23 -1.74% 10,649 35,533,271
2024-07-05 33.14 33.96 32.9 33.82 +2.05% 11,454 38,278,403
2024-07-04 34 34.15 33 33.14 -2.59% 12,689 42,443,492
2024-07-03 34.2 34.25 33.54 34.02 -0.44% 14,368 48,744,770
2024-07-02 34.02 34.33 33.83 34.17 +0.26% 12,798 43,692,875
2024-07-01 33.35 34.21 32.89 34.08 +2.1% 18,102 60,885,125
2024-06-28 33.7 34.08 33.33 33.38 -4.14% 20,277 68,391,863
2024-06-27 35.12 35.31 34.62 34.82 -0.85% 20,697 72,200,331
2024-06-26 33.53 35.14 33.53 35.12 +4.74% 24,804 85,345,530
2024-06-25 33.97 34.28 33.32 33.53 -1.09% 13,863 46,691,450
2024-06-24 34.82 34.83 33.85 33.9 -2.59% 15,232 52,124,564
2024-06-21 34.48 35.1 34.15 34.8 +1.37% 16,967 58,896,698
2024-06-20 35.58 35.8 34.21 34.33 -4.13% 26,334 91,853,874
2024-06-19 36.2 36.36 35.63 35.81 -1.27% 14,719 52,877,592
2024-06-18 36.04 36.4 35.96 36.27 +0.47% 12,434 45,053,269
2024-06-17 36 36.34 35.78 36.1 -0.39% 12,300 44,381,330
2024-06-14 35.92 36.27 35.9 36.24 +0.5% 17,365 62,706,421
2024-06-13 36.38 36.61 35.88 36.06 -1.07% 16,344 59,000,954
2024-06-12 35.92 36.71 35.71 36.45 +1.93% 19,149 69,575,562
2024-06-11 35.29 35.93 34.92 35.76 +1.02% 16,586 59,007,377
2024-06-07 36.25 36.42 35.03 35.4 -1.34% 28,205 100,234,584
2024-06-06 36.99 37.3 35.88 35.88 -3.03% 31,555 114,804,954
2024-06-05 37.72 38.02 37 37 -2.3% 18,732 70,358,460
2024-06-04 37.94 38.08 37.23 37.87 -0.39% 20,077 75,409,254
2024-06-03 37.89 38.28 37.65 38.02 +0.05% 18,831 71,462,702
2024-05-31 37.51 38.38 37.51 38 +0.8% 22,101 84,096,972
2024-05-30 37.33 37.95 37.26 37.7 +0.05% 16,468 62,032,221
2024-05-29 38.12 38.31 37.6 37.68 -1.15% 17,568 66,586,788
2024-05-28 38.1 38.74 37.96 38.12 -0.63% 22,426 85,613,487
2024-05-27 37.64 38.37 37.08 38.36 +2.57% 34,586 131,001,065
2024-05-24 37.1 38.14 37.1 37.4 +0.59% 30,791 115,927,510
2024-05-23 37.87 37.88 37.05 37.18 -2.03% 26,868 100,430,731
2024-05-22 37.52 38.14 37.1 37.95 +0.69% 32,833 123,912,643
2024-05-21 37.65 38.14 37.61 37.69 -0.58% 30,389 114,994,011
2024-05-20 38.01 38.5 37.51 37.91 -1.25% 62,130 235,329,115
2024-05-17 39.5 39.5 37.7 38.39 -5.21% 87,407 333,952,244
2024-05-16 40.3 41.2 39.99 40.5 -0.22% 47,262 191,805,603
2024-05-15 40.75 41.94 40.21 40.59 -0.56% 60,905 249,324,905
2024-05-14 42 42.59 40.76 40.82 -4.18% 69,838 289,486,064
2024-05-13 41.5 42.9 40.81 42.6 +2.65% 84,429 356,816,093
2024-05-10 41.38 42.58 40.58 41.5 +2.57% 88,436 367,026,944
2024-05-09 39.61 41.29 39.31 40.46 +2.17% 51,112 205,796,324
2024-05-08 39.73 40.96 39.39 39.6 -0.4% 48,492 194,169,912
2024-05-07 38.71 39.81 38.71 39.76 +2.42% 40,004 158,020,124
2024-05-06 38.23 39.21 38.2 38.82 +2.83% 36,024 139,517,070
2024-04-30 38.49 38.49 37.6 37.75 -2.05% 27,564 104,534,175
2024-04-29 38.08 38.79 37.92 38.54 +1.39% 40,214 154,586,315
2024-04-26 37.01 38.13 36.82 38.01 +2.56% 27,635 104,190,697
2024-04-25 37.18 37.6 36.8 37.06 -1.28% 27,041 100,461,148
2024-04-24 36.78 37.59 35.85 37.54 +1.98% 36,206 132,920,534
2024-04-23 37.42 37.95 36.6 36.81 -3.21% 40,740 150,972,902
2024-04-22 38.69 38.82 37.4 38.03 -2.11% 31,800 120,512,473
2024-04-19 38.66 39.8 38.6 38.85 +0.1% 29,457 115,409,572
2024-04-18 38.19 39.05 38.08 38.81 +0.67% 30,867 119,364,833
2024-04-17 37 38.87 37 38.55 +4.36% 39,791 152,548,841
2024-04-16 36.86 37.78 36.57 36.94 -0.67% 34,691 128,640,118
2024-04-15 37.04 37.96 36.78 37.19 -0.08% 35,723 133,543,055
2024-04-12 37.7 37.77 37.14 37.22 -1.06% 17,340 64,896,297
2024-04-11 37.15 38.15 37.15 37.62 +0.8% 21,742 82,177,749
2024-04-10 38.32 38.39 37.08 37.32 -3.04% 27,373 102,886,650
2024-04-09 38.3 38.6 38.1 38.49 +0.47% 21,351 81,821,767
2024-04-08 39.3 39.45 38.23 38.31 -2.67% 27,074 105,270,460
2024-04-03 39.45 39.57 38.46 39.36 -0.63% 34,233 133,892,824
2024-04-02 40.48 40.5 39.33 39.61 -2.77% 30,994 123,118,857
2024-04-01 39.75 40.77 39.73 40.74 +2.62% 32,082 129,245,743
2024-03-29 40.38 40.38 38.63 39.7 -1.64% 44,866 176,046,561
2024-03-28 39.55 40.92 39.12 40.36 +2.25% 34,642 139,111,915
2024-03-27 41.06 41.5 39.3 39.47 -3.9% 38,566 155,195,047
2024-03-26 42.02 42.55 40.76 41.07 -2.56% 55,576 230,586,357
2024-03-25 43 44.79 42 42.15 -0.5% 115,127 504,094,823
2024-03-22 41.4 42.8 40.5 42.36 +1.97% 72,232 301,746,603
2024-03-21 42.09 42.85 41.47 41.54 -1.31% 53,789 226,400,928
2024-03-20 40.5 42.3 40.36 42.09 +3.42% 54,127 226,085,629
2024-03-19 40.39 41.62 40.11 40.7 +0.25% 41,083 168,825,379
2024-03-18 40.06 40.62 39.68 40.6 +1.4% 34,224 137,510,508
2024-03-15 39.22 40.05 39.05 40.04 +2.14% 40,322 159,994,089
2024-03-14 39.33 40.15 38.76 39.2 -1.33% 34,587 136,440,658
2024-03-13 39.3 40.49 39.11 39.73 +1.04% 41,427 165,201,688
2024-03-12 39.83 39.84 38.91 39.32 -1.35% 33,424 131,331,270
2024-03-11 38.34 40.5 38.34 39.86 +2.97% 39,471 156,728,052
2024-03-08 38.2 38.97 37.91 38.71 +1.65% 27,794 106,656,072
2024-03-07 39.46 39.68 38.01 38.08 -3.5% 44,637 172,820,858
2024-03-06 39.5 39.93 38.95 39.46 -1.57% 47,573 187,777,033
2024-03-05 38.67 41.2 38.3 40.09 +3.22% 81,978 327,190,254
2024-03-04 38.8 39.17 38.01 38.84 -0.36% 41,638 160,800,812
2024-03-01 37.97 39.18 37.82 38.98 +5.15% 72,024 277,790,372
2024-02-29 35.2 37.07 35.19 37.07 +4.07% 41,369 150,871,572
2024-02-28 37.34 38.38 35.6 35.62 -4.86% 69,063 257,776,565
2024-02-27 36.29 37.45 36.12 37.44 +2.13% 40,229 148,792,045
2024-02-26 36.64 36.92 36.06 36.66 -1.19% 39,486 144,042,982
2024-02-23 36.1 37.1 35.82 37.1 +2.4% 50,839 185,644,840
2024-02-22 35.35 36.44 35.35 36.23 +2.11% 32,445 116,841,895
2024-02-21 34.88 36.47 34.82 35.48 -0.62% 48,611 173,725,035
2024-02-20 35.38 36.05 34.76 35.7 -0.92% 47,313 167,795,054
2024-02-19 35.95 36.48 35.33 36.03 +3.98% 52,829 189,805,776
2024-02-08 33.57 35.25 33.2 34.65 +4.52% 45,617 157,780,816
2024-02-07 32.27 33.8 32.05 33.15 +2.85% 45,812 151,892,179
2024-02-06 29.9 32.94 29.31 32.23 +7.79% 50,262 157,035,679
2024-02-05 31 31.16 28.95 29.9 -4.78% 50,764 151,880,311
2024-02-02 32.42 33.35 30.27 31.4 -3.38% 39,506 126,475,860
2024-02-01 32.5 33.3 31.01 32.5 -2.29% 48,454 155,781,525
2024-01-31 33 34.35 32.85 33.26 +0.39% 37,026 124,443,836
2024-01-30 34.35 34.7 33.07 33.13 -4.66% 30,834 104,268,781
2024-01-29 35.35 35.5 34.64 34.75 -1.64% 24,938 87,092,982
2024-01-26 35.54 36.3 35.15 35.33 -0.73% 29,446 104,924,761
2024-01-25 33.51 35.7 33.26 35.59 +5.77% 41,020 143,066,286
2024-01-24 33.58 33.97 32.43 33.65 +0.24% 23,505 78,079,277
2024-01-23 32.64 33.81 32.33 33.57 +2.85% 26,424 87,756,555
2024-01-22 34.74 35.39 32.29 32.64 -7.04% 35,191 118,225,582
2024-01-19 35.01 35.84 34.88 35.11 +0.17% 25,499 90,108,732
2024-01-18 34.5 35.2 33.7 35.05 +1.04% 30,108 103,085,264
2024-01-17 35.23 35.8 34.69 34.69 -2.58% 14,934 52,609,167
2024-01-16 35.65 35.98 35.02 35.61 -0.89% 19,721 69,970,500
2024-01-15 35.92 36.39 35.79 35.93 -0.44% 17,444 62,904,639
2024-01-12 36.15 36.51 35.82 36.09 -0.69% 18,197 65,752,594
2024-01-11 35.6 36.5 35.5 36.34 +2.51% 25,136 90,866,489
2024-01-10 36.52 36.69 35.4 35.45 -3.54% 29,822 106,972,060
2024-01-09 36.67 37.17 36.2 36.75 -0.05% 19,201 70,621,072
2024-01-08 36.91 37.48 36.75 36.77 -0.73% 22,042 81,865,076
2024-01-05 37.85 37.97 36.73 37.04 -2.11% 27,529 102,663,573
2024-01-04 38 38.02 37.09 37.84 -0.81% 26,727 100,318,206
2024-01-03 38 38.83 37.66 38.15 0% 40,419 154,564,815
2024-01-02 38.52 39.07 38.13 38.15 -1.37% 40,945 158,094,389

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

щ╛ЩщлШшВбф╗╜ 605086

近三个月

хРМх║Жце╝ 605108

2024年一季度

ф╕Кц╡╖хЗдхЗ░ 600679

2024年一季度

цЧечЫИчФ╡хнР 603286

2024年一季度

х╣┐хоЙчИ▒ф╝Ч 600979

2024年一季度

ц▒ЯхМЦх╛о 603078

2022-2023两年

ч╗Пч║мш╛Йх╝А 300120

2023年全年

хНОчБ┐хЕЙчФ╡ 300323

2023年全年

ф╕нхНОф╝Бф╕Ъ 600675

2023年全年

ф║ФчЯ┐хПСх▒Х 600058

2024年至今

热门概念板块

储能电池
区块链

цЛЫхХЖщУ╢шбМ (600036)

2023年全年
大数据

ф╕нхЫ╜ш╜пф╗╢ (600536)

近三个月
新能源汽车

щХ┐хЯОц▒╜ш╜ж (601633)

2024年至今
光伏产业

щАЪхиБшВбф╗╜ (600438)

近半年
半导体
智能制造

чФихПЛч╜Сч╗Ь (600588)

2023年全年
医疗器械

щШ│цЩохМ╗чЦЧ (300030)

近期数据

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