ф╕ЙшзТщШ▓хКб 300775

数据更新至:

添加到对比分析

25.02 +0.97%

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

25.02
+0.97% +0.24
24.6
开盘价
25.64
最高价
24.55
最低价
174,602
成交量
数据更新至: 2025-03-25

技术指标

25.37
MA5 (5日均线)
25.21
MA10 (10日均线)
24.40
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 24.6 25.64 24.55 25.02 +0.97% 174,602 441,736,242
2025-03-24 25.91 26.08 24.15 24.78 -5.17% 315,049 783,695,860
2025-03-21 26.5 27.03 25.9 26.13 -1.58% 404,365 1,067,692,072
2025-03-20 24.72 27.91 24.62 26.55 +8.99% 506,398 1,328,632,152
2025-03-19 24.6 24.6 24.24 24.36 -1.18% 90,576 221,059,103
2025-03-18 24.9 25.05 24.49 24.65 -1.08% 145,896 360,518,259
2025-03-17 25 25.39 24.7 24.92 -1.81% 168,872 422,081,104
2025-03-14 25.48 25.56 24.85 25.38 -1.25% 222,489 561,597,173
2025-03-13 24.54 25.99 24.08 25.7 +4.34% 334,485 845,608,603
2025-03-12 25.12 25.27 24.61 24.63 -1.68% 142,329 353,415,047
2025-03-11 24.21 25.2 24.2 25.05 +1.95% 195,024 484,670,516
2025-03-10 24.57 25.46 24.5 24.57 -0.12% 201,496 501,367,951
2025-03-07 23.46 25.38 23.26 24.6 +4.77% 316,057 776,318,891
2025-03-06 23.31 23.58 23.12 23.48 +0.86% 111,909 261,775,998
2025-03-05 23.2 23.55 23.1 23.28 -0.39% 97,093 226,083,637
2025-03-04 22.65 23.53 22.57 23.37 +3.54% 170,878 397,121,150
2025-03-03 22.51 22.99 22.51 22.57 +0.18% 64,852 147,936,878
2025-02-28 23.06 23.18 22.46 22.53 -2.47% 87,880 200,039,830
2025-02-27 23.29 23.32 22.79 23.1 -0.86% 84,212 193,508,282
2025-02-26 22.93 23.45 22.8 23.3 +1.84% 79,650 184,651,594
2025-02-25 22.98 23.11 22.83 22.88 -1.04% 60,901 139,904,586
2025-02-24 23.31 23.43 22.9 23.12 -0.52% 81,168 187,905,540
2025-02-21 23.01 23.32 22.91 23.24 +0.09% 96,239 222,460,690
2025-02-20 22.72 23.56 22.46 23.22 +2.43% 134,865 312,237,576
2025-02-19 22.19 22.72 22.15 22.67 +2.16% 70,274 158,134,847
2025-02-18 22.8 22.89 22.1 22.19 -2.72% 83,312 187,451,845
2025-02-17 22.9 23.05 22.65 22.81 -0.44% 73,153 167,143,403
2025-02-14 22.99 23.13 22.73 22.91 -0.61% 71,762 164,294,456
2025-02-13 23.17 23.45 23.04 23.05 -0.52% 91,750 213,392,129
2025-02-12 23 23.19 22.88 23.17 +0.43% 67,693 156,084,176
2025-02-11 23.24 23.34 22.88 23.07 -0.52% 61,860 142,433,289
2025-02-10 23.15 23.28 22.88 23.19 +0.35% 81,461 188,263,018
2025-02-07 22.51 23.43 22.35 23.11 +2.67% 138,732 319,297,256
2025-02-06 21.81 22.55 21.7 22.51 +2.97% 96,886 215,258,114
2025-02-05 21.66 21.97 21.6 21.86 +1.86% 69,708 152,219,622
2025-01-27 21.97 22.23 21.45 21.46 -2.01% 77,459 168,393,350
2025-01-24 21.98 22.09 21.68 21.9 -0.05% 80,440 175,809,630
2025-01-23 22.19 22.5 21.91 21.91 -0.32% 73,113 162,318,476
2025-01-22 22.25 22.25 21.92 21.98 -1.48% 51,458 113,297,200
2025-01-21 22.5 22.55 22 22.31 -0.76% 54,101 120,005,007
2025-01-20 22.68 22.88 22.44 22.48 -0.44% 62,343 140,827,390
2025-01-17 22.32 22.88 22.26 22.58 +0.71% 61,759 139,284,034
2025-01-16 22.49 22.83 22.25 22.42 +0.22% 55,940 125,985,266
2025-01-15 22.76 22.86 22.29 22.37 -1.71% 63,482 142,659,481
2025-01-14 21.95 22.85 21.82 22.76 +3.74% 83,064 186,335,761
2025-01-13 21.75 22.15 21.4 21.94 +0.64% 47,734 104,082,064
2025-01-10 22.36 22.78 21.8 21.8 -3.02% 64,663 144,031,989
2025-01-09 22.03 22.73 21.83 22.48 +1.49% 88,383 197,497,154
2025-01-08 22.66 22.66 21.58 22.15 -2.38% 103,933 228,678,329
2025-01-07 22.47 22.71 22.41 22.69 +0.89% 57,071 128,868,547
2025-01-06 22.54 22.74 22.32 22.49 -0.18% 57,760 130,088,306
2025-01-03 23.45 23.61 22.5 22.53 -4.25% 113,439 260,450,276
2025-01-02 25 25 23.31 23.53 -5.62% 146,427 351,950,664
2024-12-31 25.08 25.5 24.77 24.93 -1.07% 114,801 287,320,026
2024-12-30 25.59 25.6 24.92 25.2 -0.51% 132,801 334,719,975
2024-12-27 24.8 26.3 24.8 25.33 +5.06% 294,093 748,958,948
2024-12-26 24 24.4 23.92 24.11 +0.79% 72,267 174,861,070
2024-12-25 24.04 24.05 23.71 23.92 -0.5% 51,685 123,407,670
2024-12-24 24 24.17 23.85 24.04 +0.5% 49,305 118,310,420
2024-12-23 24.34 24.39 23.85 23.92 -1.73% 71,743 172,485,201
2024-12-20 24.19 24.56 24 24.34 +0.62% 70,502 171,516,938
2024-12-19 24.08 24.22 23.87 24.19 -0.49% 71,725 172,455,375
2024-12-18 24.42 24.51 24.18 24.31 -0.45% 62,174 151,562,709
2024-12-17 24.59 24.85 24.23 24.42 -1.33% 74,813 183,005,992
2024-12-16 24.91 24.96 24.64 24.75 -0.92% 78,024 193,279,825
2024-12-13 25.43 25.46 24.92 24.98 -2.61% 138,737 348,832,306
2024-12-12 25.01 25.75 25 25.65 +2.56% 187,146 478,054,937
2024-12-11 24.85 25.04 24.78 25.01 +0.16% 105,841 263,581,596
2024-12-10 25.31 25.6 24.9 24.97 +0.77% 138,626 349,893,650
2024-12-09 25.16 25.24 24.48 24.78 -1.51% 102,311 254,101,025
2024-12-06 24.91 25.2 24.6 25.16 +1.29% 106,552 266,152,612
2024-12-05 24.58 25.05 24.53 24.84 +0.81% 80,883 200,240,992
2024-12-04 24.9 25.01 24.51 24.64 -1.56% 89,986 222,868,330
2024-12-03 25.3 25.3 24.81 25.03 -0.67% 90,189 225,509,849
2024-12-02 24.81 25.25 24.64 25.2 +1.49% 105,682 264,859,871
2024-11-29 24.51 24.98 24.24 24.83 +1.39% 113,782 281,062,451
2024-11-28 24.7 25.07 24.48 24.49 -1.17% 100,732 248,744,165
2024-11-27 24.06 24.8 23.66 24.78 +2.61% 120,303 291,511,402
2024-11-26 24.48 24.73 24.1 24.15 -1.35% 89,762 219,293,904
2024-11-25 24.8 25.1 24.17 24.48 -2.7% 146,633 358,137,054
2024-11-22 25.7 26.58 24.86 25.16 -1.91% 204,565 526,119,876
2024-11-21 25.55 25.89 25.3 25.65 -0.43% 96,400 246,716,684
2024-11-20 25.44 25.9 25.2 25.76 +1.38% 123,654 316,401,130
2024-11-19 25.2 25.5 24.6 25.41 +1.19% 133,986 335,798,471
2024-11-18 26 26.35 24.93 25.11 -3.53% 156,312 397,877,617
2024-11-15 26.98 27.15 25.98 26.03 -3.88% 164,174 436,132,356
2024-11-14 28.01 28.11 26.93 27.08 -3.87% 142,467 391,039,605
2024-11-13 28.14 28.45 27.46 28.17 -1.09% 177,348 495,046,925
2024-11-12 29.28 29.52 28.09 28.48 -2.7% 245,895 707,742,047
2024-11-11 29.5 29.51 28.72 29.27 +0.48% 301,122 874,914,413
2024-11-08 28.63 29.7 28.61 29.13 +2.21% 301,839 882,380,691
2024-11-07 28.25 28.8 27.73 28.5 -0.66% 265,481 748,125,329
2024-11-06 28.96 29.49 28.2 28.69 -0.66% 446,484 1,294,800,329
2024-11-05 26.61 29.59 26.61 28.88 +10.14% 493,921 1,413,720,329
2024-11-04 25.43 26.49 25.43 26.22 +2.58% 123,822 323,011,433
2024-11-01 26.52 27.09 25.5 25.56 -4.31% 184,918 480,328,493
2024-10-31 25.74 27.52 25.67 26.71 +3.57% 270,819 720,120,322
2024-10-30 24 26.35 24 25.79 -6.69% 351,124 899,813,418
2024-10-29 28.6 28.88 27.6 27.64 -3.89% 249,189 699,539,060
2024-10-28 28.63 29.46 28.25 28.76 +0.52% 276,425 795,417,262
2024-10-25 28.65 29.19 28.24 28.61 +0.74% 254,299 727,621,530
2024-10-24 29.2 29.23 28.16 28.4 -5.18% 337,317 962,170,480
2024-10-23 27.4 31.62 27.28 29.95 +8.63% 632,818 1,869,361,417
2024-10-22 28.3 28.4 27.07 27.57 -3.06% 316,239 871,653,997
2024-10-21 27.62 29.22 27.61 28.44 +3.08% 321,267 916,070,709
2024-10-18 26.81 28.28 26.41 27.59 +3.41% 294,632 809,590,739
2024-10-17 26.31 27.81 26.26 26.68 +1.83% 230,619 619,892,160
2024-10-16 26.6 27.06 25.95 26.2 -4.66% 240,419 637,635,065
2024-10-15 26.9 28.76 26.48 27.48 -3.75% 375,466 1,028,162,224
2024-10-14 27.09 29.09 27.09 28.55 +8.51% 388,401 1,093,280,397
2024-10-11 28.07 28.08 25.81 26.31 -6.2% 278,436 748,761,242
2024-10-10 27.95 29.6 27.4 28.05 +0.47% 271,218 774,036,798
2024-10-09 30.5 31.17 27.89 27.92 -14.98% 392,125 1,168,027,042
2024-10-08 34.16 34.18 29.24 32.84 +15.23% 526,597 1,679,490,338
2024-09-30 25.38 28.77 24.8 28.5 +17.48% 398,147 1,058,058,927
2024-09-27 22.96 24.68 22.74 24.26 +7.97% 268,998 634,905,459
2024-09-26 21.21 22.49 21.1 22.47 +5.34% 171,913 375,544,429
2024-09-25 21 21.84 20.99 21.33 +2.35% 154,820 331,778,417
2024-09-24 20.05 20.86 19.78 20.84 +4.51% 137,322 280,195,713
2024-09-23 19.93 20.25 19.83 19.94 0% 63,841 127,774,227
2024-09-20 20.23 20.25 19.78 19.94 -1.43% 85,983 171,117,134
2024-09-19 20.13 20.54 19.67 20.23 +1.05% 102,881 206,913,383
2024-09-18 20.23 20.29 19.73 20.02 -0.55% 53,952 107,496,302
2024-09-13 20.43 20.54 20.12 20.13 -1.47% 55,531 112,925,191
2024-09-12 20.63 20.9 20.43 20.43 -0.97% 72,440 149,388,021
2024-09-11 20.55 20.77 20.33 20.63 -0.67% 85,180 175,183,824
2024-09-10 21.25 21.35 20.48 20.77 -2.26% 129,509 268,400,811
2024-09-09 21.58 21.82 21.01 21.25 -2.48% 115,584 246,550,783
2024-09-06 22.3 22.34 21.71 21.79 -1.98% 65,807 144,387,881
2024-09-05 22 22.58 21.99 22.23 +1.09% 71,929 160,544,239
2024-09-04 21.95 22.3 21.81 21.99 -0.68% 59,687 131,531,873
2024-09-03 22.05 22.34 21.8 22.14 +0.27% 76,538 168,827,320
2024-09-02 22.45 22.56 22.03 22.08 -2.04% 92,839 206,610,265
2024-08-30 21.9 22.9 21.76 22.54 +2.41% 157,267 354,358,221
2024-08-29 21.47 22.34 21.41 22.01 +1.8% 136,493 300,286,852
2024-08-28 21.4 21.89 21.32 21.62 +0.93% 133,895 289,471,927
2024-08-27 22 22.2 21.27 21.42 -4.25% 206,811 445,646,070
2024-08-26 24.11 24.56 22.08 22.37 -18.92% 440,776 1,007,580,802
2024-08-23 28.12 28.23 27.58 27.59 -1.85% 62,824 174,607,395
2024-08-22 28.31 28.76 28.09 28.11 -0.74% 51,176 145,038,167
2024-08-21 28.35 28.66 28.19 28.32 -0.81% 43,222 122,686,022
2024-08-20 28.95 29.12 28.24 28.55 -1.72% 69,708 198,838,271
2024-08-19 28.8 29.63 28.7 29.05 +0.55% 77,974 227,527,101
2024-08-16 29.3 29.48 28.76 28.89 -1.63% 69,994 202,932,838
2024-08-15 29.1 29.63 28.82 29.37 +0.55% 82,566 241,453,019
2024-08-14 29.94 29.98 29.15 29.21 -2.99% 87,496 257,845,782
2024-08-13 29.47 30.54 29.3 30.11 +3.47% 159,836 479,414,079
2024-08-12 29 30.05 28.7 29.1 +0.45% 83,502 245,234,163
2024-08-09 29.43 29.65 28.95 28.97 -0.82% 70,650 206,357,785
2024-08-08 30.69 30.76 28.81 29.21 -5.04% 161,412 474,376,383
2024-08-07 30.3 31.15 30.3 30.76 +0.69% 126,666 390,110,389
2024-08-06 29.5 31.22 29.48 30.55 +4.48% 184,608 563,040,716
2024-08-05 30.21 31 29.24 29.24 -3.97% 150,593 450,234,770
2024-08-02 31.2 31.6 30.29 30.45 -2.4% 171,744 530,059,830
2024-08-01 31.42 32.68 31.2 31.2 -1.23% 246,108 785,732,678
2024-07-31 31.14 31.98 30.7 31.59 +0.51% 209,287 655,093,765
2024-07-30 31.26 31.76 30.69 31.43 -0.7% 144,763 452,793,291
2024-07-29 31.45 32.2 31.19 31.65 -0.5% 198,308 627,969,209
2024-07-26 30.32 31.89 30.3 31.81 +4.19% 302,962 950,914,219
2024-07-25 30.25 31.14 29.65 30.53 +0.3% 206,214 626,880,370
2024-07-24 28.81 31.3 28.8 30.44 +4.5% 289,582 878,525,389
2024-07-23 30 30.1 28.98 29.13 -3.03% 129,104 378,478,767
2024-07-22 29.92 30.45 29.6 30.04 +0.43% 135,546 407,099,693
2024-07-19 29.52 30.22 29.35 29.91 +0.2% 156,284 465,766,523
2024-07-18 27.3 30.25 27.2 29.85 +8.66% 237,102 687,511,464
2024-07-17 27.91 28.18 27.4 27.47 -2.14% 72,654 200,883,245
2024-07-16 27.3 28.35 27.17 28.07 +2.41% 103,445 288,716,709
2024-07-15 27.95 28.18 27.28 27.41 -2.46% 83,746 230,993,960
2024-07-12 28.35 28.48 27.84 28.1 -1.33% 73,535 206,194,032
2024-07-11 28.31 28.68 27.94 28.48 +2.67% 102,608 290,745,435
2024-07-10 28.28 28.66 27.65 27.74 -2.39% 98,229 276,086,561
2024-07-09 28.02 28.76 27.36 28.42 +0.42% 146,459 411,120,151
2024-07-08 29.02 29.26 28 28.3 -3.28% 99,741 285,571,450
2024-07-05 28.75 29.36 28.35 29.26 +1.25% 88,328 255,501,612
2024-07-04 29.1 29.55 28.78 28.9 -0.79% 72,972 212,375,714
2024-07-03 29.7 29.75 28.85 29.13 -2.8% 85,281 248,123,986
2024-07-02 30.47 30.78 29.67 29.97 -1.83% 120,978 364,031,825
2024-07-01 30.3 30.57 29.74 30.53 -0.23% 123,932 374,039,974
2024-06-28 29.11 31.22 29.08 30.6 +5.88% 251,781 771,288,918
2024-06-27 29.25 29.46 28.73 28.9 -2.2% 89,032 258,884,581
2024-06-26 28.11 29.63 27.96 29.55 +4.05% 144,374 417,412,814
2024-06-25 28.2 29.19 28.08 28.4 +0.25% 104,809 299,209,449
2024-06-24 29.31 29.8 28.28 28.33 -2.71% 124,087 358,861,382
2024-06-21 29.3 29.95 28.96 29.12 +0.55% 100,359 294,498,791
2024-06-20 29.69 29.8 28.82 28.96 -2.52% 144,325 421,884,041
2024-06-19 30.3 30.44 29.71 29.71 -1.85% 100,772 301,907,578
2024-06-18 30.3 30.69 29.81 30.27 -0.23% 157,599 476,041,409
2024-06-17 30.3 31.63 30 30.34 +1.88% 244,715 753,200,575
2024-06-14 30.29 30.38 29.42 29.78 -1.33% 131,954 391,333,033
2024-06-13 30.44 30.75 29.97 30.18 -0.85% 162,779 493,682,802
2024-06-12 30.54 31.18 30.1 30.44 -0.52% 140,932 431,098,584
2024-06-11 29.62 30.98 29.51 30.6 +1.49% 147,354 446,103,651
2024-06-07 30.46 31.19 29.8 30.15 -1.02% 169,988 517,835,961
2024-06-06 31.52 31.55 30.26 30.46 -3.55% 233,280 715,865,133
2024-06-05 31.17 33.28 30.85 31.58 +1.28% 307,568 994,848,408
2024-06-04 30.5 31.4 30.4 31.18 +0.91% 148,013 458,479,486
2024-06-03 31.41 31.85 30.6 30.9 -3.07% 210,123 653,280,648
2024-05-31 31.82 32.25 31.19 31.88 +0.38% 206,884 658,401,650
2024-05-30 31.59 32.49 30.7 31.76 +0.86% 213,888 679,775,770
2024-05-29 32.37 32.8 31.05 31.49 -1.72% 202,271 637,778,336
2024-05-28 31.2 32.88 30.81 32.04 +2.69% 295,784 946,933,655
2024-05-27 31.09 31.35 30.37 31.2 +0.39% 175,243 539,764,819
2024-05-24 31.87 32.18 31.01 31.08 -4.87% 312,638 983,241,699
2024-05-23 34.09 34.54 32.32 32.67 -3.06% 394,918 1,317,864,091
2024-05-22 33.67 34.12 33.21 33.7 -0.44% 238,537 801,022,271
2024-05-21 34.5 35.05 33.69 33.85 -2.76% 334,685 1,145,881,310
2024-05-20 32.55 35.95 32.23 34.81 +7.27% 527,935 1,827,467,630
2024-05-17 30.8 33.26 30.4 32.45 +5.02% 480,466 1,533,285,303
2024-05-16 30.5 31.29 29.95 30.9 +0.32% 333,376 1,018,761,372
2024-05-15 30.75 31.87 30.5 30.8 -0.32% 339,743 1,057,800,530
2024-05-14 31.88 32.35 30.27 30.9 -3.71% 444,920 1,386,437,592
2024-05-13 32.97 33.18 31 32.09 -0.71% 462,634 1,483,079,790
2024-05-10 33 34.29 31.73 32.32 +4.02% 865,110 2,869,636,680
2024-05-09 25.89 31.07 25.73 31.07 +20.01% 577,243 1,692,555,348
2024-05-08 26.08 26.75 25.76 25.89 -1.22% 164,548 431,398,116
2024-05-07 25.37 26.58 25.22 26.21 +3.23% 213,646 558,277,543
2024-05-06 25.62 25.88 25.28 25.39 +0.4% 137,518 351,479,526
2024-04-30 25.66 25.79 25.25 25.29 -1.29% 117,105 297,957,121
2024-04-29 25.25 25.73 25.02 25.62 +3.02% 190,737 484,615,224
2024-04-26 23.99 25.25 23.96 24.87 +3.11% 177,106 438,321,024
2024-04-25 24.5 24.54 23.98 24.12 -1.79% 113,801 274,823,420
2024-04-24 23.8 24.72 23.76 24.56 +3.11% 164,392 400,230,921
2024-04-23 24.3 24.53 23.77 23.82 -3.01% 151,649 365,323,064
2024-04-22 23.9 24.93 23.5 24.56 -1.29% 264,420 641,202,238
2024-04-19 23.65 24.98 23.43 24.88 +4.8% 223,688 546,568,567
2024-04-18 23.2 24.15 23.05 23.74 +1.67% 125,241 296,757,691
2024-04-17 22.68 23.35 22.68 23.35 +3.64% 106,950 247,118,847
2024-04-16 23.23 23.69 22.52 22.53 -4.09% 120,304 277,024,867
2024-04-15 22.8 23.88 22.77 23.49 +3.89% 172,324 404,553,705
2024-04-12 22.34 22.97 22.14 22.61 +1.21% 104,585 235,717,468
2024-04-11 22.42 22.64 22.28 22.34 -0.93% 68,199 153,135,448
2024-04-10 22.99 23.05 22.29 22.55 -2.17% 80,519 181,551,570
2024-04-09 22.7 23.06 22.39 23.05 +2.17% 93,027 211,868,358
2024-04-08 23.22 23.35 22.53 22.56 -3.42% 87,742 200,798,090
2024-04-03 23.86 23.86 23.16 23.36 -2.1% 71,707 167,454,082
2024-04-02 24.13 24.2 23.62 23.86 -1.69% 80,847 192,729,769
2024-04-01 24 24.29 23.8 24.27 +1.21% 99,771 239,760,271
2024-03-29 23.97 24.07 23.55 23.98 -0.21% 64,202 153,248,243
2024-03-28 23.04 24.42 23.04 24.03 +4.43% 111,450 264,253,044
2024-03-27 23.9 23.9 22.98 23.01 -3.36% 67,478 157,285,934
2024-03-26 24.05 24.24 23.51 23.81 -1.41% 66,823 159,352,453
2024-03-25 24.76 24.99 24.12 24.15 -3.21% 70,759 174,261,550
2024-03-22 25.3 25.37 24.69 24.95 -1.73% 80,517 201,166,402
2024-03-21 25.75 25.8 24.96 25.39 -1.21% 101,697 257,752,268
2024-03-20 25.78 25.87 25.4 25.7 +0.31% 64,250 164,535,809
2024-03-19 26 26.17 25.55 25.62 -1.65% 86,265 222,812,054
2024-03-18 25 26.09 25 26.05 +4.12% 120,596 309,329,722
2024-03-15 24.77 25.13 24.52 25.02 +0.97% 66,328 164,500,953
2024-03-14 25.3 25.3 24.52 24.78 -2.59% 71,640 178,450,073
2024-03-13 25.26 25.81 24.91 25.44 +0.55% 89,580 227,282,011
2024-03-12 24.92 25.53 24.88 25.3 +1.48% 79,608 200,851,132
2024-03-11 24.35 24.94 24.28 24.93 +2.09% 64,855 160,061,995
2024-03-08 24.25 24.67 24.05 24.42 +0.62% 54,848 133,450,586
2024-03-07 24.91 25.04 24.26 24.27 -2.53% 75,621 186,101,379
2024-03-06 25 25.16 24.51 24.9 -1.39% 85,379 211,982,354
2024-03-05 24.63 25.77 24.59 25.25 +1.77% 130,439 330,217,128
2024-03-04 25.03 25.03 24.51 24.81 -0.48% 59,223 146,453,157
2024-03-01 24.93 25.05 24.56 24.93 +0.73% 63,793 158,486,164
2024-02-29 23.63 24.75 23.61 24.75 +3.6% 82,354 200,398,563
2024-02-28 24.9 25.38 23.82 23.89 -4.17% 118,298 292,227,328
2024-02-27 24.06 24.93 24 24.93 +2.63% 85,249 208,598,266
2024-02-26 24.08 24.6 23.78 24.29 +1.12% 79,253 191,629,083
2024-02-23 23.83 24.09 23.53 24.02 +0.8% 64,890 154,539,775
2024-02-22 23.49 23.83 23.35 23.83 +1.19% 66,478 157,042,754
2024-02-21 23.15 24.22 23.04 23.55 +0.86% 90,202 214,179,634
2024-02-20 23.35 23.39 22.89 23.35 0% 68,607 158,792,454
2024-02-19 23.63 23.91 23 23.35 -0.47% 93,351 218,197,989
2024-02-08 23.05 24.4 23.05 23.46 +2% 111,275 265,698,328
2024-02-07 21.7 23.3 21.5 23 +5.99% 111,404 254,319,800
2024-02-06 19.51 21.72 19.41 21.7 +10.66% 103,606 214,534,727
2024-02-05 21.01 21.03 18.8 19.61 -7.89% 120,298 239,430,034
2024-02-02 22.58 22.8 20.77 21.29 -5.75% 82,492 178,956,119
2024-02-01 22.6 23.27 22.09 22.59 -0.83% 40,412 91,442,481
2024-01-31 23.52 23.73 22.76 22.78 -4.08% 46,102 106,673,984
2024-01-30 24 24.5 23.62 23.75 -1.7% 36,461 87,632,054
2024-01-29 24.8 25.05 24.1 24.16 -2.23% 38,290 93,648,464
2024-01-26 24.51 25.25 24.45 24.71 -0.12% 59,670 148,268,186
2024-01-25 23.9 24.78 23.65 24.74 +3.43% 70,519 171,559,321
2024-01-24 23.81 23.94 22.82 23.92 +1.18% 56,107 131,467,054
2024-01-23 23.59 23.88 23.01 23.64 +0.13% 55,746 130,652,641
2024-01-22 24.5 24.79 23.4 23.61 -3.99% 67,499 162,841,225
2024-01-19 25.12 25.5 24.56 24.59 -2.15% 55,017 137,182,021
2024-01-18 25.18 25.5 24.33 25.13 -0.63% 65,108 161,149,972
2024-01-17 26.31 26.42 25.26 25.29 -3.91% 46,351 119,302,120
2024-01-16 26.38 26.6 25.88 26.32 -0.53% 49,203 128,809,098
2024-01-15 27.15 27.19 26.32 26.46 -3.85% 72,418 193,112,731
2024-01-12 27.34 27.9 27.13 27.52 +0.22% 56,606 155,809,396
2024-01-11 26.8 27.98 26.63 27.46 +2.65% 62,392 170,916,783
2024-01-10 26.91 27.6 26.3 26.75 -0.74% 53,507 144,592,253
2024-01-09 26.78 27.42 26.38 26.95 +1.43% 54,329 146,242,083
2024-01-08 27.6 27.65 26.54 26.57 -3.77% 56,065 150,963,875
2024-01-05 28.39 28.58 27.45 27.61 -3.46% 78,313 219,033,930
2024-01-04 28.5 29.52 28.42 28.6 0% 85,615 248,047,596
2024-01-03 28.6 28.78 28.28 28.6 -0.35% 74,825 212,981,722
2024-01-02 27.75 29.3 27.61 28.7 +2.87% 142,257 409,719,034

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

STх│бхИЫ 300300

2024年一季度

ф╕ЬхпМщ╛Щ 300171

2022-2023两年

щХ┐чЫЫш╜┤цЙ┐ 300718

近三个月

цЩпцЧ║чФ╡хнР 603228

2024年至今

ф╕нчВмщлШцЦ░ 600872

2024年一季度

щлШхНОчзСцКА 688539

2022-2023两年

цШецЩЦцЩ║цОз 300943

2023年全年

хеецпФф╕нхЕЙ-UW 688322

2023年全年

ц╡╖ц│░цЦ░хЕЙ 688677

2023年全年

х║╖щЪЖш╛╛ 603665

近三个月

热门概念板块

生物医药

хдНцШЯхМ╗шНп (600196)

近三个月
大数据

ф╜│щГ╜чзСцКА (600728)

近期数据
芯片

хЕих┐ЧчзСцКА (300458)

2023年全年
AI人工智能
5G通信

ф╕нхЫ╜шБФщАЪ (600050)

2024年一季度
半导体
新能源汽车
光伏产业

щШ│хЕЙчФ╡ц║Р (300274)

近半年

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