ф╕ЙхПкцЭ╛щ╝а 300783

数据更新至:

添加到对比分析

28.64 -1.75%

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

28.64
-1.75% -0.51
29.11
开盘价
29.11
最高价
27.95
最低价
122,031
成交量
数据更新至: 2025-03-25

技术指标

28.62
MA5 (5日均线)
28.54
MA10 (10日均线)
28.41
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 29.11 29.11 27.95 28.64 -1.75% 122,031 347,416,212
2025-03-24 27.99 29.15 27.95 29.15 +4.97% 213,283 609,678,637
2025-03-21 28.47 28.76 27.66 27.77 -2.83% 148,864 419,928,246
2025-03-20 28.95 29.24 28.51 28.58 -1.28% 109,109 313,094,438
2025-03-19 29 29.3 28.81 28.95 -0.55% 143,197 415,396,515
2025-03-18 29.59 29.7 28.89 29.11 -0.85% 144,754 421,208,278
2025-03-17 30.34 30.39 29.01 29.36 -1.97% 281,561 830,477,266
2025-03-14 27 30.2 26.95 29.95 +11.13% 446,075 1,294,498,440
2025-03-13 26.73 27.25 26.5 26.95 +0.19% 146,885 393,867,537
2025-03-12 27.83 28.04 26.9 26.9 -3.17% 231,684 630,423,662
2025-03-11 27.3 27.88 27.11 27.78 -0.47% 165,076 453,049,820
2025-03-10 27.5 27.92 27.11 27.91 -0.21% 122,151 335,559,013
2025-03-07 27.76 28.41 26.9 27.97 +0.47% 190,889 526,959,848
2025-03-06 27.54 27.98 27.29 27.84 +1.09% 143,698 397,385,559
2025-03-05 27.9 28.06 27.22 27.54 -1.11% 137,765 379,483,528
2025-03-04 29.23 29.27 27.8 27.85 -6.61% 211,343 595,584,042
2025-03-03 29.52 31 28.8 29.82 +0.85% 274,478 826,210,853
2025-02-28 28.99 30.68 28.75 29.57 +1.9% 310,535 926,376,098
2025-02-27 27.62 29.3 27.5 29.02 +5.18% 322,418 933,538,473
2025-02-26 27.42 27.64 27.01 27.59 +0.62% 136,501 372,889,873
2025-02-25 27.48 28.31 27.31 27.42 -0.76% 162,403 450,373,968
2025-02-24 27.35 28.28 27.1 27.63 +1.1% 200,043 552,438,469
2025-02-21 27.43 27.9 27.27 27.33 -1.23% 183,124 504,379,443
2025-02-20 26.82 27.8 26.48 27.67 +2.82% 194,406 528,939,184
2025-02-19 26.63 26.91 25.91 26.91 +1.01% 182,765 484,316,123
2025-02-18 28.45 28.58 26.28 26.64 -6.03% 215,753 587,088,054
2025-02-17 28.8 29 28.04 28.35 -1.49% 135,058 383,963,578
2025-02-14 29.22 29.35 28.51 28.78 -1.81% 96,873 279,660,216
2025-02-13 29.68 30.16 29.09 29.31 -1.58% 99,853 293,992,378
2025-02-12 29.83 30.08 29.36 29.78 -0.43% 99,049 293,334,659
2025-02-11 31.02 31.23 29.83 29.91 -2.89% 124,831 375,782,008
2025-02-10 29.61 30.94 29.33 30.8 +4.05% 141,079 425,799,036
2025-02-07 29.24 29.99 28.62 29.6 +0.54% 166,138 489,011,509
2025-02-06 28.72 29.6 28.01 29.44 +1.94% 185,093 537,739,531
2025-02-05 31.63 32.01 27.52 28.88 -10.84% 308,003 886,690,939
2025-01-27 33.3 34.16 32.39 32.39 -0.15% 157,563 523,837,695
2025-01-24 32.23 32.72 31.88 32.44 -0.18% 123,030 397,523,898
2025-01-23 33.58 33.79 32.46 32.5 -1.81% 147,764 488,190,719
2025-01-22 35.76 35.76 32.89 33.1 -7.23% 204,833 697,858,764
2025-01-21 35.1 35.8 34.3 35.68 +2.03% 128,045 450,584,809
2025-01-20 35.87 36.14 34.9 34.97 -2.35% 126,325 446,025,846
2025-01-17 33.5 36.62 33.5 35.81 +5.95% 222,127 791,230,623
2025-01-16 34.2 35.29 33.27 33.8 -1.08% 127,072 433,880,840
2025-01-15 34.96 35.6 33.96 34.17 -1.87% 131,806 456,394,673
2025-01-14 33.35 35.08 33.35 34.82 +3.79% 162,481 558,474,373
2025-01-13 32.58 33.98 31.86 33.55 +1.67% 141,351 465,159,955
2025-01-10 35.08 35.2 33 33 -6.01% 114,713 390,071,012
2025-01-09 35.11 35.88 34.51 35.11 -0.99% 115,936 407,350,355
2025-01-08 33.99 35.91 33.7 35.46 +3.71% 181,276 634,394,177
2025-01-07 34.8 35.36 33.5 34.19 -2.03% 171,323 585,164,441
2025-01-06 36.1 37.26 34.54 34.9 -4.9% 150,440 535,987,689
2025-01-03 38.66 39.63 36.57 36.7 -6.02% 187,131 706,053,797
2025-01-02 37.98 40.46 37.54 39.05 +5.91% 276,149 1,085,175,148
2024-12-31 37.35 38.38 36.85 36.87 -1.36% 118,931 448,635,429
2024-12-30 36.3 37.43 36.08 37.38 +1.6% 116,463 430,100,998
2024-12-27 38.5 38.85 36.4 36.79 -5.38% 203,468 759,429,918
2024-12-26 39.4 40.44 38.88 38.88 -3.57% 165,541 654,286,749
2024-12-25 39.45 41.5 38.75 40.32 +0.83% 212,863 852,543,899
2024-12-24 37.9 40.5 37.1 39.99 +5.51% 237,990 928,142,260
2024-12-23 39.11 40.1 37.74 37.9 -3.07% 206,268 798,818,651
2024-12-20 40 42.88 38.28 39.1 -1.26% 362,554 1,464,446,721
2024-12-19 34.7 40.46 33.85 39.6 +11.83% 255,371 936,106,037
2024-12-18 34.52 35.8 33.67 35.41 +1.37% 140,347 488,486,512
2024-12-17 35.01 35.67 34 34.93 -1.16% 139,666 485,860,982
2024-12-16 35.99 37.72 34.82 35.34 -4.72% 184,248 665,149,917
2024-12-13 36.88 38.95 35.46 37.09 -1.98% 258,313 949,636,696
2024-12-12 33.88 40.2 33.66 37.84 +10.22% 300,140 1,081,279,462
2024-12-11 32.31 35 32.31 34.33 +4.98% 193,079 661,624,642
2024-12-10 34.34 35 32.6 32.7 +3.42% 206,780 698,539,416
2024-12-09 32.56 32.76 31.16 31.62 -2.95% 96,646 308,426,785
2024-12-06 31.88 32.58 31.3 32.58 +2.07% 112,590 359,724,381
2024-12-05 31.5 32.24 31.5 31.92 -1.02% 86,303 275,235,557
2024-12-04 32.22 33.82 31.98 32.25 -1.23% 134,997 443,713,786
2024-12-03 33.45 33.53 32 32.65 -3.57% 149,490 487,954,062
2024-12-02 32.15 34.96 32 33.86 +6.04% 189,402 636,126,775
2024-11-29 29.72 32.85 29.71 31.93 +8.42% 214,268 676,622,644
2024-11-28 30 30.49 29.26 29.45 -1.8% 76,889 228,925,750
2024-11-27 29.2 30 28.6 29.99 +2.18% 91,748 269,856,629
2024-11-26 28.56 30 28.49 29.35 +1.66% 120,402 354,905,359
2024-11-25 27.95 29.17 27.51 28.87 +3.07% 126,522 359,243,631
2024-11-22 30.5 30.56 28 28.01 -8.55% 177,140 515,190,515
2024-11-21 30.43 31.14 30.28 30.63 -0.07% 101,193 310,170,925
2024-11-20 30.69 30.96 29.95 30.65 -0.26% 111,140 337,398,742
2024-11-19 30 30.85 29.65 30.73 +3.36% 116,014 352,203,991
2024-11-18 31.1 31.89 29.39 29.73 -5.35% 167,998 512,074,560
2024-11-15 31.6 33.39 31.41 31.41 -1.44% 163,934 530,586,567
2024-11-14 32.2 32.64 31.71 31.87 -1.12% 100,279 321,932,294
2024-11-13 33.42 33.98 31.6 32.23 -3.45% 169,434 547,827,550
2024-11-12 34.98 35.23 33.05 33.38 -5.52% 189,147 644,469,119
2024-11-11 31.2 35.56 31.13 35.33 +9.79% 290,979 985,504,126
2024-11-08 34 34.03 31.69 32.18 -3.39% 276,189 900,132,055
2024-11-07 28.7 34.97 28.66 33.31 +14.31% 344,310 1,110,158,943
2024-11-06 28.13 29.95 28.03 29.14 +2.5% 241,247 705,022,793
2024-11-05 28 28.96 27.68 28.43 +0.14% 233,151 661,748,716
2024-11-04 26.7 28.77 25.89 28.39 +6.29% 251,098 683,756,298
2024-11-01 25.39 27.35 25 26.71 +4.66% 235,836 617,937,164
2024-10-31 25.85 26.24 25.39 25.52 -2.67% 175,046 452,110,314
2024-10-30 27.57 27.75 25.7 26.22 -3.6% 234,759 621,272,259
2024-10-29 28 30 26.96 27.2 +2.56% 358,350 995,452,588
2024-10-28 25.15 26.58 25.15 26.52 +5.53% 192,927 499,163,613
2024-10-25 24.84 25.5 24.56 25.13 +1.25% 97,338 243,545,630
2024-10-24 25.08 25.24 24.6 24.82 -1.04% 85,786 213,171,190
2024-10-23 25.82 25.83 24.86 25.08 -2.68% 130,219 330,938,528
2024-10-22 25.07 25.94 25.01 25.77 +2.3% 147,282 377,228,807
2024-10-21 24.62 25.8 24.19 25.19 +2.36% 160,162 401,980,573
2024-10-18 23.64 25.31 23.42 24.61 +4.1% 158,024 383,667,189
2024-10-17 24 24.51 23.58 23.64 -0.63% 130,917 315,721,024
2024-10-16 23.84 24.59 23.51 23.79 -2.58% 119,272 286,297,469
2024-10-15 24.3 25.6 24.3 24.42 -1.09% 163,489 407,577,079
2024-10-14 24 25.01 23.38 24.69 -1.28% 218,507 528,294,461
2024-10-11 25.06 26.3 24.59 25.01 +2.84% 244,375 621,955,176
2024-10-10 23.86 25.45 23.5 24.32 +4.83% 227,387 555,640,671
2024-10-09 25.86 25.86 23.13 23.2 -17.32% 309,698 762,133,775
2024-10-08 30.37 30.38 24.62 28.06 +10.82% 350,679 979,012,338
2024-09-30 23 25.55 22.54 25.32 +17.28% 294,191 701,467,488
2024-09-27 21.2 23.5 20.59 21.59 +6.93% 290,917 622,269,750
2024-09-26 17.9 20.26 17.9 20.19 +12.17% 252,496 485,724,462
2024-09-25 18.16 18.72 17.93 18 0% 164,565 301,079,576
2024-09-24 16.96 18.06 16.81 18 +7.78% 142,517 248,702,560
2024-09-23 16.65 17.03 16.58 16.7 -0.12% 64,221 107,684,924
2024-09-20 17.1 17.13 16.61 16.72 -2.51% 87,705 146,832,974
2024-09-19 16.06 17.33 16.06 17.15 +7.52% 159,289 268,988,283
2024-09-18 15.85 16.09 15.51 15.95 +0.57% 62,882 99,114,519
2024-09-13 16.49 16.66 15.85 15.86 -4% 106,925 172,962,797
2024-09-12 16.66 16.89 16.48 16.52 -0.72% 60,177 100,440,476
2024-09-11 16.7 16.8 16.53 16.64 -0.83% 55,886 93,050,962
2024-09-10 16.72 16.91 16.41 16.78 +0.36% 59,553 99,328,692
2024-09-09 16.77 17 16.55 16.72 -1.07% 71,872 120,566,777
2024-09-06 16.92 17.39 16.69 16.9 -0.06% 86,985 147,909,232
2024-09-05 16.79 17.1 16.75 16.91 -1.05% 98,028 165,894,669
2024-09-04 17.51 17.62 17.03 17.09 -2.73% 98,912 170,596,379
2024-09-03 17.5 17.89 17.45 17.57 +0.23% 84,426 148,839,309
2024-09-02 17.69 18.18 17.53 17.53 -0.96% 132,475 235,955,077
2024-08-30 16.9 18.2 16.47 17.7 +4.49% 179,529 313,866,320
2024-08-29 16.7 17.09 16.25 16.94 +0.95% 103,004 172,193,183
2024-08-28 16.66 16.89 16.56 16.78 +0.54% 52,227 87,520,613
2024-08-27 16.76 16.88 16.59 16.69 -0.71% 37,427 62,568,443
2024-08-26 16.89 17.07 16.62 16.81 -0.88% 43,895 73,689,009
2024-08-23 16.7 17.02 16.66 16.96 +1.44% 41,718 70,472,135
2024-08-22 17 17.05 16.67 16.72 -1.18% 47,396 79,538,810
2024-08-21 17 17.21 16.91 16.92 -0.76% 45,371 77,198,466
2024-08-20 17.38 17.49 16.94 17.05 -1.84% 52,901 90,435,363
2024-08-19 17.06 17.55 16.99 17.37 +1.76% 75,828 131,462,421
2024-08-16 17.18 17.26 17.01 17.07 -0.87% 49,919 85,291,528
2024-08-15 17.12 17.55 16.97 17.22 +0.29% 63,711 109,944,383
2024-08-14 17.44 17.44 17.04 17.17 -1.66% 47,075 80,943,156
2024-08-13 17.52 17.59 17.22 17.46 -0.23% 50,825 88,043,905
2024-08-12 17.51 17.67 17.33 17.5 -0.68% 60,208 105,292,007
2024-08-09 17.86 18.06 17.61 17.62 -2.11% 95,111 169,561,319
2024-08-08 17.29 18.3 17.24 18 +3.81% 142,759 254,592,840
2024-08-07 17.5 17.66 17.2 17.34 -1.53% 72,148 125,141,594
2024-08-06 17.26 17.79 17.26 17.61 +2.8% 98,755 173,310,766
2024-08-05 17.27 17.8 17.12 17.13 -0.46% 102,901 179,614,806
2024-08-02 17.29 17.58 17.18 17.21 -1.32% 64,920 112,873,422
2024-08-01 17.66 18.06 17.37 17.44 -1.91% 92,256 162,458,747
2024-07-31 16.77 17.98 16.65 17.78 +6.47% 120,571 211,074,870
2024-07-30 16.61 16.84 16.45 16.7 -0.06% 52,507 87,620,011
2024-07-29 17.09 17.12 16.6 16.71 -2.28% 64,126 107,472,673
2024-07-26 17.12 17.29 16.98 17.1 -0.29% 59,369 101,486,528
2024-07-25 16.99 17.36 16.72 17.15 +0.94% 69,083 118,073,135
2024-07-24 17.45 17.59 16.88 16.99 -3.19% 92,069 157,976,130
2024-07-23 18.49 18.5 17.52 17.55 -5.14% 74,812 133,961,672
2024-07-22 18.85 18.85 18.32 18.5 -1.86% 60,842 112,867,095
2024-07-19 19.11 19.18 18.61 18.85 -1.31% 72,969 137,093,425
2024-07-18 19.01 19.14 18.79 19.1 -0.52% 63,685 120,898,943
2024-07-17 20 20.07 18.73 19.2 -3.37% 133,324 254,103,858
2024-07-16 20.2 20.3 19.75 19.87 -2.45% 60,323 120,334,616
2024-07-15 20.39 20.53 20.25 20.37 -0.39% 32,182 65,581,765
2024-07-12 20.77 20.78 20.23 20.45 -1.3% 39,941 81,577,804
2024-07-11 20.96 21.08 20.46 20.72 +0.68% 52,946 109,776,466
2024-07-10 20.56 20.83 20.42 20.58 +0.19% 41,383 85,288,878
2024-07-09 20.48 20.64 20.12 20.54 +0.44% 47,010 95,878,215
2024-07-08 20.98 20.98 20.25 20.45 -2.57% 58,659 120,196,625
2024-07-05 20.77 21.2 20.61 20.99 +1.06% 39,709 82,729,322
2024-07-04 21.25 21.38 20.55 20.77 -2.72% 65,199 136,344,751
2024-07-03 21.64 22.05 21.3 21.35 -0.56% 65,225 140,985,055
2024-07-02 21.92 22.13 21.35 21.47 -1.56% 59,859 129,651,225
2024-07-01 21.99 22.16 21.37 21.81 -0.27% 73,002 158,394,385
2024-06-28 22.2 22.46 21.71 21.87 -1.35% 47,139 104,169,752
2024-06-27 22.63 22.68 22.13 22.17 -2.85% 37,240 82,940,836
2024-06-26 22.52 22.87 22.34 22.82 +0.97% 35,350 79,842,913
2024-06-25 22.28 22.95 22.25 22.6 +1.35% 42,539 96,337,759
2024-06-24 22.8 22.81 22.15 22.3 -1.98% 44,596 100,111,847
2024-06-21 22.74 22.97 22.27 22.75 0% 67,748 153,064,055
2024-06-20 23.07 23.34 22.66 22.75 -1.3% 41,159 94,123,442
2024-06-19 23.23 23.44 23.05 23.05 -0.86% 36,403 84,459,665
2024-06-18 23.5 23.66 23.15 23.25 -0.85% 31,784 74,173,621
2024-06-17 23.8 23.89 23.39 23.45 -1.96% 49,709 117,193,348
2024-06-14 23.18 23.99 23.18 23.92 +3.28% 57,939 136,687,340
2024-06-13 23.79 23.79 23.03 23.16 -2.73% 65,674 152,619,719
2024-06-12 23.79 24.48 23.7 23.81 +0.13% 50,715 121,911,973
2024-06-11 23.8 24.04 23.52 23.78 -0.08% 44,983 107,044,789
2024-06-07 23.79 24 23.55 23.8 +0.29% 41,789 99,259,912
2024-06-06 24.18 24.39 23.5 23.73 -1.78% 61,564 146,535,869
2024-06-05 24.84 25.04 24.16 24.16 -3.51% 53,840 131,868,418
2024-06-04 24.65 25.12 24.4 25.04 +1.5% 54,187 134,772,477
2024-06-03 24.56 24.93 24.2 24.67 +1.48% 61,184 150,447,781
2024-05-31 24.41 24.71 24.28 24.31 -0.41% 41,958 102,543,608
2024-05-30 24.07 24.69 23.97 24.41 +0.49% 49,614 121,203,578
2024-05-29 23.72 24.5 23.58 24.29 +1.55% 55,803 135,054,934
2024-05-28 24.31 24.45 23.8 23.92 -1.69% 45,864 110,373,364
2024-05-27 23.75 24.33 23.48 24.33 +3.62% 76,625 183,975,732
2024-05-24 23.74 24.07 23.38 23.48 -1.14% 62,435 148,279,742
2024-05-23 24.75 24.79 23.58 23.75 -4.12% 132,785 318,170,581
2024-05-22 26.13 26.15 24.64 24.77 -5.35% 134,563 338,323,271
2024-05-21 25.89 26.25 25.36 26.17 +0.77% 71,970 186,816,559
2024-05-20 25.95 26.2 25.75 25.97 +0.08% 53,918 139,902,849
2024-05-17 26.05 26.36 25.68 25.95 -0.23% 57,427 149,062,875
2024-05-16 26.02 26.38 25.78 26.01 -0.54% 53,084 138,236,895
2024-05-15 26.85 26.95 26.12 26.15 -3.15% 59,553 157,541,170
2024-05-14 26.38 27.05 26.23 27 +2.04% 76,318 204,302,717
2024-05-13 25.95 26.95 25.75 26.46 +0.99% 75,620 200,037,823
2024-05-10 26.67 26.74 25.95 26.2 -1.43% 60,608 158,718,998
2024-05-09 26.8 26.85 26.4 26.58 -0.11% 51,188 136,141,250
2024-05-08 26.86 27.31 26.55 26.61 -1.74% 60,369 161,820,450
2024-05-07 26.62 27.53 26.47 27.08 +1.73% 113,659 305,969,163
2024-05-06 25.13 26.99 24.95 26.62 +8.04% 153,532 399,647,386
2024-04-30 24.49 25.48 24.45 24.64 +2.24% 82,746 205,307,341
2024-04-29 23.99 24.35 23.8 24.1 -1.43% 78,204 187,842,887
2024-04-26 24.41 25 24.22 24.45 +1.16% 56,472 137,997,097
2024-04-25 24.78 24.78 24.11 24.17 -2.46% 74,833 182,220,005
2024-04-24 24.64 25.07 23.94 24.78 +1.23% 108,720 267,383,938
2024-04-23 24.62 25.15 24.35 24.48 +0.25% 114,685 283,326,666
2024-04-22 24.5 24.79 23.82 24.42 -0.33% 97,518 237,855,171
2024-04-19 24.55 24.98 24.01 24.5 -0.53% 126,845 309,421,367
2024-04-18 22.74 25.24 22.54 24.63 +7.79% 246,015 593,607,639
2024-04-17 24.1 24.5 21.81 22.85 +0.04% 253,676 580,452,916
2024-04-16 23.26 23.43 22.62 22.84 -3.18% 92,450 211,962,332
2024-04-15 23.75 24.42 23.05 23.59 +1.64% 85,207 201,230,204
2024-04-12 23.68 24.15 23.08 23.21 -1.28% 64,417 151,218,221
2024-04-11 22.76 23.85 22.66 23.51 +3.48% 97,874 229,275,704
2024-04-10 22.71 22.98 22.45 22.72 -0.09% 49,714 112,854,924
2024-04-09 22.65 23.06 22.48 22.74 +0.09% 45,617 103,760,437
2024-04-08 23.3 23.36 22.51 22.72 -2.91% 80,409 183,237,148
2024-04-03 23.07 23.52 22.96 23.4 +1.52% 69,236 161,262,609
2024-04-02 22.99 23.5 22.87 23.05 -0.22% 62,358 144,456,204
2024-04-01 23.75 23.86 22.77 23.1 -0.73% 86,907 200,366,562
2024-03-29 22.82 23.45 22.49 23.27 +1.84% 101,667 234,305,213
2024-03-28 22.2 23.06 22.2 22.85 -0.52% 123,635 280,507,734
2024-03-27 22.15 23.7 22.13 22.97 +4.55% 206,948 478,036,860
2024-03-26 20.89 22.27 20.83 21.97 +5.98% 145,840 316,880,666
2024-03-25 20.42 21.24 20.35 20.73 +1.37% 76,282 159,368,910
2024-03-22 20.88 20.88 20.21 20.45 -3.81% 102,339 209,471,100
2024-03-21 21.18 21.37 20.97 21.26 +0.76% 53,461 113,138,684
2024-03-20 21.33 21.58 20.97 21.1 -1.31% 63,516 134,298,367
2024-03-19 21.4 21.65 21.19 21.38 -0.33% 66,688 142,810,042
2024-03-18 20.89 21.53 20.74 21.45 +2.58% 82,706 175,371,260
2024-03-15 20.79 20.93 20.55 20.91 +1.01% 60,053 124,820,530
2024-03-14 20.82 21.06 20.46 20.7 -0.58% 53,710 111,323,897
2024-03-13 20.73 21.24 20.7 20.82 -0.29% 82,215 172,000,194
2024-03-12 21.62 21.79 20.69 20.88 -4.18% 164,824 346,962,278
2024-03-11 21.8 22.45 21.48 21.79 +0.05% 104,973 229,090,956
2024-03-08 20.96 22.22 20.74 21.78 +4.76% 159,469 343,445,234
2024-03-07 20.3 21.25 20.23 20.79 +2.11% 146,706 306,938,841
2024-03-06 20.22 21.18 19.93 20.36 -0.92% 115,291 234,809,700
2024-03-05 20.16 20.95 20 20.55 +1.18% 120,159 246,899,829
2024-03-04 19.22 20.6 19.17 20.31 +5.67% 181,584 365,796,960
2024-03-01 18.16 19.5 18.12 19.22 +6.31% 167,463 317,222,209
2024-02-29 17.48 18.14 17.3 18.08 +2.44% 70,670 126,160,875
2024-02-28 18.6 18.86 17.65 17.65 -5.41% 108,047 197,971,196
2024-02-27 18.28 18.71 18.17 18.66 +2.13% 81,942 151,955,101
2024-02-26 18.18 18.62 17.9 18.27 +0.22% 73,975 134,815,634
2024-02-23 18.31 18.32 17.9 18.23 -0.11% 64,317 116,549,387
2024-02-22 18.16 18.39 17.97 18.25 +0.05% 71,582 129,844,773
2024-02-21 17.27 18.86 17.16 18.24 +4.47% 143,570 262,069,432
2024-02-20 17.31 17.59 17.11 17.46 -0.68% 61,883 107,053,445
2024-02-19 17.68 17.97 17.37 17.58 -0.4% 86,931 153,757,383
2024-02-08 17.13 17.85 17.08 17.65 +4.25% 102,503 180,605,018
2024-02-07 16.8 17.37 16.68 16.93 -0.12% 105,480 180,204,451
2024-02-06 15.9 17.3 15.45 16.95 +5.94% 122,106 201,209,583
2024-02-05 17.2 17.22 14.68 16 -8.05% 135,474 220,444,278
2024-02-02 17.35 18.09 17 17.4 +0.75% 143,318 251,835,859
2024-02-01 16.88 17.83 16.86 17.27 -0.23% 107,729 186,879,595
2024-01-31 16.64 17.88 16.15 17.31 +3.78% 140,041 238,217,718
2024-01-30 16.9 17.06 16.66 16.68 -2.63% 64,113 107,944,850
2024-01-29 17.99 18.2 17.02 17.13 -4.3% 91,762 159,584,878
2024-01-26 18.07 18.35 17.83 17.9 -2.08% 78,730 142,435,225
2024-01-25 17.86 18.31 17.57 18.28 +1.22% 109,348 196,268,740
2024-01-24 17.24 18.3 17.24 18.06 +4.15% 125,155 222,137,767
2024-01-23 17.37 17.66 17.1 17.34 +0.35% 92,994 161,340,416
2024-01-22 18.56 18.58 17.1 17.28 -7.15% 133,230 237,160,246
2024-01-19 19.1 19.16 18.56 18.61 -3.32% 107,610 202,682,967
2024-01-18 19.02 19.35 18.4 19.25 +1.05% 136,249 257,041,990
2024-01-17 19.8 19.85 19 19.05 -5.22% 183,168 354,838,933
2024-01-16 19.41 20.7 19.2 20.1 +3.61% 278,464 554,234,139
2024-01-15 18.88 19.95 18.88 19.4 +2.65% 213,109 414,912,461
2024-01-12 19.22 20.23 18.9 18.9 -1.66% 273,566 534,851,251
2024-01-11 19.35 19.72 18.66 19.22 -2.14% 245,332 468,355,708
2024-01-10 16.71 20.12 16.43 19.64 +16.97% 275,598 511,557,405
2024-01-09 16.73 16.96 16.62 16.79 +0.42% 33,358 55,933,644
2024-01-08 17.08 17.13 16.72 16.72 -2.28% 37,375 63,023,114
2024-01-05 17.39 17.47 17.04 17.11 -1.78% 35,526 61,295,921
2024-01-04 17.66 17.72 17.35 17.42 -1.91% 33,331 58,226,515
2024-01-03 17.85 17.92 17.63 17.76 -0.62% 31,148 55,253,415
2024-01-02 18 18.02 17.8 17.87 -1% 31,455 56,306,346

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╝Яц╡ЛчзСцКА 688372

2022-2023两年

хИЫч╗┤цХ░хнЧ 000810

近三个月

х▒▒ше┐щлШщАЯ 000755

近期数据

хШЙхТМч╛Ох║╖ 688246

2024年一季度

хдзхНГчФЯцАБ 603955

近三个月

ц░╕ф┐бшЗ│шпЪ 688244

近期数据

щФРчзСц┐АхЕЙ 300747

2024年一季度

Sф╜│щАЪ 600182

近半年

хЕ┤ф╕ЪшВбф╗╜ 603928

2024年至今

щВохВищУ╢шбМ 601658

2024年至今

热门概念板块

芯片
5G通信

х╣┐хТМщАЪ (300638)

2022-2023两年
储能电池
大数据

чзСхИЫф┐бцБп (300730)

近半年
半导体

хглхЕ░х╛о (600460)

近三个月
AI人工智能

шИкхоЗх╛о (300053)

2024年至今
虚拟现实

хРМшК▒щб║ (300033)

近期数据
数字经济

цБТчФЯчФ╡хнР (600570)

2023年全年

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