хА╝х╛Чф╣░ 300785

数据更新至:

添加到对比分析

32.85 -2.84%

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

32.85
-2.84% -0.96
33.48
开盘价
33.88
最高价
32.5
最低价
27,585
成交量
数据更新至: 2025-03-25

技术指标

34.20
MA5 (5日均线)
35.37
MA10 (10日均线)
36.10
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 33.48 33.88 32.5 32.85 -2.84% 27,585 90,926,399
2025-03-24 34 34.2 32.33 33.81 -0.15% 48,121 159,971,595
2025-03-21 35.1 35.36 33.7 33.86 -3.53% 49,987 171,716,209
2025-03-20 35.36 35.85 34.96 35.1 -0.74% 39,760 140,885,154
2025-03-19 36.15 36.15 35.15 35.36 -2.37% 55,710 197,560,507
2025-03-18 36.5 36.99 36.04 36.22 -1.25% 48,668 177,016,999
2025-03-17 37.25 37.72 36.54 36.68 -0.16% 54,310 201,083,804
2025-03-14 35.74 37.14 35.74 36.74 +2% 60,833 223,369,639
2025-03-13 37.31 37.34 35.72 36.02 -2.81% 56,829 206,195,835
2025-03-12 37 37.34 36.6 37.06 +0.35% 65,668 242,360,122
2025-03-11 36.7 37.26 36.54 36.93 -2.59% 65,690 242,060,237
2025-03-10 37.51 38.29 36.05 37.91 -1.38% 140,280 517,844,013
2025-03-07 37.34 39.39 37.05 38.44 +1.94% 220,272 851,603,611
2025-03-06 36.97 38 36.73 37.71 +6.86% 163,958 611,713,684
2025-03-05 35.8 36.18 35.02 35.29 -1.97% 64,384 227,355,837
2025-03-04 35.3 36.31 35.02 36 +0.78% 56,501 202,465,019
2025-03-03 34.8 36.78 34.8 35.72 +2.94% 85,687 307,941,904
2025-02-28 37.8 37.8 34.1 34.7 -8.92% 105,298 380,359,856
2025-02-27 37.33 38.68 37.03 38.1 +1.71% 117,764 446,344,223
2025-02-26 37.3 37.58 36.79 37.46 +1.24% 84,038 312,601,387
2025-02-25 37 37.91 36.78 37 -2.53% 96,057 358,020,690
2025-02-24 38.85 38.85 37.43 37.96 -4.81% 175,056 664,770,010
2025-02-21 38 41.88 36.96 39.88 +6.35% 248,597 967,274,865
2025-02-20 37.75 38.44 36.96 37.5 -0.66% 101,354 381,480,084
2025-02-19 35.78 38.86 35.48 37.75 +5.33% 145,590 545,101,497
2025-02-18 37.86 38.22 35.78 35.84 -7.01% 136,407 501,687,192
2025-02-17 39.49 39.66 37.68 38.54 0% 144,208 558,303,077
2025-02-14 39.2 39.54 37.82 38.54 -5.26% 181,758 703,479,876
2025-02-13 40 41.97 39.54 40.68 +1.5% 222,492 907,195,807
2025-02-12 39.19 40.39 37.51 40.08 -1.93% 193,230 762,301,708
2025-02-11 40.31 42.11 39.12 40.87 +1.21% 267,524 1,088,796,289
2025-02-10 37.6 40.38 37.6 40.38 +7.74% 272,490 1,063,158,724
2025-02-07 37.68 38.2 36.36 37.48 -1.68% 202,448 757,151,320
2025-02-06 37.93 38.28 36.16 38.12 +0.37% 203,370 762,534,411
2025-02-05 39.5 41.18 37.58 37.98 +0.85% 236,318 911,268,311
2025-01-27 37.6 38.94 37 37.66 +0.94% 248,734 945,533,201
2025-01-24 32.97 37.49 32.78 37.31 +13.82% 317,101 1,142,588,606
2025-01-23 31.74 33.98 31.25 32.78 +5.37% 178,542 589,036,818
2025-01-22 32.02 32.2 30.9 31.11 -4.89% 98,040 307,792,829
2025-01-21 32.59 32.75 31.4 32.71 +0.8% 109,914 352,379,399
2025-01-20 33.14 33.35 31.92 32.45 -1.9% 121,778 395,143,561
2025-01-17 33 34.86 32.66 33.08 -1.14% 154,914 521,538,129
2025-01-16 34 35.36 33 33.46 -3.32% 170,703 582,615,959
2025-01-15 34.46 35.66 33.63 34.61 +1.85% 211,953 733,824,249
2025-01-14 32.06 34.22 31.5 33.98 +9.37% 164,645 543,891,605
2025-01-13 30.55 31.37 29.3 31.07 +0.23% 97,837 297,434,105
2025-01-10 32.79 33.2 31 31 -7.1% 125,818 404,569,694
2025-01-09 32.92 34 32.6 33.37 +0.57% 143,612 477,689,326
2025-01-08 31.68 33.57 31.02 33.18 +3.75% 164,951 536,543,070
2025-01-07 29.6 32 29.6 31.98 +7.93% 132,063 408,084,621
2025-01-06 30.24 30.78 29 29.63 -4.67% 107,375 321,239,856
2025-01-03 34.25 34.47 30.87 31.08 -10.15% 159,203 511,464,022
2025-01-02 33.97 36 33.6 34.59 +3.25% 176,564 616,775,569
2024-12-31 35.3 35.44 33.41 33.5 -4.01% 106,896 366,907,464
2024-12-30 36.1 36.18 34.49 34.9 -4.98% 143,915 506,871,943
2024-12-27 38.45 38.58 36.2 36.73 -5.77% 172,968 648,294,595
2024-12-26 39.45 40.58 38.51 38.98 +1.14% 148,010 582,326,475
2024-12-25 41.4 41.4 38.5 38.54 -9.25% 170,796 680,426,880
2024-12-24 40.38 43 39.21 42.47 +4.66% 198,098 813,597,419
2024-12-23 45 45 39.11 40.58 -8.81% 239,801 993,975,610
2024-12-20 42.01 44.68 41 44.5 +3.22% 324,151 1,396,296,883
2024-12-19 38.1 43.86 37.67 43.11 +9.42% 299,319 1,221,995,799
2024-12-18 36.86 40.88 35.8 39.4 +5.21% 234,224 899,793,430
2024-12-17 39.74 39.75 36.68 37.45 -6.96% 243,632 922,458,952
2024-12-16 43.29 45.82 39.6 40.25 -3.62% 312,192 1,336,209,394
2024-12-13 38.86 46.26 38.1 41.76 +3.91% 330,146 1,386,861,656
2024-12-12 39.57 42.5 39.25 40.19 +2.39% 323,388 1,312,748,124
2024-12-11 40.13 41.6 38.88 39.25 -8.04% 343,072 1,373,377,651
2024-12-10 38 42.68 36.8 42.68 +19.99% 487,173 1,999,491,923
2024-12-09 33.68 35.58 32.58 35.57 +6.69% 293,255 1,001,076,771
2024-12-06 32.32 34.5 31.5 33.34 +4.29% 276,234 910,057,960
2024-12-05 29.88 32.32 29.71 31.97 +6.64% 216,175 681,005,869
2024-12-04 31.18 31.57 29.5 29.98 -4.83% 140,248 424,178,700
2024-12-03 31.65 31.74 30.71 31.5 -1.81% 161,016 502,694,021
2024-12-02 31.44 32.48 31.02 32.08 +3.55% 243,230 773,367,688
2024-11-29 30.09 32 29.65 30.98 +4.52% 218,483 671,774,418
2024-11-28 30.7 31.67 29.5 29.64 -3.45% 171,982 524,130,302
2024-11-27 29 30.71 27.79 30.7 +3.37% 173,889 512,447,009
2024-11-26 30.5 31.89 29.4 29.7 -6.81% 201,158 611,052,917
2024-11-25 31.05 31.9 29 31.87 +2.81% 271,188 824,889,204
2024-11-22 29.6 34.7 29.16 31 +3.4% 366,968 1,165,187,524
2024-11-21 29.7 31.14 28.92 29.98 +0.71% 248,134 743,648,699
2024-11-20 27.67 30.3 27.31 29.77 +7.28% 246,909 718,766,820
2024-11-19 26.81 28.28 26.46 27.75 +0.07% 189,657 517,096,224
2024-11-18 32.17 32.5 27.19 27.73 -13.83% 289,620 830,989,120
2024-11-15 30.77 35.35 30.77 32.18 +7.3% 445,803 1,454,425,490
2024-11-14 33.33 35 29.8 29.99 -12.1% 412,100 1,305,336,121
2024-11-13 29 34.12 29 34.12 +20.01% 432,562 1,422,148,538
2024-11-12 29.8 30.1 27.8 28.43 -4.6% 182,593 525,497,723
2024-11-11 28.04 29.9 27.9 29.8 +4.82% 191,391 559,005,235
2024-11-08 29.36 29.49 28.17 28.43 -1.97% 150,221 430,415,173
2024-11-07 27.69 29.29 27.11 29 +4.02% 178,723 511,053,534
2024-11-06 27.22 28.65 27.06 27.88 +1.53% 167,775 468,579,661
2024-11-05 26.4 27.46 26.07 27.46 +5.13% 122,905 331,929,244
2024-11-04 25.25 26.19 25.2 26.12 +1.44% 83,827 216,804,604
2024-11-01 28.28 28.28 25.7 25.75 -9.36% 168,390 446,298,925
2024-10-31 27.62 28.74 27.25 28.41 +0.39% 186,604 524,901,741
2024-10-30 28.85 29.44 27.48 28.3 +0.25% 187,902 533,097,908
2024-10-29 30.67 30.67 28.16 28.23 -8.4% 277,818 807,841,189
2024-10-28 28.03 32 27.8 30.82 +9.33% 344,460 1,040,853,407
2024-10-25 26.51 29.15 26.26 28.19 +4.37% 232,608 643,881,443
2024-10-24 28 29.2 27 27.01 -10.86% 272,699 755,881,336
2024-10-23 33.9 35.8 29.99 30.3 -5.96% 393,576 1,270,249,052
2024-10-22 28.68 34.62 28.3 32.22 +11.68% 441,929 1,412,846,684
2024-10-21 26.7 29.09 26.39 28.85 +8.01% 242,735 676,730,683
2024-10-18 25.81 27.76 25.3 26.71 +1.56% 196,737 522,421,405
2024-10-17 26.08 27.38 25.79 26.3 +0.15% 198,840 526,086,937
2024-10-16 24.07 26.54 24.07 26.26 +2.3% 167,389 431,807,704
2024-10-15 25.1 27.97 24.88 25.67 +2.56% 242,455 636,621,667
2024-10-14 23.06 25.07 22.9 25.03 +8.03% 138,420 332,004,057
2024-10-11 24.8 25.3 22.55 23.17 -9.56% 132,774 316,689,494
2024-10-10 25.2 26.2 23.59 25.62 +1.47% 153,648 385,898,161
2024-10-09 28.5 29.13 25.25 25.25 -19.99% 228,902 624,586,462
2024-10-08 31.3 31.68 26.52 31.56 +17.15% 352,730 1,052,299,487
2024-09-30 23.64 27.51 23 26.94 +15.47% 352,459 884,115,339
2024-09-27 22 24.8 21.76 23.33 +2.5% 316,528 726,554,794
2024-09-26 21 23.5 20.31 22.76 +5.37% 353,782 791,658,360
2024-09-25 17.96 21.6 17.72 21.6 +20% 244,068 493,100,531
2024-09-24 17.73 18.42 17.09 18 -0.22% 138,796 245,595,067
2024-09-23 17.33 18.5 17.05 18.04 +2.62% 146,473 258,704,540
2024-09-20 16.19 18.76 16.07 17.58 +8.72% 133,854 236,815,296
2024-09-19 16 16.26 15.74 16.17 +3.39% 23,469 37,667,732
2024-09-18 15.91 16.09 15.36 15.64 -1.76% 19,120 29,805,076
2024-09-13 16.35 16.43 15.9 15.92 -2.57% 19,083 30,705,381
2024-09-12 16.36 16.56 16.3 16.34 -0.12% 21,989 36,113,281
2024-09-11 16.41 16.55 16.18 16.36 -0.37% 16,843 27,551,787
2024-09-10 16.28 16.73 16.08 16.42 +1.92% 31,800 51,966,881
2024-09-09 16.15 16.27 15.86 16.11 -0.25% 15,424 24,790,955
2024-09-06 16.33 16.47 16.09 16.15 -1.4% 21,503 34,997,368
2024-09-05 16.1 16.59 16.1 16.38 +2.12% 29,832 48,798,040
2024-09-04 15.95 16.15 15.85 16.04 -0.06% 18,265 29,269,196
2024-09-03 15.78 16.2 15.65 16.05 +2.03% 22,655 36,323,005
2024-09-02 16.11 16.11 15.71 15.73 -1.69% 20,640 32,862,086
2024-08-30 15.69 16.15 15.5 16 +3.16% 31,244 49,777,238
2024-08-29 15.02 15.55 14.92 15.51 +2.72% 25,245 38,897,743
2024-08-28 14.91 15.2 14.64 15.1 +1.21% 16,647 24,934,399
2024-08-27 15.1 15.3 14.9 14.92 -1.65% 16,087 24,252,995
2024-08-26 14.96 15.18 14.85 15.17 +1.34% 14,423 21,777,854
2024-08-23 15.04 15.17 14.77 14.97 -0.53% 15,409 23,059,048
2024-08-22 15.45 15.65 14.98 15.05 -2.53% 20,581 31,293,115
2024-08-21 15.55 15.97 15.4 15.44 -1.59% 18,147 28,364,297
2024-08-20 15.9 16.21 15.65 15.69 -1.63% 21,962 34,777,773
2024-08-19 15.83 16.11 15.65 15.95 +0.76% 23,067 36,721,018
2024-08-16 15.86 16.1 15.65 15.83 +0.13% 22,500 35,679,625
2024-08-15 15.49 15.95 15.28 15.81 +2% 24,892 39,132,836
2024-08-14 15.32 15.6 15.3 15.5 +0.98% 18,424 28,543,144
2024-08-13 15.49 15.56 15.11 15.35 -1.03% 19,470 29,816,578
2024-08-12 15.78 15.78 15.38 15.51 -1.65% 16,428 25,512,213
2024-08-09 16.09 16.16 15.7 15.77 -1.93% 16,194 25,761,871
2024-08-08 16.08 16.24 15.66 16.08 0% 20,894 33,352,425
2024-08-07 16.36 16.36 16.02 16.08 -0.43% 16,875 27,222,036
2024-08-06 15.86 16.15 15.83 16.15 +3.33% 22,464 35,957,057
2024-08-05 16.13 16.47 15.6 15.63 -3.16% 25,716 41,202,343
2024-08-02 16.4 16.56 16.12 16.14 -2.12% 18,504 30,238,083
2024-08-01 16.65 16.77 16.35 16.49 -0.66% 27,176 44,785,234
2024-07-31 16.05 16.61 15.97 16.6 +3.62% 33,264 54,595,671
2024-07-30 15.82 16.28 15.79 16.02 +0.88% 21,346 34,140,816
2024-07-29 15.99 15.99 15.67 15.88 -0.13% 14,024 22,211,251
2024-07-26 15.76 15.97 15.68 15.9 +1.27% 17,958 28,424,856
2024-07-25 15.48 15.88 15.2 15.7 +1.55% 21,444 33,546,530
2024-07-24 15.91 16.02 15.4 15.46 -2.89% 21,201 33,146,713
2024-07-23 16.58 16.6 15.91 15.92 -3.4% 22,569 36,494,845
2024-07-22 16.42 16.54 16.21 16.48 +0.49% 15,631 25,620,375
2024-07-19 16.11 16.54 16.11 16.4 +0.8% 16,016 26,290,510
2024-07-18 16.4 16.4 15.9 16.27 -1.63% 23,264 37,466,853
2024-07-17 16.76 17.07 16.5 16.54 -1.49% 24,485 41,062,651
2024-07-16 16.7 16.84 16.52 16.79 +0.6% 14,888 24,889,808
2024-07-15 16.98 17.05 16.66 16.69 -2.51% 22,642 37,940,663
2024-07-12 17.1 17.45 17.07 17.12 -0.47% 26,612 45,730,845
2024-07-11 16.88 17.37 16.67 17.2 +3.61% 40,194 68,973,296
2024-07-10 16.44 16.95 16.27 16.6 -0.06% 30,229 50,262,568
2024-07-09 16.4 16.68 15.8 16.61 +1.53% 33,558 54,542,050
2024-07-08 16.87 16.87 16.2 16.36 -3.37% 29,970 49,336,347
2024-07-05 16.54 17.02 16.44 16.93 +1.38% 26,875 45,246,789
2024-07-04 17.15 17.38 16.68 16.7 -4.57% 35,931 60,781,825
2024-07-03 17.26 17.8 16.92 17.5 +1.51% 49,431 86,161,848
2024-07-02 17.22 17.5 17.1 17.24 +0.58% 31,400 54,269,367
2024-07-01 16.9 17.17 16.5 17.14 +1.36% 24,914 42,105,580
2024-06-28 17 17.29 16.84 16.91 -0.82% 34,748 59,423,007
2024-06-27 16.94 17.53 16.85 17.05 -1.22% 50,051 86,085,220
2024-06-26 16.09 17.53 15.8 17.26 +8.49% 70,475 117,565,533
2024-06-25 15.97 16.18 15.78 15.91 -0.38% 25,944 41,344,509
2024-06-24 16.94 16.94 15.97 15.97 -6.17% 45,048 73,223,924
2024-06-21 16.9 17.07 16.6 17.02 +0.65% 28,271 47,557,369
2024-06-20 17.58 17.62 16.91 16.91 -3.7% 38,467 66,011,498
2024-06-19 17.88 17.92 17.39 17.56 -1.35% 30,636 53,964,470
2024-06-18 17.85 17.93 17.71 17.8 +0.45% 29,067 51,783,199
2024-06-17 18.06 18.09 17.6 17.72 -1.88% 32,160 57,138,258
2024-06-14 18 18.18 17.83 18.06 -0.66% 31,560 56,767,239
2024-06-13 17.7 18.5 17.61 18.18 +2.19% 55,158 99,384,187
2024-06-12 17.35 17.88 17.35 17.79 +2.54% 48,108 85,383,332
2024-06-11 17.18 17.39 16.81 17.35 +0.64% 30,134 51,681,671
2024-06-07 17.38 17.6 16.91 17.24 +1.11% 45,801 78,798,785
2024-06-06 17.82 17.97 16.71 17.05 -3.94% 62,513 107,262,637
2024-06-05 18.3 18.35 17.75 17.75 -3.32% 41,630 74,913,571
2024-06-04 18.64 18.64 18.06 18.36 -1.18% 35,851 65,454,961
2024-06-03 18.99 18.99 18.37 18.58 -0.8% 35,557 66,270,518
2024-05-31 18.5 18.87 18.5 18.73 +0.7% 36,529 68,552,350
2024-05-30 18.9 19.14 18.51 18.6 -2.26% 44,893 84,035,192
2024-05-29 19 19.43 18.72 19.03 -0.73% 71,145 135,472,274
2024-05-28 20.1 20.2 19.05 19.17 -10% 114,933 225,254,636
2024-05-27 21.4 21.96 21.02 21.3 +2.6% 111,505 239,713,725
2024-05-24 20.71 21.55 20.67 20.76 +0.19% 67,818 142,354,730
2024-05-23 21.94 21.94 20.48 20.72 -4.95% 94,551 198,308,275
2024-05-22 21.26 22.57 21.01 21.8 +1.4% 125,959 273,934,381
2024-05-21 20.61 21.72 20.46 21.5 +4.37% 129,321 274,506,842
2024-05-20 20.23 20.96 20.11 20.6 +0.73% 73,061 150,092,461
2024-05-17 20.81 20.98 20.15 20.45 -2.67% 90,005 184,060,541
2024-05-16 20.4 21.98 19.97 21.01 +4.32% 128,030 268,750,393
2024-05-15 20.73 20.91 20 20.14 -5.58% 104,113 212,611,855
2024-05-14 21.94 22.64 21.09 21.33 -3.35% 111,810 242,543,178
2024-05-13 21.11 22.93 21.03 22.07 +0.78% 123,292 270,865,727
2024-05-10 21.88 22.9 21.5 21.9 +2.48% 159,711 354,231,341
2024-05-09 20.6 21.8 20.5 21.37 +0.56% 133,166 282,604,876
2024-05-08 22.4 22.4 20.82 21.25 -8.88% 224,658 481,518,151
2024-05-07 23.32 23.32 23.32 23.32 +20.02% 128,969 300,756,337
2024-05-06 18.9 19.75 18.82 19.43 +5.77% 70,206 135,511,580
2024-04-30 19 19.33 18.36 18.37 -2.91% 60,764 113,534,721
2024-04-29 18.39 18.92 18.28 18.92 +4.24% 50,506 94,550,275
2024-04-26 17.53 18.28 17.38 18.15 -0.49% 68,781 123,372,403
2024-04-25 18.4 18.6 18.21 18.24 -1.57% 31,141 57,209,520
2024-04-24 18.07 18.57 17.96 18.53 +1.98% 41,549 76,103,589
2024-04-23 18 18.45 18 18.17 +2.66% 40,188 73,205,602
2024-04-22 17.51 17.82 16.88 17.7 -0.67% 29,966 52,311,140
2024-04-19 17.62 18.32 17.5 17.82 +0.06% 37,636 67,244,063
2024-04-18 18 18.23 17.56 17.81 -2.2% 40,428 72,430,288
2024-04-17 17.62 18.52 17.62 18.21 +4.84% 48,655 88,765,418
2024-04-16 18.3 18.3 16.73 17.37 -5.6% 61,152 106,633,163
2024-04-15 19 19.28 17.9 18.4 -3.31% 56,583 104,714,002
2024-04-12 19.87 19.89 19 19.03 -4.32% 50,732 98,436,932
2024-04-11 18.55 20.48 18.42 19.89 +7.22% 84,383 165,839,331
2024-04-10 19.39 19.43 18.3 18.55 -4.53% 46,729 87,441,784
2024-04-09 19.25 19.56 19 19.43 +1.09% 32,500 62,844,333
2024-04-08 19.65 19.69 19.02 19.22 -2.88% 40,212 77,782,378
2024-04-03 20.74 20.74 19.65 19.79 -4.76% 60,095 119,579,661
2024-04-02 21.6 21.63 20.58 20.78 -4.37% 81,700 170,644,963
2024-04-01 21.18 22.36 21.18 21.73 +2.5% 75,500 164,733,352
2024-03-29 21.64 21.88 20.89 21.2 -2.93% 63,186 134,441,067
2024-03-28 21.1 22.35 21 21.84 +2.54% 89,726 195,482,214
2024-03-27 22.47 23.1 21.2 21.3 -6.54% 109,377 239,772,605
2024-03-26 23.18 23.95 22.5 22.79 +0.09% 111,873 258,544,401
2024-03-25 24.6 25.6 22.74 22.77 -3.72% 149,017 359,301,341
2024-03-22 24.12 24.67 23.08 23.65 -2.43% 151,456 358,622,217
2024-03-21 24 25.55 23.5 24.24 -0.16% 214,176 519,977,696
2024-03-20 21.2 25.28 21.1 24.28 +12.51% 264,284 620,969,784
2024-03-19 20.45 21.7 20.2 21.58 +5.78% 138,592 290,509,994
2024-03-18 19.88 20.49 19.52 20.4 +2.67% 72,966 146,298,076
2024-03-15 19.8 19.98 19.32 19.87 -0.1% 46,355 91,007,650
2024-03-14 20.66 20.66 19.56 19.89 -4.19% 69,234 138,758,607
2024-03-13 19.9 20.76 19.66 20.76 +4.69% 98,971 200,954,753
2024-03-12 19.67 20.04 19.52 19.83 +0.66% 51,817 102,460,117
2024-03-11 19.21 19.74 19.18 19.7 +1.29% 45,754 89,110,024
2024-03-08 19.38 19.59 19.12 19.45 +1.09% 45,378 87,870,483
2024-03-07 20.25 20.43 19.1 19.24 -4.04% 79,143 156,570,060
2024-03-06 20.36 20.64 19.86 20.05 -4.93% 87,467 176,636,296
2024-03-05 20.56 21.57 19.9 21.09 +0.52% 146,730 303,068,544
2024-03-04 21.51 21.6 20.01 20.98 -3.54% 165,297 342,224,282
2024-03-01 19.8 22.5 19.8 21.75 +10.63% 243,233 514,205,154
2024-02-29 18.6 19.8 18.59 19.66 +3.75% 125,264 243,093,559
2024-02-28 19.94 21.4 18.68 18.95 -5.96% 195,439 397,867,887
2024-02-27 17.86 20.66 17.63 20.15 +11.51% 158,216 306,945,755
2024-02-26 17.88 18.77 17.6 18.07 +4.51% 131,922 239,422,865
2024-02-23 16.58 17.3 16.29 17.29 +5.49% 87,106 147,635,270
2024-02-22 15.92 16.41 15.89 16.39 +2.82% 54,202 88,019,934
2024-02-21 15.61 16.52 15.45 15.94 0% 71,089 114,169,287
2024-02-20 15.85 15.96 15.28 15.94 -0.56% 73,562 115,473,292
2024-02-19 14.88 16.16 14.88 16.03 +11.32% 90,153 141,037,696
2024-02-08 13.1 14.5 12.85 14.4 +9.92% 74,928 102,726,221
2024-02-07 14.2 14.34 12.82 13.1 -6.76% 79,586 108,028,269
2024-02-06 12.8 14.42 12.6 14.05 +4% 63,896 86,810,080
2024-02-05 15.1 15.12 13.24 13.51 -11.93% 74,168 103,845,826
2024-02-02 16.06 16.64 14.8 15.34 -4.24% 59,592 94,001,157
2024-02-01 16.1 16.47 15.3 16.02 -0.5% 50,959 81,329,788
2024-01-31 16.81 17.25 16.1 16.1 -5.79% 49,140 81,438,928
2024-01-30 17.81 17.92 17.06 17.09 -3.99% 39,889 69,676,012
2024-01-29 18.83 18.99 17.7 17.8 -5.47% 64,332 116,902,773
2024-01-26 18.8 19.66 18.5 18.83 -0.37% 75,549 143,526,708
2024-01-25 17.93 19.48 17.53 18.9 +5.53% 83,445 156,504,618
2024-01-24 17.66 18.18 17.2 17.91 +1.76% 51,901 92,368,581
2024-01-23 17.25 17.87 17.2 17.6 +1.56% 42,719 75,150,926
2024-01-22 18.7 18.89 17.18 17.33 -7.38% 53,398 96,053,801
2024-01-19 19.16 19.48 18.71 18.71 -2.81% 45,466 86,742,665
2024-01-18 19.22 19.44 18.4 19.25 -1.23% 73,867 139,674,182
2024-01-17 19.07 20 18.88 19.49 +1.62% 75,044 146,191,717
2024-01-16 19.68 19.75 18.84 19.18 -2.54% 53,382 102,111,503
2024-01-15 19.88 20.01 19.6 19.68 -1.35% 29,607 58,519,326
2024-01-12 20.32 20.55 19.92 19.95 -2.49% 34,112 68,970,239
2024-01-11 19.88 20.54 19.8 20.46 +2.61% 38,337 77,782,359
2024-01-10 20.27 20.54 19.67 19.94 -1.77% 40,420 80,992,205
2024-01-09 20.66 20.96 20.1 20.3 -1.12% 37,741 77,473,799
2024-01-08 20.8 20.93 20.44 20.53 -1.06% 26,499 54,866,881
2024-01-05 21.33 21.4 20.61 20.75 -2.67% 36,558 76,563,537
2024-01-04 21.51 21.53 21 21.32 -1.16% 29,755 63,293,148
2024-01-03 21.53 21.89 21.3 21.57 +0.05% 35,535 76,706,236
2024-01-02 22 22.2 21.53 21.56 -1.37% 37,338 81,327,432

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

STчЫЫх▒п 600711

近半年

ш╡Ыф╝жчФЯчЙй 688163

近半年

хЗМф║СшВбф╗╜ 600480

2023年全年

цмзхЕЛчзСцКА 001223

近期数据

щЗНшНпцОзшВб 000950

2023年全年

шЗ┤ш┐ЬцЦ░шГ╜ 300985

2022-2023两年

хТМщВжчФЯчЙй 603077

近期数据

хоЭхЬ░чЯ┐ф╕Ъ 601121

近三个月

ф╗Кф╕Цч╝Ш 603369

2024年至今

GQYшзЖшоп 300076

2024年一季度

热门概念板块

智能制造

цнгц│░чФ╡хЩи (601877)

2023年全年
AI人工智能
光伏产业

щШ│хЕЙчФ╡ц║Р (300274)

近半年
5G通信

х╣┐хТМщАЪ (300638)

2022-2023两年
储能电池

цМпхНОчзСцКА (000733)

2024年一季度
半导体

ф╕нх╛охЕмхП╕ (688012)

2024年一季度
数字经济
芯片

хМЧф║мхРЫцнг (300223)

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