ф╕нф┐бхЗ║чЙИ 300788

数据更新至:

添加到对比分析

33.43 -2.34%

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

33.43
-2.34% -0.8
33.35
开盘价
33.93
最高价
33.03
最低价
53,049
成交量
数据更新至: 2025-03-25

技术指标

33.00
MA5 (5日均线)
33.16
MA10 (10日均线)
33.03
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 33.35 33.93 33.03 33.43 -2.34% 53,049 177,477,658
2025-03-24 32.26 35 31.82 34.23 +6.14% 108,494 367,538,653
2025-03-21 32.61 33.1 32.1 32.25 -0.74% 21,875 71,209,472
2025-03-20 32.6 32.84 32.36 32.49 -0.34% 17,704 57,754,475
2025-03-19 33.36 33.38 32.44 32.6 -2.13% 27,048 88,617,106
2025-03-18 33.44 33.5 32.91 33.31 -0.39% 25,105 83,229,331
2025-03-17 33.79 33.88 33.33 33.44 -0.48% 23,327 78,093,850
2025-03-14 32.8 33.77 32.6 33.6 +2.19% 37,841 126,668,823
2025-03-13 33.15 33.45 32.41 32.88 -1.32% 25,416 83,478,532
2025-03-12 33.03 33.6 32.99 33.32 +1.37% 31,397 104,899,058
2025-03-11 32.5 32.89 32.31 32.87 +0.09% 20,366 66,554,642
2025-03-10 32.8 33.1 32.58 32.84 -0.48% 22,444 73,665,745
2025-03-07 33.5 34.09 32.73 33 -2.34% 46,548 156,073,018
2025-03-06 32.88 33.97 32.65 33.79 +3.49% 52,401 174,934,357
2025-03-05 32.48 32.65 32.1 32.65 +0.21% 23,961 77,622,561
2025-03-04 32.22 32.67 32 32.58 +1.18% 24,395 79,015,928
2025-03-03 32 32.73 31.81 32.2 +0.85% 27,524 88,838,885
2025-02-28 33.21 33.24 31.82 31.93 -4.14% 40,721 132,101,978
2025-02-27 33.76 34.06 32.74 33.31 -1.77% 42,791 142,712,856
2025-02-26 33.85 34.05 33.61 33.91 +0.36% 36,192 122,420,276
2025-02-25 34 34.26 33.5 33.79 -2.54% 53,385 180,800,875
2025-02-24 35 35.56 34.38 34.67 -1.67% 58,389 203,747,270
2025-02-21 34.85 35.42 34.31 35.26 +1.38% 75,719 264,372,485
2025-02-20 34.6 35.24 34.43 34.78 -0.09% 58,379 203,257,439
2025-02-19 34.69 35 34.06 34.81 +1.34% 62,941 217,710,811
2025-02-18 35.68 35.94 34.21 34.35 -4.42% 82,505 289,112,593
2025-02-17 37.09 38.16 35.45 35.94 -5.72% 153,126 558,292,329
2025-02-14 38.33 39.6 37.42 38.12 +0.85% 119,622 458,739,810
2025-02-13 38.77 39.9 37.6 37.8 -2.2% 148,489 572,589,984
2025-02-12 37.52 39.7 36.86 38.65 +1.58% 183,776 709,162,988
2025-02-11 35.8 39.45 35.51 38.05 +5.11% 182,613 680,340,641
2025-02-10 36.38 36.81 35.23 36.2 -0.06% 142,141 511,756,523
2025-02-07 36.5 36.7 34.8 36.22 +1.8% 151,967 542,590,118
2025-02-06 34.07 36.25 33.51 35.58 +2.89% 152,363 529,945,307
2025-02-05 34.39 35 33.46 34.58 +3.22% 124,953 427,885,637
2025-01-27 33.56 34.01 33 33.5 +0.87% 71,862 241,522,666
2025-01-24 31.8 33.62 31.51 33.21 +4.4% 65,103 213,206,607
2025-01-23 32 32.67 31.7 31.81 +0.7% 39,262 126,306,607
2025-01-22 32.12 32.2 31.55 31.59 -2.47% 27,069 86,061,755
2025-01-21 32.11 32.39 31.68 32.39 +1.31% 30,082 96,527,104
2025-01-20 32.38 32.66 31.71 31.97 -0.4% 36,995 118,562,518
2025-01-17 32.39 33.08 32.01 32.1 -1.8% 41,629 134,831,262
2025-01-16 32.99 33.96 32.2 32.69 -0.49% 44,915 148,413,348
2025-01-15 33.07 33.64 32.72 32.85 -0.42% 51,150 169,748,706
2025-01-14 31.3 32.99 31.17 32.99 +6.66% 57,519 186,032,223
2025-01-13 31.75 32.06 30.59 30.93 -2.86% 45,923 143,281,862
2025-01-10 33.59 33.95 31.84 31.84 -6.22% 53,564 175,912,123
2025-01-09 33.77 35.12 33.6 33.95 -1.02% 70,854 242,936,031
2025-01-08 33.5 34.88 33.12 34.3 +2.33% 87,298 298,043,366
2025-01-07 33.1 33.67 32.28 33.52 +0.3% 48,623 160,559,084
2025-01-06 32.67 33.51 31 33.42 +1.3% 64,944 211,694,686
2025-01-03 31.79 34.1 31.78 32.99 +4.2% 118,604 394,982,599
2025-01-02 31.53 32.63 31.2 31.66 +0.29% 50,953 163,132,068
2024-12-31 32.95 33.08 31.43 31.57 -4.13% 45,685 146,460,733
2024-12-30 33.26 33.5 32.65 32.93 -1.26% 35,292 116,753,324
2024-12-27 34.28 34.44 33.16 33.35 -3.36% 62,970 212,431,257
2024-12-26 34.36 35.09 34.27 34.51 -1.03% 56,146 194,293,200
2024-12-25 34.2 35.68 33.89 34.87 +0.96% 99,732 347,357,541
2024-12-24 33.95 34.55 33 34.54 +2.95% 78,940 267,126,489
2024-12-23 36.66 36.86 33.5 33.55 -8.61% 118,538 409,431,464
2024-12-20 36 39.5 35.9 36.71 +1.16% 185,044 697,084,712
2024-12-19 33.53 36.86 33.53 36.29 +6.11% 139,005 495,764,739
2024-12-18 34.3 35.2 33.83 34.2 +1.18% 70,735 244,448,006
2024-12-17 35.4 35.4 33.5 33.8 -5.24% 76,010 258,804,951
2024-12-16 36.08 36.6 34.61 35.67 -1.74% 92,662 328,789,039
2024-12-13 36 37.85 35.88 36.3 +0.3% 147,518 543,945,057
2024-12-12 36.18 36.5 35.42 36.19 +0.47% 98,492 353,628,271
2024-12-11 35.29 38.31 35.28 36.02 +0.84% 144,472 526,545,365
2024-12-10 35.62 36.79 34.6 35.72 +2.56% 168,807 608,682,132
2024-12-09 35.56 35.95 34.12 34.83 -2.05% 94,747 329,336,232
2024-12-06 33.5 36 33.23 35.56 +6.24% 156,555 545,127,421
2024-12-05 32.37 33.67 32.37 33.47 +2.95% 76,005 253,104,263
2024-12-04 33.53 33.78 32.23 32.51 -4.16% 87,679 288,032,986
2024-12-03 34.54 34.54 33.4 33.92 -1.85% 88,820 301,541,757
2024-12-02 34.29 34.91 33.85 34.56 +0.61% 105,255 362,367,726
2024-11-29 34.4 35.34 33.21 34.35 -1.18% 134,694 459,533,664
2024-11-28 35.7 36.99 34.32 34.76 -5.03% 183,552 647,688,511
2024-11-27 34.32 37.26 32.96 36.6 +0.14% 240,291 835,719,674
2024-11-26 34.15 38.72 32.81 36.55 +13.26% 287,334 1,053,722,346
2024-11-25 30.85 32.96 29.5 32.27 +4.87% 109,485 341,950,132
2024-11-22 31.39 32.98 30.77 30.77 -1.98% 100,058 320,821,863
2024-11-21 31.32 32.11 30.81 31.39 -1.01% 69,649 219,426,239
2024-11-20 31.18 32.37 30.8 31.71 +1.7% 87,873 277,742,431
2024-11-19 30.24 31.59 30.05 31.18 -0.03% 106,787 327,559,264
2024-11-18 32.55 34.05 30 31.19 -4% 156,799 510,030,752
2024-11-15 32.03 34.49 32 32.49 +2.11% 156,551 521,379,938
2024-11-14 33.26 34.15 31.8 31.82 -6.14% 102,345 334,486,573
2024-11-13 31.68 34.86 31.59 33.9 +5.97% 161,077 540,927,172
2024-11-12 32.92 33.17 31.52 31.99 -3.85% 77,374 250,807,303
2024-11-11 31.25 33.54 31 33.27 +5.02% 119,624 392,268,238
2024-11-08 32.38 33.12 31.5 31.68 -1.46% 87,660 282,766,022
2024-11-07 30.79 32.44 30.65 32.15 +3.14% 78,064 246,611,964
2024-11-06 31.31 32.12 30.89 31.17 -0.06% 74,806 235,639,296
2024-11-05 30.17 31.42 29.9 31.19 +3.66% 70,928 217,901,414
2024-11-04 29.7 30.3 29.21 30.09 +1.35% 40,675 121,294,225
2024-11-01 30.43 31.68 29.4 29.69 -3.45% 81,213 247,105,054
2024-10-31 30.6 31.14 30.1 30.75 -0.42% 65,872 202,278,639
2024-10-30 31.2 31.49 30.31 30.88 -2.43% 77,284 238,606,494
2024-10-29 34.11 34.11 31.58 31.65 -6.55% 131,544 426,367,964
2024-10-28 32.46 33.9 32.38 33.87 +2.64% 92,985 308,852,136
2024-10-25 31.45 33 31.45 33 +4.66% 111,337 360,622,867
2024-10-24 31.21 32.3 30.92 31.53 -0.54% 90,358 286,644,960
2024-10-23 32.77 33.01 31.25 31.7 -4.86% 144,630 460,815,420
2024-10-22 31.3 36.64 31.23 33.32 +6.22% 210,729 724,205,697
2024-10-21 30.6 32.35 30.26 31.37 +2.55% 126,229 395,625,926
2024-10-18 29.65 31.59 29.26 30.59 +2.1% 123,231 373,493,032
2024-10-17 29 30.72 29 29.96 +3.31% 109,302 327,417,939
2024-10-16 28.23 29.6 28.23 29 -0.28% 72,014 209,646,026
2024-10-15 29.01 30.38 28.81 29.08 -1.76% 115,008 341,112,339
2024-10-14 28.47 29.75 28.02 29.6 +1.54% 122,155 354,297,050
2024-10-11 30.79 31 28.5 29.15 -14.24% 195,773 575,007,357
2024-10-10 29.29 34.03 28.45 33.99 +19.85% 231,807 756,047,087
2024-10-09 32 32.06 28.3 28.36 -17.03% 114,420 343,752,340
2024-10-08 35.8 35.99 30.5 34.18 +12.36% 143,770 477,819,583
2024-09-30 27.23 30.89 27.23 30.42 +13.89% 135,038 391,138,238
2024-09-27 25.79 27.41 25.38 26.71 +5.41% 95,849 252,226,338
2024-09-26 24.46 25.36 24.36 25.34 +2.67% 67,583 168,360,893
2024-09-25 24.34 25.64 24.18 24.68 +2.96% 86,685 216,154,961
2024-09-24 23.39 24.05 23 23.97 +3.05% 51,304 121,457,495
2024-09-23 23.39 23.5 23.14 23.26 -0.3% 22,630 52,820,909
2024-09-20 23.5 23.7 23.18 23.33 -1.1% 23,815 55,742,226
2024-09-19 23.45 23.83 23.26 23.59 +1.16% 26,616 62,816,797
2024-09-18 23.32 23.62 23.01 23.32 -0.51% 24,636 57,250,102
2024-09-13 23.8 24.05 23.42 23.44 -1.55% 31,647 74,947,186
2024-09-12 24 24.4 23.77 23.81 -0.54% 28,191 67,856,073
2024-09-11 24.05 24.2 23.71 23.94 -0.95% 22,499 53,833,602
2024-09-10 24.01 24.31 23.6 24.17 +0.62% 33,822 80,875,973
2024-09-09 23.86 24.15 23.59 24.02 +0.25% 26,156 62,520,856
2024-09-06 24.52 24.64 23.9 23.96 -2.36% 33,927 81,938,477
2024-09-05 24.04 24.82 23.98 24.54 +2.04% 46,700 114,253,643
2024-09-04 24.28 24.58 23.85 24.05 -1.52% 42,852 103,290,988
2024-09-03 24.5 24.74 24.19 24.42 +0.91% 46,197 112,868,910
2024-09-02 24.68 25 24.18 24.2 -3.12% 65,895 161,487,128
2024-08-30 24 25.45 24 24.98 +4.96% 108,309 269,526,907
2024-08-29 23.7 24.11 23.22 23.8 +0.34% 67,466 159,940,153
2024-08-28 23.51 24.16 23.33 23.72 -1.17% 71,572 169,877,887
2024-08-27 25.01 25.65 23.88 24 -5.88% 104,978 259,831,700
2024-08-26 27 27.14 25.3 25.5 -8.6% 139,721 361,322,307
2024-08-23 29.29 29.4 26 27.9 -5.23% 184,461 507,577,875
2024-08-22 28 31.2 27.66 29.44 -0.03% 217,415 638,762,559
2024-08-21 31.6 32.5 29 29.45 -1.37% 287,872 891,501,102
2024-08-20 25.34 29.86 25.34 29.86 +20.02% 239,638 681,153,938
2024-08-19 25.69 26.3 24.41 24.88 +2.81% 78,048 197,654,039
2024-08-16 24.5 24.95 23.96 24.2 -2.22% 35,030 84,990,777
2024-08-15 23.9 25 23.4 24.75 +3.47% 46,621 113,834,703
2024-08-14 23.03 24.56 23.03 23.92 +3.1% 36,730 87,874,859
2024-08-13 23.52 23.68 22.75 23.2 -1.69% 18,852 43,671,376
2024-08-12 23.51 24.09 23.07 23.6 +0.38% 21,025 49,827,370
2024-08-09 24.3 24.48 23.5 23.51 -2.53% 14,307 34,018,060
2024-08-08 24.12 24.25 23.46 24.12 -0.86% 18,576 44,312,159
2024-08-07 24.52 25.11 24.11 24.33 -1.54% 25,340 62,444,691
2024-08-06 23.98 24.78 23.85 24.71 +4.17% 23,176 56,520,928
2024-08-05 24.3 25.06 23.7 23.72 -2.99% 19,726 48,093,585
2024-08-02 24.54 24.98 24.4 24.45 -0.97% 15,988 39,506,729
2024-08-01 24.85 24.97 24.43 24.69 -0.68% 17,163 42,349,249
2024-07-31 23.73 24.98 23.72 24.86 +4.98% 28,496 69,770,235
2024-07-30 23.97 24 23.58 23.68 -1.29% 12,006 28,522,330
2024-07-29 23.8 24.04 23.45 23.99 +0.38% 16,468 39,145,619
2024-07-26 23.55 24.03 23.45 23.9 +2.01% 14,853 35,296,068
2024-07-25 23.21 23.75 22.86 23.43 +0.86% 13,442 31,422,858
2024-07-24 23.5 23.72 23.17 23.23 -1.65% 12,674 29,631,822
2024-07-23 24.3 24.41 23.6 23.62 -2.8% 15,430 36,977,000
2024-07-22 24.1 24.36 23.91 24.3 +0.83% 14,392 34,820,499
2024-07-19 23.85 24.65 23.81 24.1 +0.5% 18,927 46,132,111
2024-07-18 24.4 24.4 23.6 23.98 -2.12% 20,964 50,001,807
2024-07-17 23.9 25.02 23.9 24.5 +2.13% 37,314 91,996,811
2024-07-16 23.98 24.12 23.56 23.99 -0.62% 13,569 32,415,969
2024-07-15 24.11 24.58 23.86 24.14 -0.29% 17,704 42,949,397
2024-07-12 24.63 24.9 24.11 24.21 -2.38% 21,126 51,753,079
2024-07-11 24 24.97 23.65 24.8 +5.94% 37,849 92,385,862
2024-07-10 23.85 24.09 23.3 23.41 -2.21% 18,050 42,778,131
2024-07-09 23.53 23.99 22.95 23.94 +1.79% 21,058 49,644,647
2024-07-08 24.24 24.24 23.42 23.52 -3.65% 16,535 39,173,045
2024-07-05 24.41 24.93 24.05 24.41 +0.04% 21,241 52,121,352
2024-07-04 25.17 25.17 24.3 24.4 -2.13% 16,639 40,911,593
2024-07-03 25.22 25.35 24.9 24.93 -1.73% 16,764 42,044,243
2024-07-02 25.4 25.73 25.2 25.37 -0.39% 25,211 64,221,240
2024-07-01 24.52 25.71 24.37 25.47 +2.66% 34,470 86,624,930
2024-06-28 24.82 25.65 24.71 24.81 -1.23% 39,512 99,141,348
2024-06-27 24.72 26.5 24.63 25.12 +0.2% 64,222 163,807,035
2024-06-26 23.08 25.6 23 25.07 +8.58% 52,180 127,839,664
2024-06-25 23.12 23.6 22.84 23.09 +0.04% 18,102 42,099,551
2024-06-24 24.39 24.39 23.01 23.08 -5.91% 21,766 51,378,308
2024-06-21 24.27 24.62 24.01 24.53 +0.74% 18,676 45,455,164
2024-06-20 24.99 25.05 24.27 24.35 -2.29% 17,573 43,081,327
2024-06-19 25.45 25.53 24.88 24.92 -2.08% 16,296 40,972,256
2024-06-18 25.29 25.58 25.26 25.45 +0.79% 15,703 39,928,214
2024-06-17 25.39 25.63 25 25.25 -1.94% 18,684 47,284,945
2024-06-14 25.91 26.16 25.65 25.75 -0.23% 20,555 53,185,322
2024-06-13 25.65 26.2 25.62 25.81 -0.27% 23,984 61,924,997
2024-06-12 24.66 26.43 24.66 25.88 +4.14% 40,946 105,627,140
2024-06-11 24.9 24.9 24.32 24.85 -0.4% 15,002 36,930,023
2024-06-07 24.7 25.2 24.32 24.95 +2% 23,437 58,126,075
2024-06-06 25.46 25.49 24.04 24.46 -3.32% 41,606 102,326,603
2024-06-05 26.5 26.73 25.2 25.3 -7.12% 45,056 117,141,045
2024-06-04 27.07 27.62 27.02 27.24 +0.63% 33,251 90,894,622
2024-06-03 26.64 27.23 26.33 27.07 +1.88% 31,451 84,586,248
2024-05-31 26.44 26.75 26.36 26.57 +0.57% 17,097 45,438,657
2024-05-30 26.07 26.81 25.91 26.42 +0.42% 18,253 48,321,359
2024-05-29 26.61 26.77 26.05 26.31 -0.3% 18,350 48,378,985
2024-05-28 26.85 26.89 26.28 26.39 -2.33% 17,114 45,419,789
2024-05-27 26.28 27.06 25.98 27.02 +2.82% 24,707 65,628,830
2024-05-24 26.68 27.18 26.26 26.28 -1.57% 26,225 69,971,781
2024-05-23 28.06 28.06 26.59 26.7 -4.06% 37,485 101,399,975
2024-05-22 27.49 27.86 27.1 27.83 +1.35% 25,917 71,530,718
2024-05-21 27.84 28.18 27.41 27.46 -1.01% 32,809 91,270,712
2024-05-20 27.49 27.89 27.07 27.74 +1.28% 24,847 68,646,700
2024-05-17 27.96 27.99 27.02 27.39 -1.23% 31,922 87,205,713
2024-05-16 27.88 28.2 27.52 27.73 +0.73% 28,189 78,560,600
2024-05-15 28 28.19 27.53 27.53 -2.45% 24,518 68,128,853
2024-05-14 28 28.24 27.7 28.22 +2.25% 29,533 82,821,589
2024-05-13 28.72 28.76 27.42 27.6 -4.63% 41,381 115,012,882
2024-05-10 28.78 29.47 28.72 28.94 +0.21% 41,620 121,017,070
2024-05-09 28.5 29.09 28.48 28.88 +0.98% 32,170 92,853,974
2024-05-08 29.41 29.49 28.57 28.6 -4.28% 50,548 145,668,409
2024-05-07 29.8 30.39 29.74 29.88 +0.91% 62,324 187,141,983
2024-05-06 30 30.3 29.38 29.61 -0.5% 58,485 174,157,837
2024-04-30 29.88 30.44 29.32 29.76 +0.4% 68,860 205,594,837
2024-04-29 28.82 29.89 28.8 29.64 +3.35% 76,598 225,796,174
2024-04-26 28.6 29.42 28.53 28.68 +0.74% 72,152 208,518,080
2024-04-25 28.5 29.17 28.3 28.47 -3.72% 75,908 217,252,672
2024-04-24 26.62 31.87 26.01 29.57 +11.33% 115,798 339,155,919
2024-04-23 26.59 27.27 26.32 26.56 +0.84% 38,867 104,044,698
2024-04-22 27.15 27.29 25.81 26.34 -5.12% 54,408 144,269,708
2024-04-19 28.75 29.45 27.6 27.76 -5.64% 75,725 215,587,358
2024-04-18 28.94 30.25 28.94 29.42 -0.27% 102,743 305,672,275
2024-04-17 28 29.5 26 29.5 +3.15% 97,325 279,597,566
2024-04-16 28.27 29.5 27.7 28.6 -0.49% 100,008 289,212,875
2024-04-15 27.25 29.69 27 28.74 +5.82% 90,226 257,006,365
2024-04-12 27.02 27.54 26.88 27.16 -1.34% 36,634 99,440,328
2024-04-11 26.22 28.08 26 27.53 +4.88% 65,460 179,553,286
2024-04-10 27.08 27.26 26 26.25 -3.74% 31,979 84,696,186
2024-04-09 26.66 27.32 26.53 27.27 +1.49% 33,125 89,488,293
2024-04-08 27.33 27.4 26.85 26.87 -2.4% 35,728 96,762,397
2024-04-03 28.74 29.08 27.2 27.53 -5.85% 57,305 159,535,976
2024-04-02 30.5 30.5 28.89 29.24 -4.6% 59,214 175,067,521
2024-04-01 29.37 30.69 29.33 30.65 +3.55% 74,063 222,164,205
2024-03-29 29.99 30 28.58 29.6 -1.82% 65,753 192,207,662
2024-03-28 29.5 30.76 29.35 30.15 +2.2% 69,691 210,059,219
2024-03-27 31 31.64 29.48 29.5 -5.75% 70,679 214,090,692
2024-03-26 32.84 33.66 30.99 31.3 -5.72% 83,847 267,097,872
2024-03-25 36.07 36.51 33.11 33.2 -7.85% 136,134 470,197,618
2024-03-22 34.04 37.9 32.93 36.03 +5.26% 190,313 671,496,563
2024-03-21 35.98 37 33.35 34.23 +3.73% 183,368 630,271,875
2024-03-20 30.3 34 30.2 33 +8.37% 172,052 552,061,692
2024-03-19 30.6 31.6 30.32 30.45 +0.1% 80,114 247,932,576
2024-03-18 29.85 30.44 29.35 30.42 +2.56% 66,479 199,398,096
2024-03-15 30 30.49 28.95 29.66 -2.98% 82,255 241,986,050
2024-03-14 31.2 31.22 30.1 30.57 -4.02% 71,685 219,892,679
2024-03-13 31.6 32.5 31.1 31.85 +1.53% 111,467 355,159,010
2024-03-12 30.6 31.92 30.15 31.37 +1.19% 87,005 270,633,182
2024-03-11 30.3 31.3 29.83 31 +1.31% 64,180 197,349,888
2024-03-08 29.7 30.88 29.6 30.6 +2.14% 56,611 172,464,556
2024-03-07 31.49 31.7 29.7 29.96 -6.32% 98,501 303,576,452
2024-03-06 32.36 33.35 31.84 31.98 -3.35% 93,890 303,422,877
2024-03-05 31.47 33.9 30.78 33.09 +3.57% 165,752 540,583,629
2024-03-04 32.5 32.75 30.62 31.95 -2.59% 107,192 340,754,273
2024-03-01 31.3 32.85 30.7 32.8 +3.5% 149,229 476,862,796
2024-02-29 29.6 31.7 29.3 31.69 +4.21% 122,275 377,607,926
2024-02-28 31.26 32.88 30.33 30.41 -3.92% 176,729 561,714,315
2024-02-27 30.6 31.88 30.31 31.65 +1.7% 130,634 408,326,449
2024-02-26 30.96 31.37 30.11 31.12 -2.38% 122,808 377,172,680
2024-02-23 30.56 32.95 30.49 31.88 +3.78% 174,780 552,479,674
2024-02-22 30.05 30.99 29.77 30.72 +2.74% 152,251 462,215,803
2024-02-21 29 32.09 28.51 29.9 -4.69% 209,565 629,545,282
2024-02-20 25.6 31.37 25.24 31.37 +20.01% 221,050 655,240,168
2024-02-19 24.7 26.63 24.7 26.14 +9.37% 109,750 281,000,188
2024-02-08 23.08 24.42 22.27 23.9 +4% 92,925 218,965,954
2024-02-07 24.32 25.35 22.8 22.98 -5.43% 113,581 271,466,610
2024-02-06 23 25.35 21.48 24.3 +1.21% 126,951 292,888,688
2024-02-05 26.79 27.41 23 24.01 -16.49% 149,282 369,023,773
2024-02-02 29.6 32 28.7 28.75 -3.52% 158,517 485,561,833
2024-02-01 29.94 31.89 28.68 29.8 -5.99% 158,710 475,594,797
2024-01-31 29.91 34 29.84 31.7 +2.92% 197,782 639,556,984
2024-01-30 29.01 31.6 28.25 30.8 +2.09% 162,153 483,343,091
2024-01-29 29.99 33 29.34 30.17 -0.59% 179,758 562,982,899
2024-01-26 33.17 33.3 30.31 30.35 +0.03% 213,225 676,720,432
2024-01-25 25.39 30.34 24.7 30.34 +20.02% 89,039 248,948,451
2024-01-24 24.2 25.33 23.63 25.28 +4.59% 53,399 131,300,497
2024-01-23 24.12 24.5 23.36 24.17 +0.92% 29,288 70,158,377
2024-01-22 25.58 25.97 23.66 23.95 -6.23% 29,678 73,365,777
2024-01-19 25.81 26.6 25.51 25.54 -1.05% 23,030 59,844,907
2024-01-18 25.58 25.99 24.93 25.81 +0.19% 17,828 45,336,147
2024-01-17 26.45 26.67 25.7 25.76 -2.61% 16,070 42,069,379
2024-01-16 26.7 26.7 26.09 26.45 -0.79% 17,090 44,942,633
2024-01-15 26.54 27.28 26.54 26.66 -0.04% 20,285 54,539,938
2024-01-12 27.19 27.59 26.63 26.67 -2.16% 17,279 46,591,151
2024-01-11 26.41 27.28 26.4 27.26 +3.22% 29,334 79,109,938
2024-01-10 27.65 27.89 26.35 26.41 -4.59% 38,269 102,622,506
2024-01-09 28.07 28.4 27.2 27.68 -0.61% 23,369 64,819,531
2024-01-08 28.02 28.23 27.51 27.85 -0.57% 22,020 61,386,559
2024-01-05 29.04 29.04 27.8 28.01 -3.55% 28,238 79,810,740
2024-01-04 29.16 29.23 27.9 29.04 -0.55% 30,777 88,317,566
2024-01-03 28.45 30.17 28.05 29.2 +2.46% 56,329 164,993,768
2024-01-02 29.16 29.7 28.45 28.5 -2.06% 31,911 92,653,079

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╕нщЩЕцЧнхИЫ 300308

2023年全年

STцБТчлЛ 000622

2024年至今

хдйц┤ЛцЦ░цЭР 603330

2023年全年

ф╕нхЫ╜ф╕нхЕН 601888

近三个月

ц╡╖цгошНпф╕Ъ 001367

2024年一季度

ф╕Кц╡╖цЬ║чФ╡ 600835

2023年全年

ф╕нчЫРхМЦх╖е 600328

2024年至今

хо╢хо╢цВж 603708

2024年至今

хдйхеИчзСцКА 688116

2024年至今

хНОшГЬхдйцИР 600410

2023年全年

热门概念板块

新能源汽车

щХ┐хЯОц▒╜ш╜ж (601633)

2024年至今
半导体

ф╕ншКпхЫ╜щЩЕ (688981)

近半年
光伏产业
AI人工智能
芯片

хМЧф║мхРЫцнг (300223)

2024年至今
区块链

ч╜Схо┐чзСцКА (300017)

近期数据
军工

ф╕нчЫ┤шВбф╗╜ (600038)

2024年一季度
数字经济

хНОшГЬхдйцИР (600410)

近三个月

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