хФРц║РчФ╡ц░Ф 300789

数据更新至:

添加到对比分析

25.47 +4.81%

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

25.47
+4.81% +1.17
24.6
开盘价
25.98
最高价
23.97
最低价
95,579
成交量
数据更新至: 2025-03-25

技术指标

25.98
MA5 (5日均线)
23.41
MA10 (10日均线)
20.93
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 25.98 23.97 25.47 +4.81% 95,579 239,663,808
2025-03-24 24.9 24.93 23.5 24.3 -1.3% 94,804 227,289,997
2025-03-21 26.76 27.08 24.42 24.62 -11.02% 143,215 366,013,151
2025-03-20 27.01 29.88 26.1 27.67 -0.65% 195,507 541,738,392
2025-03-19 23 27.97 22.84 27.85 +17.96% 201,358 505,166,078
2025-03-18 20.88 24.98 20.72 23.61 +9.15% 190,960 429,259,489
2025-03-17 21.1 22.18 20.37 21.63 +2.85% 144,285 307,005,865
2025-03-14 18.82 21.88 18.62 21.03 +11.51% 147,106 303,471,927
2025-03-13 18.89 19.03 18.24 18.86 -0.89% 38,448 71,524,834
2025-03-12 19.3 19.47 18.94 19.03 -0.21% 36,303 69,390,125
2025-03-11 18.85 19.14 18.55 19.07 -0.99% 56,942 107,223,106
2025-03-10 18.8 20.14 18.8 19.26 +2.99% 74,703 143,993,454
2025-03-07 18.5 19.06 18.42 18.7 +1.08% 48,088 90,223,840
2025-03-06 18.48 18.75 18.45 18.5 +0.65% 39,991 74,310,040
2025-03-05 18.22 18.38 17.96 18.38 +0.44% 34,045 61,922,047
2025-03-04 17.64 18.36 17.64 18.3 +2.35% 31,062 56,471,038
2025-03-03 17.73 18.23 17.46 17.88 +2.11% 37,578 67,369,632
2025-02-28 18.26 18.32 17.47 17.51 -4.58% 37,590 66,849,270
2025-02-27 18.56 18.89 17.95 18.35 -1.08% 45,350 83,619,004
2025-02-26 18.34 18.69 18.2 18.55 +1.59% 46,170 85,219,751
2025-02-25 18.14 18.59 17.93 18.26 -0.92% 41,645 76,081,110
2025-02-24 18.58 18.71 18.21 18.43 -2.38% 54,627 100,637,947
2025-02-21 18.4 19 18.27 18.88 +3.28% 78,774 147,454,145
2025-02-20 18.1 18.56 17.85 18.28 +1.61% 56,474 102,635,454
2025-02-19 17.33 18.34 17.33 17.99 +2.45% 58,699 104,694,989
2025-02-18 17.76 18.3 17.38 17.56 -1.95% 67,807 120,916,283
2025-02-17 18.3 18.5 17.71 17.91 -3.86% 100,330 180,270,240
2025-02-14 17.85 19.85 17.85 18.63 +6.64% 139,745 263,135,136
2025-02-13 17.9 18.04 17.32 17.47 -2.78% 61,035 107,088,513
2025-02-12 18.06 18.58 17.79 17.97 -0.33% 91,245 164,896,877
2025-02-11 17.01 18.7 16.85 18.03 +4.46% 121,168 216,413,428
2025-02-10 16.3 18.04 16.11 17.26 +6.74% 70,881 120,007,745
2025-02-07 16.27 16.48 15.96 16.17 -0.8% 41,742 67,991,155
2025-02-06 16.09 16.34 16.02 16.3 +1.05% 26,870 43,586,966
2025-02-05 16.3 16.4 15.99 16.13 +1.45% 25,398 40,923,002
2025-01-27 16.17 16.3 15.9 15.9 -0.75% 21,892 35,246,456
2025-01-24 15.75 16.1 15.73 16.02 +1.26% 19,944 31,732,070
2025-01-23 15.87 16.15 15.74 15.82 +0.83% 23,258 37,185,545
2025-01-22 15.68 15.8 15.47 15.69 -0.19% 15,709 24,627,377
2025-01-21 15.68 15.83 15.5 15.72 +0.26% 14,151 22,142,468
2025-01-20 15.68 15.79 15.35 15.68 +1.36% 21,050 32,908,820
2025-01-17 15.55 15.68 15.33 15.47 -1.02% 17,691 27,392,355
2025-01-16 15.4 15.88 15.37 15.63 +1.63% 32,490 50,752,469
2025-01-15 15.85 15.95 15.26 15.38 -2.97% 40,502 62,985,963
2025-01-14 14.25 15.96 14.25 15.85 +11.31% 50,840 78,039,970
2025-01-13 13.89 14.55 13.7 14.24 -0.7% 23,027 32,407,080
2025-01-10 14.6 15.08 14.33 14.34 -2.05% 25,532 37,508,478
2025-01-09 14.25 15 14.18 14.64 +2.52% 34,686 51,031,032
2025-01-08 14.34 14.45 13.77 14.28 -0.42% 22,809 32,372,461
2025-01-07 13.62 14.35 13.62 14.34 +5.75% 25,774 36,079,858
2025-01-06 13.55 13.81 13.07 13.56 -0.95% 19,556 26,398,193
2025-01-03 14.39 14.8 13.69 13.69 -6.04% 29,637 41,898,393
2025-01-02 14.91 15.16 14.4 14.57 -2.48% 20,637 30,580,197
2024-12-31 15.33 15.56 14.94 14.94 -2.54% 23,951 36,288,524
2024-12-30 15.29 15.6 14.93 15.33 -0.78% 18,739 28,645,455
2024-12-27 15.41 15.68 15.28 15.45 +0.91% 15,663 24,355,424
2024-12-26 14.92 15.48 14.92 15.31 +2% 17,025 26,090,257
2024-12-25 15.35 15.4 14.65 15.01 -2.66% 22,209 33,188,907
2024-12-24 15.35 15.7 15.16 15.42 +1.18% 19,497 30,029,391
2024-12-23 16.12 16.3 15.14 15.24 -6.22% 30,816 47,832,255
2024-12-20 15.89 16.33 15.65 16.25 +2.46% 19,486 31,440,476
2024-12-19 15.55 15.95 15.37 15.86 +1.15% 20,938 32,852,863
2024-12-18 15.7 15.87 15.12 15.68 +0.51% 23,009 35,827,468
2024-12-17 16.51 16.59 15.53 15.6 -5.51% 33,031 52,413,154
2024-12-16 16.53 16.75 16.36 16.51 +0.06% 16,771 27,768,307
2024-12-13 16.93 16.94 16.49 16.5 -2.71% 24,267 40,436,446
2024-12-12 16.88 17.06 16.65 16.96 +0.59% 26,318 44,487,980
2024-12-11 16.95 17.05 16.71 16.86 -0.53% 25,666 43,257,038
2024-12-10 17.33 17.4 16.9 16.95 +0.65% 39,336 67,424,201
2024-12-09 16.82 17.08 16.55 16.84 +0.48% 27,880 46,852,929
2024-12-06 17 17 16.49 16.76 -0.42% 30,887 51,654,358
2024-12-05 16.72 17.13 16.7 16.83 0% 38,698 65,203,805
2024-12-04 17 17.5 16.59 16.83 +0.24% 57,556 98,090,204
2024-12-03 16.61 17.05 16.49 16.79 +1.21% 38,577 64,696,996
2024-12-02 16.51 16.66 16.39 16.59 +1.16% 32,190 53,247,057
2024-11-29 16.1 16.51 15.99 16.4 +0.99% 35,537 57,954,872
2024-11-28 15.96 16.7 15.87 16.24 +2.65% 43,750 71,309,880
2024-11-27 15.63 15.82 15.08 15.82 +1.15% 25,772 39,782,883
2024-11-26 15.78 15.9 15.52 15.64 -0.89% 17,231 27,045,321
2024-11-25 15.53 15.79 15.23 15.78 +2.53% 20,926 32,557,546
2024-11-22 16.17 16.3 15.36 15.39 -5% 29,472 46,774,191
2024-11-21 16.02 16.31 15.93 16.2 +1.25% 28,848 46,593,388
2024-11-20 15.77 16.18 15.56 16 +2.3% 27,739 44,158,247
2024-11-19 15.17 15.75 15.09 15.64 +3.92% 24,061 36,888,990
2024-11-18 15.78 15.9 14.8 15.05 -3.65% 32,320 49,039,073
2024-11-15 16.06 16.34 15.6 15.62 -3.34% 41,757 67,048,963
2024-11-14 16.24 17.02 16.12 16.16 -0.68% 57,508 94,380,869
2024-11-13 15.97 16.3 15.75 16.27 +1.43% 27,807 44,707,822
2024-11-12 16.24 16.62 15.84 16.04 -0.68% 46,208 75,014,859
2024-11-11 15.69 16.15 15.69 16.15 +2.22% 35,958 57,519,880
2024-11-08 16.14 16.18 15.72 15.8 -0.75% 34,799 55,509,880
2024-11-07 15.59 15.92 15.42 15.92 +1.6% 29,532 46,568,671
2024-11-06 15.84 15.98 15.5 15.67 -0.76% 33,950 53,414,739
2024-11-05 15.51 15.86 15.4 15.79 +3.27% 36,945 57,804,267
2024-11-04 14.56 15.36 14.56 15.29 +5.09% 32,157 48,682,117
2024-11-01 15.15 15.31 14.52 14.55 -4.65% 33,588 49,645,776
2024-10-31 15.2 15.47 15.03 15.26 +0.26% 28,155 43,052,182
2024-10-30 15.37 15.52 14.92 15.22 -0.91% 31,443 47,808,657
2024-10-29 16.09 16.09 15.3 15.36 -3.27% 39,725 62,112,342
2024-10-28 15.73 15.98 15.6 15.88 +0.89% 35,664 56,487,291
2024-10-25 15.47 15.83 15.38 15.74 +3.01% 39,401 61,478,946
2024-10-24 15.59 15.6 15.16 15.28 -1.48% 24,648 37,666,791
2024-10-23 15.59 15.73 15.42 15.51 -0.89% 33,592 52,319,730
2024-10-22 15.98 15.98 15.46 15.65 -2.37% 44,527 69,997,066
2024-10-21 15.77 16.23 15.55 16.03 +1.52% 83,492 132,695,395
2024-10-18 15.4 16.08 15.1 15.79 +2.33% 92,980 145,525,101
2024-10-17 16.28 16.28 15.28 15.43 -6.77% 110,099 172,130,576
2024-10-16 14.24 17.2 14.14 16.55 +14.93% 123,993 198,018,608
2024-10-15 14.92 15.01 14.39 14.4 -2.77% 26,817 39,454,079
2024-10-14 14.35 14.88 14.16 14.81 +3.35% 33,341 48,601,954
2024-10-11 15.32 15.75 14.18 14.33 -7.49% 47,233 69,128,783
2024-10-10 15.4 16.09 15.04 15.49 +0.65% 51,341 80,142,297
2024-10-09 16.1 16.99 15.21 15.39 -9.2% 80,404 129,431,692
2024-10-08 17.44 17.49 15.72 16.95 +13.15% 77,894 129,390,233
2024-09-30 13.7 15.39 13.3 14.98 +13.92% 66,295 95,289,015
2024-09-27 12.64 13.26 12.57 13.15 +5.45% 29,511 38,219,955
2024-09-26 12.07 12.48 12.04 12.47 +2.55% 23,095 28,312,485
2024-09-25 12.15 12.43 12.07 12.16 +0.75% 21,757 26,630,801
2024-09-24 11.83 12.12 11.61 12.07 +2.55% 16,666 19,871,665
2024-09-23 11.81 12 11.7 11.77 -0.42% 12,281 14,535,587
2024-09-20 11.97 11.99 11.75 11.82 -0.67% 9,303 11,037,537
2024-09-19 11.68 11.99 11.51 11.9 +2.32% 11,816 13,953,309
2024-09-18 11.86 11.91 11.32 11.63 -2.27% 15,289 17,658,683
2024-09-13 12.2 12.26 11.9 11.9 -2.46% 10,664 12,803,606
2024-09-12 12.26 12.48 12.19 12.2 -0.33% 9,860 12,183,891
2024-09-11 12.41 12.41 12.13 12.24 -0.89% 8,254 10,116,065
2024-09-10 12.15 12.39 12.01 12.35 +1.48% 11,921 14,497,446
2024-09-09 12.14 12.32 11.88 12.17 0% 11,250 13,662,133
2024-09-06 12.5 12.63 12.15 12.17 -3.26% 11,627 14,366,490
2024-09-05 12.34 12.66 12.34 12.58 +2.11% 12,721 15,939,311
2024-09-04 12.53 12.54 12.26 12.32 -2.22% 15,974 19,775,522
2024-09-03 12.58 12.74 12.4 12.6 0% 12,658 15,943,407
2024-09-02 12.88 13.08 12.5 12.6 -1.41% 16,933 21,542,136
2024-08-30 12.41 12.96 12.41 12.78 +2.24% 16,862 21,595,617
2024-08-29 12.16 12.65 12.06 12.5 +2.38% 16,264 20,142,629
2024-08-28 11.94 12.43 11.75 12.21 +2.01% 22,245 27,141,889
2024-08-27 12.41 12.41 11.85 11.97 -3.62% 14,906 17,979,697
2024-08-26 12.15 12.46 12.04 12.42 +2.9% 16,402 20,209,251
2024-08-23 12.17 12.25 11.9 12.07 -0.9% 13,609 16,435,308
2024-08-22 12.54 12.67 12.1 12.18 -2.87% 14,440 17,801,794
2024-08-21 12.66 12.83 12.4 12.54 -1.1% 17,268 21,733,676
2024-08-20 12.98 13.15 12.61 12.68 -4.59% 32,262 41,572,061
2024-08-19 12.8 13.7 12.65 13.29 +4.4% 53,667 71,047,342
2024-08-16 12.56 12.89 12.55 12.73 +0.47% 11,098 14,159,115
2024-08-15 12.5 12.73 12.29 12.67 +1.52% 13,837 17,407,252
2024-08-14 12.47 12.58 12.4 12.48 +0.56% 9,202 11,504,842
2024-08-13 12.21 12.45 12.16 12.41 +0.81% 8,354 10,287,246
2024-08-12 12.4 12.53 12.22 12.31 -0.81% 8,655 10,690,566
2024-08-09 12.63 12.63 12.38 12.41 +0.08% 9,860 12,315,313
2024-08-08 12.58 12.64 12.23 12.4 -1.9% 16,334 20,235,560
2024-08-07 12.47 12.78 12.47 12.64 +1.28% 16,398 20,719,981
2024-08-06 12.49 12.74 12.31 12.48 +1.88% 17,948 22,365,855
2024-08-05 12.77 12.89 12.24 12.25 -5.62% 28,926 36,302,002
2024-08-02 13.02 13.33 12.86 12.98 -2.26% 39,347 51,516,047
2024-08-01 12.81 13.87 12.81 13.28 +3.03% 53,158 71,245,393
2024-07-31 12.61 12.95 12.5 12.89 +2.22% 28,731 36,649,535
2024-07-30 12.8 12.92 12.52 12.61 -2.4% 27,668 35,070,104
2024-07-29 12.57 13.19 12.32 12.92 +2.95% 39,446 50,755,258
2024-07-26 12.58 12.79 12.41 12.55 -1.49% 33,811 42,461,134
2024-07-25 12.36 13.5 12.12 12.74 +3.49% 54,129 69,543,591
2024-07-24 12.49 12.72 12.13 12.31 -1.2% 25,022 30,933,209
2024-07-23 12.75 13.29 12.36 12.46 -1.35% 41,367 52,702,786
2024-07-22 12.24 13.33 12.13 12.63 +3.1% 45,189 57,756,573
2024-07-19 11.52 12.4 11.52 12.25 +4.7% 24,688 29,811,126
2024-07-18 11.55 11.83 11.1 11.7 +1.04% 15,143 17,332,727
2024-07-17 11.92 11.95 11.54 11.58 -2.93% 14,764 17,216,604
2024-07-16 12 12.16 11.77 11.93 -1.08% 12,059 14,404,208
2024-07-15 12.38 12.39 11.9 12.06 -2.98% 10,354 12,505,691
2024-07-12 12.58 12.72 12.31 12.43 -1.27% 10,300 12,860,667
2024-07-11 12.36 12.65 12.3 12.59 +3.88% 14,056 17,597,221
2024-07-10 12.28 12.37 12.1 12.12 -1.78% 8,601 10,534,805
2024-07-09 11.92 12.42 11.54 12.34 +3.61% 13,448 16,228,807
2024-07-08 12.46 12.46 11.87 11.91 -3.8% 11,931 14,350,874
2024-07-05 12.22 12.49 12.05 12.38 +0.9% 11,558 14,219,497
2024-07-04 12.9 13.05 12.24 12.27 -4.66% 14,788 18,496,128
2024-07-03 13.16 13.24 12.78 12.87 -2.43% 13,592 17,575,823
2024-07-02 13.11 13.27 13.1 13.19 +0.61% 11,271 14,859,759
2024-07-01 13.3 13.38 12.87 13.11 -0.98% 14,318 18,652,829
2024-06-28 12.83 13.56 12.82 13.24 +2.95% 18,140 24,061,638
2024-06-27 13.09 13.25 12.82 12.86 -2.06% 12,398 16,174,935
2024-06-26 12.38 13.13 12.26 13.13 +6.14% 17,987 22,974,810
2024-06-25 12.36 12.65 12.26 12.37 +0.08% 14,191 17,653,310
2024-06-24 12.9 13.1 12.35 12.36 -5.29% 17,942 22,650,809
2024-06-21 13.17 13.24 12.8 13.05 -1.06% 12,390 16,122,868
2024-06-20 13.53 13.59 13.18 13.19 -2.44% 14,743 19,725,433
2024-06-19 13.51 13.8 13.47 13.52 +1.05% 18,783 25,542,088
2024-06-18 13 13.44 12.91 13.38 +2.76% 17,367 23,093,900
2024-06-17 13.15 13.18 13 13.02 -0.99% 10,645 13,916,884
2024-06-14 12.97 13.18 12.77 13.15 +0.92% 12,386 16,203,312
2024-06-13 13.13 13.25 12.92 13.03 -0.38% 12,165 15,883,104
2024-06-12 12.88 13.2 12.81 13.08 +1.4% 17,360 22,688,665
2024-06-11 13.14 13.14 12.62 12.9 -0.77% 16,625 21,276,087
2024-06-07 12.69 13.14 12.58 13 +3.83% 17,584 22,607,657
2024-06-06 12.8 13.08 12.29 12.52 -26.78% 23,074 29,228,191
2024-06-05 17.85 17.85 17.08 17.1 -3.06% 21,081 36,861,616
2024-06-04 18.45 18.48 17.08 17.64 -3.76% 33,329 58,521,442
2024-06-03 18.55 18.61 17.88 18.33 -1.19% 22,742 41,570,500
2024-05-31 18.11 18.67 17.96 18.55 +2.88% 19,857 36,563,439
2024-05-30 17.85 18.82 17.6 18.03 +1.07% 21,970 40,065,982
2024-05-29 17.6 17.98 17.51 17.84 +1.19% 13,825 24,644,052
2024-05-28 17.9 18.05 17.63 17.63 -1.73% 11,062 19,686,942
2024-05-27 17.9 17.98 17.32 17.94 0% 20,291 35,791,528
2024-05-24 18.56 18.8 17.93 17.94 -3.29% 22,456 41,129,495
2024-05-23 18.53 19 18.3 18.55 -1.64% 24,698 46,002,983
2024-05-22 18.67 19.22 18.42 18.86 +0.86% 35,007 66,368,362
2024-05-21 18.85 19.25 18.19 18.7 -1.16% 39,026 72,796,570
2024-05-20 18.05 19.19 17.9 18.92 +4.01% 33,413 61,683,083
2024-05-17 18.42 18.49 17.98 18.19 -0.82% 23,394 42,486,058
2024-05-16 17.72 18.35 17.71 18.34 +4.03% 19,656 35,627,164
2024-05-15 17.93 18.03 17.61 17.63 -1.73% 13,707 24,358,643
2024-05-14 18.13 18.19 17.73 17.94 -0.61% 14,457 25,915,858
2024-05-13 17.79 18.52 17.34 18.05 +1.06% 19,184 34,567,540
2024-05-10 18.23 18.26 17.77 17.86 -1.71% 13,045 23,389,460
2024-05-09 18.13 18.33 17.9 18.17 +0.94% 10,889 19,807,139
2024-05-08 18.31 18.4 17.9 18 -2.01% 13,812 25,006,039
2024-05-07 18.46 18.47 18.18 18.37 -0.6% 13,032 23,860,683
2024-05-06 18 18.48 18 18.48 +4.05% 21,241 38,913,781
2024-04-30 18.07 18.29 17.52 17.76 -1.5% 19,996 35,548,405
2024-04-29 17.77 18.08 17.66 18.03 +1.92% 23,307 41,691,980
2024-04-26 17.83 17.87 17.2 17.69 -0.95% 26,379 46,454,295
2024-04-25 17.27 17.98 17.27 17.86 +1.36% 18,638 33,075,159
2024-04-24 17.03 17.75 16.83 17.62 +4.76% 17,790 31,013,866
2024-04-23 16.36 16.98 16.36 16.82 +2.37% 17,669 29,650,448
2024-04-22 16.62 16.85 15.59 16.43 -2.38% 20,057 32,679,932
2024-04-19 16.13 17.93 16.09 16.83 +2.87% 26,417 45,182,688
2024-04-18 16.72 16.79 16.04 16.36 -1.03% 11,848 19,456,737
2024-04-17 15.24 16.58 15.24 16.53 +9.47% 18,889 30,627,055
2024-04-16 16.59 16.76 15.06 15.1 -10.01% 24,371 37,690,626
2024-04-15 17.51 17.67 16.2 16.78 -4.55% 23,450 39,377,180
2024-04-12 17.78 18.04 17.44 17.58 -0.11% 13,155 23,295,241
2024-04-11 17.29 17.85 17.17 17.6 +1.79% 9,959 17,518,362
2024-04-10 18.11 18.11 17.08 17.29 -4.53% 12,958 22,656,615
2024-04-09 18.02 18.31 17.71 18.11 +0.5% 11,950 21,504,000
2024-04-08 19.06 19.06 17.99 18.02 -5.31% 13,944 25,709,845
2024-04-03 19.14 19.23 18.6 19.03 -0.78% 9,508 17,972,382
2024-04-02 19.29 19.35 19.02 19.18 -0.57% 9,606 18,445,215
2024-04-01 18.91 19.4 18.85 19.29 +2.72% 11,045 21,223,179
2024-03-29 18.58 18.81 18.24 18.78 +1.46% 11,328 21,015,032
2024-03-28 17.6 18.67 17.58 18.51 +5.05% 15,602 28,602,757
2024-03-27 18.5 18.57 17.62 17.62 -5.37% 14,275 25,713,770
2024-03-26 18.76 19.04 18.2 18.62 -0.53% 16,741 31,132,552
2024-03-25 19.39 19.57 18.65 18.72 -4.34% 19,364 37,033,456
2024-03-22 19.53 19.8 19.22 19.57 -0.05% 15,057 29,372,606
2024-03-21 19.76 20.09 19.3 19.58 +0.26% 14,830 29,115,886
2024-03-20 19.35 19.65 19.33 19.53 +0.72% 12,876 25,134,005
2024-03-19 19.73 19.76 19.35 19.39 -1.47% 14,362 28,019,989
2024-03-18 19 19.8 18.87 19.68 +3.58% 22,112 42,723,322
2024-03-15 18.52 19.1 18.3 19 +2.48% 16,585 30,992,065
2024-03-14 18.94 19.24 18.22 18.54 -2.11% 20,344 37,983,079
2024-03-13 18.92 19.05 18.6 18.94 +0.16% 16,792 31,574,069
2024-03-12 19.11 19.17 18.55 18.91 -1.56% 26,994 50,759,415
2024-03-11 18.19 19.66 18.09 19.21 +5.55% 40,116 75,896,958
2024-03-08 17.9 18.26 17.54 18.2 +1.68% 21,036 37,701,421
2024-03-07 17.59 18.62 17.49 17.9 +2.11% 34,258 62,271,574
2024-03-06 17.19 17.72 17.02 17.53 +1.92% 17,891 31,110,987
2024-03-05 17.67 17.84 17.13 17.2 -3.1% 20,500 35,755,408
2024-03-04 18 18.3 17.2 17.75 -0.28% 21,924 38,736,383
2024-03-01 17.41 18.42 17.22 17.8 +2.89% 28,041 49,649,548
2024-02-29 16.08 17.37 16.07 17.3 +5.1% 31,877 53,810,989
2024-02-28 18.6 18.76 16.4 16.46 -10.4% 43,389 76,088,604
2024-02-27 17.88 18.4 17.4 18.37 +1.77% 29,872 53,756,011
2024-02-26 17.59 18.67 17.2 18.05 +4.15% 34,723 62,289,390
2024-02-23 16.5 17.35 16.3 17.33 +5.48% 26,991 45,763,391
2024-02-22 15.77 16.7 15.77 16.43 +4.72% 29,296 47,635,471
2024-02-21 15.21 16.5 15.15 15.69 +0.45% 29,955 47,768,349
2024-02-20 15.48 15.65 14.84 15.62 +0.9% 27,876 42,941,681
2024-02-19 15.5 16.35 15.05 15.48 +6.98% 57,710 90,018,122
2024-02-08 12.42 14.47 12.1 14.47 +19.98% 41,565 56,103,735
2024-02-07 13.01 13.05 11.88 12.06 -7.52% 34,838 43,567,193
2024-02-06 12.8 13.72 11.65 13.04 -1.51% 38,828 48,127,853
2024-02-05 14.91 14.92 12.62 13.24 -13.07% 37,506 50,137,740
2024-02-02 16.39 16.59 14.58 15.23 -6.45% 22,343 34,911,655
2024-02-01 16.63 16.65 15.81 16.28 -2.1% 17,443 28,322,320
2024-01-31 17.52 17.86 16.45 16.63 -6.63% 16,524 28,180,187
2024-01-30 18.45 18.52 17.81 17.81 -3.94% 10,975 19,964,054
2024-01-29 19.39 19.42 18.38 18.54 -3.99% 16,161 30,358,699
2024-01-26 19.29 19.6 19.2 19.31 0% 11,002 21,304,901
2024-01-25 18.51 19.32 18.05 19.31 +4.95% 14,594 27,506,223
2024-01-24 18.53 18.7 17.67 18.4 -0.38% 14,803 26,853,482
2024-01-23 18.99 19.14 18.16 18.47 -3.1% 22,723 41,964,157
2024-01-22 20.18 20.64 18.98 19.06 -5.46% 17,976 35,631,731
2024-01-19 20.79 21.08 19.95 20.16 -4.36% 18,252 37,067,931
2024-01-18 21.3 21.53 20.4 21.08 -0.57% 15,987 33,279,211
2024-01-17 21.67 22.08 21.2 21.2 -2.8% 14,764 32,023,337
2024-01-16 21.88 23.01 21.43 21.81 +0.69% 23,644 51,902,578
2024-01-15 21.49 21.84 21.34 21.66 +1.03% 13,221 28,572,417
2024-01-12 22.24 22.34 21.41 21.44 -3.68% 11,333 24,784,870
2024-01-11 21.69 22.28 21.62 22.26 +2.63% 9,281 20,402,577
2024-01-10 22.27 22.27 21.35 21.69 -1.41% 11,218 24,394,270
2024-01-09 22.09 22.41 21.8 22 +0.05% 11,355 25,051,929
2024-01-08 22.46 22.56 21.99 21.99 -2.09% 9,132 20,334,593
2024-01-05 22.74 22.84 22.38 22.46 -0.53% 10,566 23,854,204
2024-01-04 22.65 22.8 22.44 22.58 -0.27% 7,428 16,819,200
2024-01-03 22.57 22.74 22.41 22.64 +0.13% 9,142 20,649,437
2024-01-02 22.43 22.75 22.23 22.61 +0.31% 12,166 27,429,540

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

чСЮшБФцЦ░цЭР 688550

近半年

хНОчеЮчзСцКА 000790

近半年

щб╢чВ╣ш╜пф╗╢ 603383

2023年全年

чСЮш┤ЭхНб 600439

近半年

хНЪц▒Зч║╕ф╕Ъ 600966

近三个月

хУИчй║ш░Г 600202

2024年一季度

ц╡╖ц│░хПСх▒Х 600082

2022-2023两年

цЩУщ╕гшВбф╗╜ 300967

2023年全年

ч╗┐хЬ░цОзшВб 600606

2024年一季度

хНОх│░ц╡ЛцОз 688200

2024年至今

热门概念板块

医疗器械

чРЖщВжф╗кхЩи (300206)

2023年全年
芯片

хЕих┐ЧчзСцКА (300458)

2023年全年
虚拟现实
生物医药
数字经济

цБТчФЯчФ╡хнР (600570)

近半年
云计算

ц╡╖щЗПцХ░цНо (603138)

2024年一季度
半导体

ф╕ЙхоЙхЕЙчФ╡ (600703)

2024年一季度
新能源汽车

щХ┐хЯОц▒╜ш╜ж (601633)

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