ф╗Щф╣РхБех║╖ 300791

数据更新至:

添加到对比分析

26.88 -0.63%

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

26.88
-0.63% -0.17
26.94
开盘价
27.6
最高价
26.68
最低价
12,449
成交量
数据更新至: 2025-03-25

技术指标

27.29
MA5 (5日均线)
27.84
MA10 (10日均线)
27.38
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 26.94 27.6 26.68 26.88 -0.63% 12,449 33,657,368
2025-03-24 27.05 27.46 26.35 27.05 +0.04% 23,332 62,693,366
2025-03-21 27.44 27.82 26.94 27.04 -1.78% 25,232 69,011,251
2025-03-20 27.93 27.98 27.42 27.53 -1.47% 27,306 75,494,547
2025-03-19 28.3 28.52 27.79 27.94 -1.17% 24,349 68,325,289
2025-03-18 28.55 28.7 28.01 28.27 -0.91% 23,756 67,069,970
2025-03-17 28.85 29.78 28.46 28.53 -1.69% 42,298 122,239,707
2025-03-14 28.7 29.08 28.2 29.02 +0.76% 56,544 161,925,519
2025-03-13 27.19 29.19 27.12 28.8 +5.49% 87,261 248,702,318
2025-03-12 27.19 27.96 27.12 27.3 +0.44% 28,831 79,273,254
2025-03-11 26.89 27.3 26.62 27.18 +0.37% 15,756 42,490,020
2025-03-10 26.94 27.48 26.86 27.08 +0.67% 19,456 52,687,277
2025-03-07 26.58 27.07 26.39 26.9 +0.94% 18,767 50,228,627
2025-03-06 26.4 26.77 26.17 26.65 +0.95% 21,148 55,954,259
2025-03-05 26.99 26.99 26.31 26.4 -1.9% 19,553 51,845,687
2025-03-04 27.14 27.67 26.58 26.91 +0.15% 26,901 72,657,079
2025-03-03 26.71 27.27 26.69 26.87 +0.83% 19,641 53,014,416
2025-02-28 27.24 27.35 26.59 26.65 -2.42% 24,750 66,515,723
2025-02-27 27.32 27.5 26.94 27.31 +0.18% 24,322 66,290,074
2025-02-26 27.58 27.85 26.91 27.26 -0.22% 32,252 87,730,710
2025-02-25 26.88 27.65 26.45 27.32 +1.04% 46,693 126,576,601
2025-02-24 25.64 27.04 25.64 27.04 +5.09% 51,281 135,523,109
2025-02-21 26.05 26.09 25.28 25.73 +0.63% 27,967 71,854,210
2025-02-20 25 26.2 25 25.57 +2.61% 27,193 69,821,859
2025-02-19 24.32 25.45 24.2 24.92 +2.76% 23,939 59,452,823
2025-02-18 25.17 25.3 24.15 24.25 -3.81% 24,106 59,453,592
2025-02-17 25.49 25.75 25.1 25.21 -0.83% 21,374 54,250,681
2025-02-14 25.25 25.59 25.13 25.42 +0.87% 20,984 53,342,775
2025-02-13 25.2 25.42 24.89 25.2 +0.44% 19,960 50,279,593
2025-02-12 24.94 25.1 24.76 25.09 +0.48% 14,124 35,202,207
2025-02-11 25.38 25.5 24.57 24.97 -1.58% 18,198 45,330,187
2025-02-10 24.99 25.46 24.85 25.37 +1.52% 22,600 56,910,845
2025-02-07 24.3 25.38 24.22 24.99 +2.5% 30,771 76,517,958
2025-02-06 24.15 24.38 23.71 24.38 +0.95% 23,181 55,705,101
2025-02-05 25.06 25.17 24.05 24.15 -3.4% 25,007 60,985,165
2025-01-27 24.98 25.35 24.91 25 +0.12% 13,483 33,841,066
2025-01-24 24.8 25.07 24.6 24.97 +0.6% 13,138 32,699,171
2025-01-23 25 25.21 24.66 24.82 +0.16% 16,915 42,101,905
2025-01-22 25.55 25.55 24.66 24.78 -2.75% 14,422 35,893,983
2025-01-21 25.61 25.89 25.28 25.48 +0.28% 14,570 37,197,694
2025-01-20 25.65 25.79 25.33 25.41 +0.24% 12,037 30,722,008
2025-01-17 25.12 25.62 24.98 25.35 +0.44% 13,833 35,125,056
2025-01-16 25.28 25.65 24.98 25.24 -0.32% 14,185 35,871,872
2025-01-15 25.14 25.49 24.87 25.32 +0.68% 12,817 32,396,412
2025-01-14 24.44 25.19 24.34 25.15 +3.12% 15,112 37,574,342
2025-01-13 24.28 24.47 23.9 24.39 -0.57% 12,644 30,619,338
2025-01-10 25.2 25.44 24.53 24.53 -3.23% 13,944 34,712,134
2025-01-09 25.57 25.72 25.1 25.35 -0.82% 9,529 24,225,789
2025-01-08 25.31 25.77 24.9 25.56 +0.31% 14,145 35,905,639
2025-01-07 25.18 25.5 24.62 25.48 +1.07% 16,806 42,099,014
2025-01-06 25.05 25.86 24.4 25.21 +0.84% 22,588 57,084,134
2025-01-03 26.21 26.53 25 25 -4.54% 26,685 68,377,300
2025-01-02 26.32 27.3 25.9 26.19 -0.53% 24,355 64,820,144
2024-12-31 26.98 27.29 26.3 26.33 -2.08% 18,728 50,221,069
2024-12-30 27.21 27.21 26.64 26.89 -1.18% 19,954 53,607,554
2024-12-27 27.06 27.45 26.77 27.21 +0.37% 13,201 35,914,093
2024-12-26 27.41 27.5 26.93 27.11 -0.88% 15,140 41,133,382
2024-12-25 27.94 27.95 26.7 27.35 -2.15% 23,355 63,368,638
2024-12-24 27.6 28.07 27.44 27.95 +1.86% 18,304 50,942,443
2024-12-23 28.3 28.58 27.43 27.44 -3.62% 23,800 66,676,086
2024-12-20 28.02 29.21 27.79 28.47 +1.32% 26,050 74,681,873
2024-12-19 28.03 28.4 27.76 28.1 -0.43% 19,724 55,145,706
2024-12-18 28.38 28.79 27.96 28.22 -0.63% 21,357 60,428,112
2024-12-17 29.45 29.48 27.94 28.4 -3.76% 49,336 140,961,301
2024-12-16 30.25 30.98 29.32 29.51 -1.34% 50,792 151,661,985
2024-12-13 29.62 30.41 29.01 29.91 +0.5% 55,773 165,745,273
2024-12-12 28.77 29.92 28.37 29.76 +3.66% 59,257 173,879,208
2024-12-11 27.9 28.86 27.71 28.71 +2.13% 36,267 103,838,970
2024-12-10 28.99 29.45 28 28.11 +0.18% 52,439 150,943,462
2024-12-09 27.19 28.48 27.06 28.06 +3.24% 35,900 100,019,489
2024-12-06 26.97 27.33 26.78 27.18 +0.63% 16,728 45,337,230
2024-12-05 26.92 27.19 26.63 27.01 +0.04% 16,997 45,680,190
2024-12-04 27.66 28.03 26.82 27 -2.49% 24,321 66,665,588
2024-12-03 27.96 28.07 27.43 27.69 -1.18% 21,126 58,492,810
2024-12-02 27.88 28.27 27.63 28.02 +0.97% 31,855 89,058,588
2024-11-29 26.99 28.4 26.99 27.75 +3.01% 44,381 124,173,210
2024-11-28 26.3 27.47 26.16 26.94 +2.36% 32,401 87,486,046
2024-11-27 26.09 26.32 25.5 26.32 +1.11% 16,463 42,677,937
2024-11-26 26.17 26.75 26 26.03 -0.65% 16,689 43,919,790
2024-11-25 25.76 26.2 25.58 26.2 +1.95% 15,226 39,398,843
2024-11-22 27.16 27.16 25.67 25.7 -5.31% 26,865 70,912,049
2024-11-21 27.31 27.31 26.82 27.14 -0.91% 19,655 53,247,556
2024-11-20 27.28 27.42 26.87 27.39 +0.11% 23,396 63,574,479
2024-11-19 26.53 27.37 26.42 27.36 +3.6% 24,039 64,629,626
2024-11-18 26.7 26.9 26.02 26.41 -0.71% 22,097 58,586,479
2024-11-15 27.37 27.67 26.6 26.6 -3.38% 27,623 75,126,046
2024-11-14 28.14 28.37 27.46 27.53 -2.13% 25,685 71,706,443
2024-11-13 28.21 28.5 27.5 28.13 -0.81% 29,731 83,006,137
2024-11-12 28.6 29.19 28.1 28.36 -0.8% 47,385 136,084,536
2024-11-11 27.86 28.59 27.65 28.59 +1.45% 42,807 120,760,003
2024-11-08 29.88 29.9 28.01 28.18 -2.49% 59,288 168,537,396
2024-11-07 26.87 29.62 26.78 28.9 +7% 79,885 228,042,916
2024-11-06 27.22 27.4 26.81 27.01 -0.77% 43,432 117,752,148
2024-11-05 27.05 27.22 26.61 27.22 +1.04% 52,204 140,758,463
2024-11-04 26.48 27.05 26.33 26.94 +1.81% 36,322 97,310,293
2024-11-01 25.93 26.68 25.46 26.46 +1.61% 40,542 106,245,621
2024-10-31 26.03 26.44 25.9 26.04 -0.12% 27,843 72,635,444
2024-10-30 26.65 26.88 25.72 26.07 -2.72% 41,341 108,394,836
2024-10-29 28.29 28.3 26.75 26.8 -3.77% 50,175 137,017,415
2024-10-28 26.65 27.92 26.52 27.85 +4.7% 65,503 178,225,188
2024-10-25 26.82 26.98 26.18 26.6 -0.75% 64,276 170,227,749
2024-10-24 27.36 27.43 26.56 26.8 -2.72% 42,036 112,968,957
2024-10-23 28.29 28.58 27.38 27.55 -2.58% 38,955 107,909,141
2024-10-22 27.74 28.45 27.52 28.28 +2.28% 33,106 93,122,043
2024-10-21 27.38 27.9 27.07 27.65 +1.02% 35,241 96,928,511
2024-10-18 26.47 28 26.28 27.37 +3.48% 36,833 100,002,006
2024-10-17 27.05 27.14 26.45 26.45 -1.31% 22,951 61,525,041
2024-10-16 26.6 27.31 26.52 26.8 +0.3% 26,650 71,746,252
2024-10-15 27.97 28 26.7 26.72 -4.5% 38,143 103,757,999
2024-10-14 28.4 28.4 26.84 27.98 +1.01% 43,081 118,991,627
2024-10-11 28.9 28.95 27.38 27.7 -4.02% 31,303 88,099,183
2024-10-10 29.43 30.46 28.73 28.86 -1.54% 33,537 99,233,138
2024-10-09 31.99 31.99 29.03 29.31 -12.51% 53,426 162,725,018
2024-10-08 35.48 35.48 30.44 33.5 +10.78% 76,658 249,973,771
2024-09-30 27.5 30.96 26.89 30.24 +12.63% 55,622 160,633,807
2024-09-27 25.98 27.25 25.61 26.85 +6.04% 36,138 95,545,217
2024-09-26 23.65 25.34 23.42 25.32 +6.52% 30,407 74,030,684
2024-09-25 24.94 25.2 23.67 23.77 -3.22% 35,097 85,286,920
2024-09-24 23.53 24.6 23.17 24.56 +4.73% 19,661 47,029,443
2024-09-23 24.02 24.26 23.02 23.45 -2.9% 21,038 49,569,096
2024-09-20 25.13 25.13 23.89 24.15 -3.9% 20,391 49,623,730
2024-09-19 24.35 25.29 24.35 25.13 +2.87% 10,421 26,044,199
2024-09-18 24.89 24.93 24 24.43 -2.28% 14,302 34,783,266
2024-09-13 24.56 25.48 24.52 25 +1.63% 13,852 34,798,003
2024-09-12 24.55 24.95 24.55 24.6 -0.36% 8,575 21,201,779
2024-09-11 24.16 24.85 24.03 24.69 +1.98% 9,000 22,087,589
2024-09-10 24.01 24.41 23.83 24.21 +0.83% 11,087 26,795,131
2024-09-09 24.16 24.42 23.9 24.01 -0.46% 8,734 21,086,321
2024-09-06 24.7 24.82 24.01 24.12 -2.55% 11,199 27,192,528
2024-09-05 24.7 24.99 24.59 24.75 +1.06% 11,706 29,068,924
2024-09-04 24.19 24.83 24.01 24.49 +0.66% 10,863 26,608,976
2024-09-03 23.84 24.82 23.68 24.33 +2.23% 13,755 33,523,237
2024-09-02 23.86 24.28 23.48 23.8 +0.04% 20,432 48,859,931
2024-08-30 23.49 24.1 23.24 23.79 +0.81% 18,155 43,277,749
2024-08-29 22.77 23.64 22.58 23.6 +3.65% 17,492 40,703,255
2024-08-28 22.78 23.06 22.36 22.77 -0.31% 10,640 24,201,753
2024-08-27 23.09 23.26 22.79 22.84 -1.51% 11,015 25,279,377
2024-08-26 23.29 23.52 22.98 23.19 -1.4% 14,221 32,912,678
2024-08-23 23.65 23.93 23.19 23.52 -0.51% 10,189 23,915,310
2024-08-22 23.87 24.13 23.53 23.64 -0.84% 9,132 21,663,989
2024-08-21 24.1 24.21 23.79 23.84 -1.41% 10,445 25,026,739
2024-08-20 24.34 24.83 24.03 24.18 -0.66% 16,762 40,910,317
2024-08-19 24.75 24.81 24.08 24.34 -0.41% 15,927 38,721,365
2024-08-16 24.4 24.69 24.11 24.44 -0.08% 10,822 26,441,720
2024-08-15 24.66 24.85 24.25 24.46 -0.61% 15,559 38,140,704
2024-08-14 24.7 24.93 23.95 24.61 -1.01% 25,741 62,831,925
2024-08-13 24.61 24.95 24.11 24.86 +1.02% 24,266 59,639,028
2024-08-12 23.88 25 23.68 24.61 +4.68% 41,599 101,906,018
2024-08-09 24.27 24.35 23.5 23.51 -3.61% 35,163 83,758,867
2024-08-08 23.68 25.02 23.3 24.39 +5.08% 53,540 129,606,246
2024-08-07 22.58 23.52 22.31 23.21 +2.43% 24,945 57,338,674
2024-08-06 22.12 22.78 22.12 22.66 +3% 22,136 49,822,238
2024-08-05 21.99 22.73 21.92 22 -0.9% 23,421 52,030,550
2024-08-02 22.47 22.65 22.09 22.2 -1.46% 16,224 36,328,356
2024-08-01 23.17 23.36 22.32 22.53 -2.47% 21,513 48,791,533
2024-07-31 21.93 23.25 21.57 23.1 +5.34% 20,113 45,639,685
2024-07-30 22.4 22.41 21.8 21.93 -2.49% 17,374 38,248,653
2024-07-29 23.82 23.82 21.86 22.49 +1.53% 29,488 65,974,222
2024-07-26 21.66 22.35 21.62 22.15 +3.75% 20,996 46,449,363
2024-07-25 21.38 21.78 21.22 21.35 -0.19% 10,275 22,028,486
2024-07-24 21.8 21.83 21.22 21.39 -2.42% 18,146 39,012,597
2024-07-23 22.56 22.99 21.9 21.92 -4.2% 23,056 51,275,979
2024-07-22 23.38 23.86 22.58 22.88 +2.74% 32,608 75,071,513
2024-07-19 22.52 22.59 22.1 22.27 -1.76% 9,395 20,973,877
2024-07-18 22.17 22.71 22.05 22.67 +1.43% 10,458 23,451,276
2024-07-17 22.46 22.68 22.14 22.35 -0.8% 9,584 21,419,659
2024-07-16 23.05 23.32 22.37 22.53 -2.3% 15,083 34,095,531
2024-07-15 24 24.19 22.67 23.06 -1.79% 15,763 36,382,113
2024-07-12 23.87 24.06 23.2 23.48 -1.43% 13,717 32,442,230
2024-07-11 23.49 24 23.3 23.82 +2.28% 11,363 26,954,826
2024-07-10 23.28 23.96 23 23.29 -0.21% 13,209 31,007,131
2024-07-09 23.03 23.44 22.5 23.34 +1.43% 16,975 39,024,684
2024-07-08 23.69 23.88 23 23.01 -2.5% 15,383 35,804,251
2024-07-05 23.81 23.95 23.23 23.6 -0.8% 15,339 36,153,009
2024-07-04 24.78 24.96 23.52 23.79 -4.27% 24,869 59,653,996
2024-07-03 25.6 25.75 24.81 24.85 -1.62% 8,797 22,081,478
2024-07-02 25.91 26 25.16 25.26 -2.09% 9,271 23,639,188
2024-07-01 25.2 26.01 25.01 25.8 +2.38% 14,596 37,379,846
2024-06-28 25.45 25.78 25 25.2 -0.98% 18,714 47,276,692
2024-06-27 26.5 26.59 25.28 25.45 -4.36% 18,032 46,493,341
2024-06-26 25.91 26.64 25.8 26.61 +2.15% 6,208 16,314,312
2024-06-25 25.74 26.3 25.41 26.05 +0.7% 10,692 27,729,027
2024-06-24 26.31 26.8 25.71 25.87 -3.83% 12,592 32,780,876
2024-06-21 26.17 26.93 25.99 26.9 -23.88% 12,048 31,967,814
2024-06-20 35.85 36.75 35.09 35.34 -2.19% 11,380 40,581,715
2024-06-19 37.08 37.45 35.92 36.13 -2.09% 6,837 24,760,013
2024-06-18 37.05 37.3 36.83 36.9 -0.22% 4,103 15,201,692
2024-06-17 36.49 37.29 36.02 36.98 +1.54% 7,585 27,971,090
2024-06-14 37.13 37.18 35.93 36.42 -1.91% 11,730 42,674,768
2024-06-13 38.24 38.3 37.06 37.13 -2.98% 6,641 24,891,110
2024-06-12 37.95 38.49 37.71 38.27 +0.26% 7,385 28,142,665
2024-06-11 37.6 38.24 36.78 38.17 +0.13% 10,018 37,417,806
2024-06-07 38.54 39.25 38.08 38.12 -0.86% 4,231 16,266,698
2024-06-06 39.21 39.37 38.11 38.45 -1.94% 6,380 24,605,936
2024-06-05 40.22 40.24 39.1 39.21 -2.46% 4,924 19,493,850
2024-06-04 40.04 40.69 39.16 40.2 +1.28% 6,215 24,860,881
2024-06-03 38.77 40.13 38.63 39.69 +1.77% 8,210 32,501,462
2024-05-31 38.88 39.46 38.69 39 +0.36% 4,427 17,306,941
2024-05-30 39.1 39.46 38.79 38.86 -1.52% 6,758 26,393,933
2024-05-29 39.62 39.95 39.11 39.46 -0.93% 10,588 41,771,281
2024-05-28 39.9 40.48 39.52 39.83 -0.28% 8,138 32,563,410
2024-05-27 39.71 40.69 39.22 39.94 +0.58% 11,704 46,918,784
2024-05-24 39.65 40.3 39.47 39.71 +0.23% 6,785 27,070,637
2024-05-23 39.64 39.95 39.38 39.62 -0.55% 5,585 22,141,003
2024-05-22 40.39 40.39 39.11 39.84 -0.57% 11,464 45,567,161
2024-05-21 39.72 40.79 39.66 40.07 +1.06% 13,334 53,641,115
2024-05-20 40.95 41.43 38.94 39.65 -3.15% 21,438 85,297,900
2024-05-17 40.97 41.45 40.52 40.94 -0.15% 8,850 36,147,656
2024-05-16 41.8 41.99 40.92 41 -2.12% 8,806 36,414,872
2024-05-15 42.94 42.94 41.55 41.89 -2.54% 10,212 42,889,554
2024-05-14 40.94 43.38 40.8 42.98 +4.35% 17,444 74,491,093
2024-05-13 41.6 42.25 40.41 41.19 -1.2% 14,667 60,530,131
2024-05-10 42.06 42.9 41.48 41.69 -0.88% 9,197 38,660,628
2024-05-09 41.28 42.7 40.87 42.06 +1.99% 13,070 54,753,514
2024-05-08 41 41.58 40.64 41.24 -0.82% 12,634 51,911,953
2024-05-07 39.8 41.78 39.52 41.58 +4.13% 25,009 102,027,280
2024-05-06 39.35 40.3 38.52 39.93 +2.31% 21,953 86,341,396
2024-04-30 37.78 39.19 37.26 39.03 +3.94% 23,207 88,874,835
2024-04-29 37.63 37.87 37.11 37.55 0% 13,720 51,325,338
2024-04-26 37.4 38.58 37.31 37.55 -0.13% 15,089 57,211,885
2024-04-25 37.88 38.66 37.39 37.6 -1.96% 15,058 57,099,178
2024-04-24 38.57 38.9 37.8 38.35 -1.84% 18,495 70,476,546
2024-04-23 37.31 39.49 37.01 39.07 +4.21% 21,266 82,066,770
2024-04-22 37 39.6 37 37.49 +2.99% 36,617 140,005,223
2024-04-19 35.7 36.51 35.36 36.4 +2.16% 12,929 46,468,004
2024-04-18 34.78 36.18 34.2 35.63 +1.83% 8,731 30,949,177
2024-04-17 34.26 39.69 34.26 34.99 +1.21% 10,943 38,236,481
2024-04-16 35.95 36.1 34.2 34.57 -3.84% 11,539 40,284,896
2024-04-15 36.68 37.24 35.52 35.95 -1.99% 8,379 30,436,928
2024-04-12 36.03 37.16 35.58 36.68 +1.8% 5,894 21,547,815
2024-04-11 36.57 36.86 35.85 36.03 -1.48% 4,861 17,626,868
2024-04-10 35.95 36.79 35.87 36.57 +1.75% 7,579 27,646,444
2024-04-09 36.05 36.37 35.53 35.94 -0.31% 4,315 15,554,502
2024-04-08 36.8 36.81 35.89 36.05 -2.25% 9,378 33,923,088
2024-04-03 36.52 37.49 36.4 36.88 +0.79% 12,232 45,029,339
2024-04-02 36.6 36.93 36.12 36.59 0% 5,905 21,609,832
2024-04-01 36.2 36.71 35.63 36.59 +1.02% 9,084 32,892,264
2024-03-29 36.09 36.41 35.49 36.22 +0.44% 7,478 26,860,447
2024-03-28 36.39 36.6 35.51 36.06 -0.93% 11,448 41,289,473
2024-03-27 35.82 37.97 35.63 36.4 +1.88% 16,899 62,226,510
2024-03-26 35.23 35.85 34.75 35.73 +1.36% 7,439 26,280,761
2024-03-25 34.32 35.62 34.24 35.25 +2.41% 8,678 30,483,013
2024-03-22 34.72 34.82 33.6 34.42 -1.01% 4,958 17,029,103
2024-03-21 34.79 35.16 34.21 34.77 +0.06% 5,144 17,810,163
2024-03-20 35.3 35.66 34.45 34.75 -1.56% 7,911 27,665,482
2024-03-19 35.98 36.18 35.05 35.3 -1.94% 6,841 24,307,563
2024-03-18 35.9 36.4 35.35 36 +0.67% 8,238 29,539,193
2024-03-15 35.21 35.98 34.7 35.76 +1.59% 6,628 23,646,130
2024-03-14 35.73 36.4 34.9 35.2 -1.7% 8,576 30,348,958
2024-03-13 35 36.98 34.99 35.81 +2.29% 14,317 51,679,952
2024-03-12 34.93 35.5 34.2 35.01 +0.46% 13,763 48,074,104
2024-03-11 32.73 35.3 32.55 34.85 +7.3% 15,911 54,618,665
2024-03-08 31.01 32.74 31.01 32.48 +3.94% 10,565 33,752,334
2024-03-07 32 32.38 31.16 31.25 -2.56% 5,794 18,304,905
2024-03-06 31.48 32.75 30.88 32.07 +1.33% 10,831 34,648,825
2024-03-05 32.01 32.01 30.9 31.65 -0.69% 7,267 22,828,049
2024-03-04 31.53 31.99 30.54 31.87 +0.28% 11,681 36,498,809
2024-03-01 30.36 32.23 29.82 31.78 +4.51% 12,730 39,365,262
2024-02-29 29.88 30.62 29.19 30.41 +1.43% 8,541 25,732,133
2024-02-28 30.77 32.5 29.9 29.98 -2.57% 13,131 40,927,685
2024-02-27 30.64 30.79 29.88 30.77 +0.23% 5,380 16,389,307
2024-02-26 30.36 31.1 29.85 30.7 +0.92% 9,264 28,193,679
2024-02-23 31.38 31.49 25.11 30.42 -2.75% 12,839 38,832,153
2024-02-22 31.18 31.83 30.7 31.28 -0.16% 4,703 14,647,345
2024-02-21 30.66 32.35 30.1 31.33 +1.56% 8,607 27,221,257
2024-02-20 31.16 31.8 29.4 30.85 -2.65% 6,659 20,658,056
2024-02-19 30.9 32.39 30.87 31.69 +2.66% 11,745 37,300,589
2024-02-08 27.89 31.6 27.07 30.87 +10.25% 17,536 52,441,325
2024-02-07 29.2 29.2 27.08 28 -0.32% 12,913 36,104,854
2024-02-06 26.42 29.18 25.86 28.09 +4.15% 14,308 39,361,378
2024-02-05 28.16 28.58 25.11 26.97 -5.3% 16,238 43,993,701
2024-02-02 28.62 29.65 25.48 28.48 -0.21% 22,849 65,639,571
2024-02-01 30 30 28.01 28.54 -0.9% 19,425 55,830,520
2024-01-31 27.97 29.68 27.92 28.8 +2.38% 27,481 79,827,669
2024-01-30 29.39 29.41 28.13 28.13 -4.25% 22,886 65,224,185
2024-01-29 30.83 31.09 29.11 29.38 -3.92% 18,883 56,159,802
2024-01-26 30.91 31.31 30.13 30.58 -1.83% 17,098 52,393,246
2024-01-25 31 32.06 30.25 31.15 +0.32% 24,942 77,040,592
2024-01-24 31 31.9 30.4 31.05 +1.31% 17,855 55,531,611
2024-01-23 30.38 30.83 29.45 30.65 +0.89% 15,315 46,506,739
2024-01-22 32.79 32.93 30.2 30.38 -7.69% 12,498 39,192,324
2024-01-19 33.36 33.36 32.43 32.91 -1.58% 17,894 58,683,827
2024-01-18 33.75 34 32.58 33.44 -1.21% 21,106 69,686,934
2024-01-17 34.35 36 33.67 33.85 -1.46% 20,396 71,186,354
2024-01-16 34.5 34.5 33.8 34.35 +0.44% 10,712 36,554,951
2024-01-15 34.37 34.75 33.73 34.2 -0.52% 7,676 26,281,973
2024-01-12 34.04 34.98 34.04 34.38 +1% 7,123 24,668,165
2024-01-11 33.34 34.33 33.18 34.04 +1.7% 5,706 19,395,292
2024-01-10 33.23 33.83 32.77 33.47 -0.33% 5,544 18,530,006
2024-01-09 32.18 33.6 32.13 33.58 +3.96% 8,769 28,849,944
2024-01-08 32.87 33.06 32.21 32.3 -2.12% 5,568 18,144,636
2024-01-05 33.3 33.86 32.9 33 -0.78% 6,756 22,542,071
2024-01-04 33.64 33.64 32.94 33.26 -1.13% 3,777 12,546,063
2024-01-03 34.28 34.51 33.52 33.64 -1.92% 6,353 21,496,163
2024-01-02 34.98 34.98 34.18 34.3 -1.04% 7,293 25,129,306

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

ш╛░хоЙчзСцКА 300523

2024年至今

чИ▒х╗║щЫЖхЫв 600643

2024年至今

х╛╖хЫ║чЙ╣ 300950

近三个月

ф║ищАЪшВбф╗╜ 600226

近期数据

ш╡ЫцСйцЩ║шГ╜ 300466

2024年一季度

щХ┐чЫИщАЪ 688143

2024年一季度

ч╛ОхЕЛхо╢х▒Е 600337

2023年全年

ц╡╖чЫоцШЯ 688559

近期数据

цнгшЩ╣чзСцКА 000702

近期数据

хЫ╜ц│░хРЫхоЙ 601211

2022-2023两年

热门概念板块

智能制造
云计算

ф╕Ьш╜пщЫЖхЫв (600718)

近半年
军工

ф╕нчЫ┤шВбф╗╜ (600038)

近半年
虚拟现实
医疗器械

ш┐ИчСЮхМ╗чЦЧ (300760)

2024年至今
芯片

хЕих┐ЧчзСцКА (300458)

2022-2023两年
光伏产业

щШ│хЕЙчФ╡ц║Р (300274)

近期数据
半导体

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