хг╣ч╜Схг╣хИЫ 300792

数据更新至:

添加到对比分析

24.95 -1.81%

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

24.95
-1.81% -0.46
25.31
开盘价
25.41
最高价
24.71
最低价
30,433
成交量
数据更新至: 2025-03-25

技术指标

25.88
MA5 (5日均线)
26.53
MA10 (10日均线)
26.86
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 25.31 25.41 24.71 24.95 -1.81% 30,433 76,093,836
2025-03-24 26.19 26.19 24.61 25.41 -2.49% 70,975 179,578,796
2025-03-21 26.21 26.33 25.74 26.06 -0.84% 57,817 150,446,591
2025-03-20 26.75 26.92 26.26 26.28 -1.65% 59,045 156,901,657
2025-03-19 27.23 27.3 26.6 26.72 -2.55% 74,259 199,338,187
2025-03-18 27.39 27.58 27.03 27.42 +0.73% 66,802 182,474,464
2025-03-17 27.38 27.61 27.05 27.22 -0.4% 67,270 183,453,628
2025-03-14 26.4 27.42 26.25 27.33 +3.21% 97,595 263,914,814
2025-03-13 27.2 27.25 26.19 26.48 -3.5% 92,269 245,426,266
2025-03-12 27.24 27.76 27.19 27.44 +1.29% 87,286 239,967,248
2025-03-11 26.88 27.23 26.7 27.09 -0.59% 57,375 154,699,854
2025-03-10 27.21 27.35 26.77 27.25 -0.8% 82,652 223,276,882
2025-03-07 27.8 28.3 27.25 27.47 -2.48% 133,509 370,271,813
2025-03-06 27.36 28.44 27.36 28.17 +5.78% 206,948 577,486,560
2025-03-05 26.29 26.63 25.95 26.63 +0.83% 83,078 218,479,839
2025-03-04 25.86 26.43 25.73 26.41 +0.49% 76,368 199,732,069
2025-03-03 26.06 26.95 25.66 26.28 +1.12% 111,889 295,562,153
2025-02-28 28.05 28.05 25.7 25.99 -8.26% 168,202 451,929,142
2025-02-27 28.29 29.27 27.67 28.33 +0.21% 171,429 488,634,462
2025-02-26 28.39 28.5 27.92 28.27 0% 114,544 322,127,847
2025-02-25 28.42 28.6 27.94 28.27 -2.85% 134,504 380,602,948
2025-02-24 29.5 29.51 28.78 29.1 -2.74% 150,999 439,640,157
2025-02-21 29.55 30.09 28.87 29.92 +2.68% 188,233 556,323,523
2025-02-20 29.08 29.4 28.7 29.14 -0.17% 137,745 400,665,196
2025-02-19 28.57 29.3 28.56 29.19 +2.39% 156,618 454,753,484
2025-02-18 31.32 31.46 28.42 28.51 -10.77% 262,638 790,059,434
2025-02-17 31.1 32 30.43 31.95 +1.4% 297,118 928,143,220
2025-02-14 30.29 32.12 29.51 31.51 +1.19% 322,071 985,195,766
2025-02-13 31.51 34 31.13 31.14 -2.04% 362,404 1,178,786,697
2025-02-12 30.99 32.4 30.76 31.79 -3.34% 360,892 1,136,847,997
2025-02-11 28.99 33.8 28.6 32.89 +14.32% 555,061 1,719,445,777
2025-02-10 28.11 28.8 28.08 28.77 +1.52% 216,754 618,987,753
2025-02-07 28.09 28.88 27.67 28.34 -0.32% 269,709 765,816,134
2025-02-06 27.51 28.57 27.45 28.43 +2.01% 223,509 628,428,909
2025-02-05 27.36 28.06 27.12 27.87 +1.98% 197,842 547,321,878
2025-01-27 28.91 29.21 27.12 27.33 -5.17% 229,866 647,796,742
2025-01-24 27.72 29.05 27.5 28.82 +2.97% 303,175 861,828,488
2025-01-23 28.61 29.24 27.96 27.99 -2.13% 303,738 869,729,636
2025-01-22 29.61 29.83 28.25 28.6 -5.64% 323,778 935,697,400
2025-01-21 30.99 31.19 29.21 30.31 -1.56% 427,360 1,283,710,221
2025-01-20 33.39 33.99 30.51 30.79 -5.73% 484,772 1,531,634,575
2025-01-17 37.22 37.6 32.48 32.66 -13.14% 646,527 2,230,252,088
2025-01-16 35 37.6 34.43 37.6 +20.01% 792,469 2,890,420,413
2025-01-15 31.33 31.33 31.33 31.33 +19.99% 53,431 167,399,416
2025-01-14 26.11 26.11 26.11 26.11 +19.99% 73,314 191,422,436
2025-01-13 21.93 22.16 21.05 21.76 -2.47% 73,505 158,669,163
2025-01-10 23.32 23.74 22.27 22.31 -6.06% 103,589 238,425,403
2025-01-09 23.35 24.66 23.3 23.75 -0.13% 162,826 390,222,805
2025-01-08 22 23.96 21.8 23.78 +5.97% 172,884 395,868,781
2025-01-07 21.61 22.45 21.16 22.44 +5.01% 108,521 236,689,779
2025-01-06 22.47 22.49 21.02 21.37 -5.98% 115,719 251,383,783
2025-01-03 25.3 25.5 22.6 22.73 -10.62% 175,977 418,207,517
2025-01-02 24.58 27.16 24.31 25.43 +5.96% 233,791 603,224,861
2024-12-31 25.35 25.57 23.99 24 -5.36% 113,882 281,529,648
2024-12-30 25.93 25.94 24.68 25.36 -4.12% 148,835 375,066,880
2024-12-27 27.87 28.15 26.36 26.45 -6.54% 227,983 617,780,603
2024-12-26 27.65 29.5 27.65 28.3 +4.08% 270,971 773,457,897
2024-12-25 27.6 27.79 26.5 27.19 -4.13% 218,796 593,703,004
2024-12-24 25.86 28.78 25.6 28.36 +10.48% 314,164 862,096,821
2024-12-23 27.17 27.49 25.36 25.67 -6.35% 226,838 591,881,214
2024-12-20 26.26 29.6 25.95 27.41 +6.45% 366,904 1,026,183,465
2024-12-19 23.04 25.75 22.65 25.75 +9.9% 148,200 355,940,415
2024-12-18 23.13 23.98 22.7 23.43 -0.64% 79,609 185,986,330
2024-12-17 25.11 25.16 23.49 23.58 -7.17% 122,060 292,777,599
2024-12-16 25.52 26.17 24.96 25.4 -0.9% 114,029 290,949,190
2024-12-13 25.05 26.86 24.85 25.63 -1.5% 154,095 398,239,570
2024-12-12 26.02 26.51 25.33 26.02 -0.8% 144,806 374,512,466
2024-12-11 25.95 26.71 25.95 26.23 -1.65% 167,030 438,235,562
2024-12-10 25.37 28.33 24.8 26.67 +8.41% 301,235 802,584,357
2024-12-09 25.08 25.2 24.23 24.6 -2.88% 147,867 364,883,964
2024-12-06 24.3 25.88 23.71 25.33 +1.73% 260,734 643,706,514
2024-12-05 22.52 26.61 22.3 24.9 +12.06% 281,373 690,156,815
2024-12-04 22.77 22.86 22 22.22 -3.31% 93,688 209,691,802
2024-12-03 23.68 23.86 22.7 22.98 -3.65% 129,736 299,352,978
2024-12-02 23.31 24.66 23.12 23.85 +1.27% 207,607 498,692,083
2024-11-29 22.8 24.25 22.69 23.55 +5.09% 210,082 497,474,839
2024-11-28 23.05 24.47 22.35 22.41 -2.86% 154,029 356,185,167
2024-11-27 22.01 23.1 21.08 23.07 +0.09% 155,928 345,313,939
2024-11-26 22.32 23.9 21.8 23.05 +3.69% 219,070 506,365,396
2024-11-25 21.97 22.33 20.9 22.23 +3.78% 134,054 291,869,889
2024-11-22 21.9 23.05 21.41 21.42 -1.06% 157,241 350,772,482
2024-11-21 21.29 22.05 21.08 21.65 +1.69% 74,416 160,797,701
2024-11-20 20.38 21.49 20.24 21.29 +4.47% 68,059 142,943,707
2024-11-19 20.01 20.38 19.72 20.38 +1.7% 41,837 83,981,383
2024-11-18 21.19 21.55 19.78 20.04 -5.65% 78,179 158,273,035
2024-11-15 21.18 22.44 21.18 21.24 -0.65% 93,623 204,966,882
2024-11-14 22.25 22.51 21.3 21.38 -5.31% 92,614 202,733,237
2024-11-13 21.63 23.3 21.5 22.58 +4.1% 153,861 346,302,649
2024-11-12 22.06 22.46 21.5 21.69 -2.12% 85,802 189,005,850
2024-11-11 21.2 22.24 21.13 22.16 +3.02% 96,775 211,011,150
2024-11-08 22.1 22.15 21.38 21.51 -1.33% 81,837 177,089,556
2024-11-07 20.82 21.88 20.81 21.8 +3.17% 96,663 208,719,553
2024-11-06 21.2 21.6 20.94 21.13 -0.38% 69,243 147,343,705
2024-11-05 20.5 21.21 20.43 21.21 +4.33% 63,603 133,072,411
2024-11-04 19.71 20.36 19.65 20.33 +2.99% 33,177 66,655,951
2024-11-01 20.63 20.97 19.71 19.74 -5.14% 60,086 120,874,454
2024-10-31 20.2 20.93 20.1 20.81 +2.41% 53,108 109,682,068
2024-10-30 20.52 20.63 19.94 20.32 -1.41% 50,818 103,129,508
2024-10-29 21.66 21.79 20.59 20.61 -3.96% 73,722 155,318,904
2024-10-28 20.79 21.46 20.71 21.46 +3.07% 61,770 130,843,300
2024-10-25 20.42 20.95 20.41 20.82 +1.66% 49,416 102,517,469
2024-10-24 20.78 20.91 20.4 20.48 -2.57% 51,563 105,988,614
2024-10-23 21.6 21.7 20.81 21.02 -2.37% 87,287 184,702,035
2024-10-22 21.28 22.25 21.28 21.53 -0.37% 107,978 234,279,927
2024-10-21 20.62 21.68 20.62 21.61 +4.35% 105,432 223,583,040
2024-10-18 19.97 21.2 19.81 20.71 +2.83% 91,850 187,578,828
2024-10-17 20.25 20.8 20.09 20.14 -0.15% 68,471 139,932,157
2024-10-16 20 20.6 19.78 20.17 -2.09% 71,000 142,765,369
2024-10-15 19.95 21.36 19.76 20.6 +1.78% 122,699 254,652,933
2024-10-14 19.8 20.5 19.11 20.24 +3.27% 87,561 174,232,113
2024-10-11 20.7 20.71 19.3 19.6 -5.95% 87,961 174,276,935
2024-10-10 20.15 21.6 19.83 20.84 +4.72% 110,016 226,976,254
2024-10-09 22.06 22.47 19.89 19.9 -15.96% 132,384 282,983,506
2024-10-08 24.8 24.8 21.21 23.68 +12.98% 194,644 447,847,966
2024-09-30 18.72 21.23 18.43 20.96 +16.38% 168,403 332,432,059
2024-09-27 17.4 18.36 17.13 18.01 +4.47% 94,256 167,300,285
2024-09-26 16.76 17.27 16.76 17.24 +1.65% 73,805 125,567,793
2024-09-25 16.13 17.82 16.1 16.96 +5.74% 113,162 191,274,721
2024-09-24 15.67 16.07 15.51 16.04 +2.49% 41,075 65,187,117
2024-09-23 15.45 15.8 15.33 15.65 +0.84% 19,856 30,965,220
2024-09-20 15.61 15.71 15.38 15.52 +0.19% 23,653 36,703,018
2024-09-19 14.97 15.52 14.9 15.49 +3.75% 26,038 39,910,397
2024-09-18 15.29 15.33 14.7 14.93 -2.35% 21,945 32,703,669
2024-09-13 15.63 15.65 15.26 15.29 -1.74% 20,765 31,982,813
2024-09-12 15.81 15.9 15.54 15.56 -0.89% 25,338 39,724,817
2024-09-11 15.78 15.85 15.61 15.7 -1.81% 37,893 59,486,713
2024-09-10 15.71 16.1 15.56 15.99 +1.78% 42,993 68,353,699
2024-09-09 15.55 15.98 15.45 15.71 -0.25% 39,333 61,856,351
2024-09-06 15.6 16.65 15.6 15.75 +0.25% 76,301 122,138,948
2024-09-05 15.39 16.1 15.39 15.71 +2.75% 63,244 99,743,457
2024-09-04 15.22 15.48 15.17 15.29 -0.2% 16,908 25,942,210
2024-09-03 15.11 15.46 15.11 15.32 +1.39% 20,353 31,106,271
2024-09-02 15.51 15.52 15.07 15.11 -2.01% 21,125 32,289,724
2024-08-30 15.04 15.53 14.97 15.42 +2.53% 35,448 54,426,599
2024-08-29 14.66 15.05 14.56 15.04 +1.83% 24,252 36,025,488
2024-08-28 14.38 14.9 14.15 14.77 +1.86% 29,357 42,954,339
2024-08-27 14.57 14.9 14.45 14.5 -0.55% 24,106 35,293,671
2024-08-26 14.29 14.78 14.21 14.58 +1.39% 20,448 29,723,626
2024-08-23 14.57 14.71 14.23 14.38 -1.3% 24,681 35,598,184
2024-08-22 15.16 15.38 14.56 14.57 -4.77% 35,682 52,896,334
2024-08-21 15.41 15.65 15.18 15.3 -1.73% 44,977 69,158,737
2024-08-20 15.55 16 15.44 15.57 0% 62,384 97,909,588
2024-08-19 15.2 15.73 15.15 15.57 +2.03% 50,858 78,820,856
2024-08-16 15.3 15.38 15.08 15.26 +0.26% 22,770 34,671,366
2024-08-15 14.83 15.31 14.77 15.22 +1.81% 23,696 35,823,611
2024-08-14 14.83 15.05 14.74 14.95 +0.2% 17,909 26,712,017
2024-08-13 14.91 14.92 14.64 14.92 +0.88% 12,983 19,219,651
2024-08-12 14.91 14.94 14.5 14.79 -1.07% 19,132 28,214,030
2024-08-09 15.29 15.31 14.92 14.95 -1.58% 19,642 29,669,793
2024-08-08 15.08 15.5 14.77 15.19 +0.93% 28,524 43,171,189
2024-08-07 15.26 15.26 15.02 15.05 -0.92% 14,965 22,588,195
2024-08-06 14.92 15.2 14.91 15.19 +3.26% 23,369 35,185,522
2024-08-05 15.09 15.37 14.71 14.71 -2.39% 26,265 39,623,920
2024-08-02 15.15 15.39 15.01 15.07 -1.5% 17,814 27,158,471
2024-08-01 15.33 15.45 15.19 15.3 -0.65% 21,265 32,490,859
2024-07-31 14.84 15.43 14.84 15.4 +3.56% 30,150 46,033,699
2024-07-30 14.76 15.08 14.61 14.87 +0.75% 18,785 27,990,751
2024-07-29 14.76 14.83 14.45 14.76 +0.2% 14,413 21,164,559
2024-07-26 14.44 14.8 14.44 14.73 +1.45% 13,713 20,139,528
2024-07-25 14.2 14.7 14.12 14.52 +1.89% 18,442 26,743,967
2024-07-24 14.68 14.77 14.22 14.25 -3.13% 19,380 27,997,834
2024-07-23 15.1 15.19 14.7 14.71 -2.58% 16,146 24,169,692
2024-07-22 14.91 15.15 14.86 15.1 +0.73% 16,013 24,055,106
2024-07-19 14.61 15.05 14.57 14.99 +2.11% 17,173 25,542,445
2024-07-18 14.89 14.89 14.4 14.68 -1.81% 20,178 29,406,246
2024-07-17 14.88 15.12 14.77 14.95 0% 16,776 25,130,725
2024-07-16 14.94 15.06 14.71 14.95 0% 12,832 19,108,270
2024-07-15 15.2 15.27 14.86 14.95 -1.52% 14,924 22,366,750
2024-07-12 15.38 15.52 15.14 15.18 -1.62% 24,657 37,726,919
2024-07-11 14.88 15.6 14.88 15.43 +5.61% 41,125 63,059,796
2024-07-10 14.79 14.9 14.56 14.61 -1.62% 21,746 32,040,545
2024-07-09 14.5 14.99 14.1 14.85 +1.71% 25,955 37,900,006
2024-07-08 15.13 15.13 14.57 14.6 -3.57% 17,764 26,145,790
2024-07-05 14.73 15.19 14.58 15.14 +2.02% 19,223 28,806,221
2024-07-04 15.28 15.42 14.77 14.84 -3.39% 22,704 33,988,268
2024-07-03 15.21 15.49 15.18 15.36 +0.46% 24,049 36,912,321
2024-07-02 15.21 15.52 15.11 15.29 +0.53% 22,593 34,731,085
2024-07-01 15.01 15.28 14.7 15.21 +1.06% 24,087 36,186,429
2024-06-28 15.13 15.45 15 15.05 -1.18% 27,115 41,374,459
2024-06-27 15.25 15.57 15.12 15.23 -0.13% 36,899 56,547,888
2024-06-26 14.33 15.28 14.3 15.25 +6.05% 45,522 67,912,327
2024-06-25 14.36 14.57 14.19 14.38 +0.35% 21,480 30,858,858
2024-06-24 14.92 14.95 14.31 14.33 -5.66% 30,872 44,913,571
2024-06-21 15.19 15.27 14.95 15.19 -0.07% 17,645 26,727,853
2024-06-20 15.63 15.76 15.18 15.2 -3.49% 28,875 44,506,299
2024-06-19 16.08 16.12 15.75 15.75 -1.75% 26,317 41,838,526
2024-06-18 15.9 16.1 15.88 16.03 +0.63% 24,526 39,261,976
2024-06-17 16.26 16.26 15.89 15.93 -2.45% 31,297 50,001,035
2024-06-14 16.43 16.5 16.2 16.33 -1.57% 36,594 59,828,791
2024-06-13 16.44 16.73 16.28 16.59 +0.3% 36,873 60,697,874
2024-06-12 16.88 17.16 16.49 16.54 +1.97% 51,583 86,645,430
2024-06-11 15.88 16.22 15.61 16.22 +1.12% 21,463 34,222,026
2024-06-07 16.04 16.25 15.82 16.04 +1.65% 26,148 41,957,036
2024-06-06 16.24 16.53 15.64 15.78 -3.19% 41,705 66,478,558
2024-06-05 16.83 16.83 16.3 16.3 -3.15% 34,559 56,887,681
2024-06-04 16.95 16.95 16.3 16.83 -1.58% 35,587 59,253,776
2024-06-03 17.82 17.84 16.96 17.1 -4.47% 62,402 107,761,427
2024-05-31 18 18.19 17.82 17.9 -0.67% 49,536 89,235,120
2024-05-30 18.29 18.4 17.83 18.02 -2.54% 63,818 115,279,177
2024-05-29 17.61 18.68 17.41 18.49 +3.3% 104,979 190,444,144
2024-05-28 18.25 18.5 17.75 17.9 -6.92% 131,078 235,956,722
2024-05-27 17.41 19.6 17.41 19.23 +13.79% 172,814 328,273,860
2024-05-24 17.26 17.4 16.88 16.9 -2.42% 22,454 38,384,135
2024-05-23 17.9 17.97 17.26 17.32 -3.24% 24,609 42,977,945
2024-05-22 17.5 17.91 17.5 17.9 +0.85% 18,077 32,125,052
2024-05-21 18 18 17.58 17.75 -0.78% 22,907 40,702,026
2024-05-20 18 18.24 17.87 17.89 -0.61% 24,777 44,678,275
2024-05-17 17.73 18 17.6 18 +1.52% 25,515 45,527,378
2024-05-16 17.55 18.1 17.48 17.73 +1.03% 25,177 44,834,138
2024-05-15 17.66 17.83 17.51 17.55 -0.74% 15,842 27,993,826
2024-05-14 17.4 17.87 17.4 17.68 +2.14% 21,750 38,430,268
2024-05-13 17.7 17.83 17.17 17.31 -2.92% 27,105 46,987,400
2024-05-10 18.18 18.28 17.77 17.83 -1.93% 24,080 43,143,559
2024-05-09 17.8 18.26 17.8 18.18 +1.96% 21,749 39,428,800
2024-05-08 18.21 18.28 17.82 17.83 -3.15% 32,253 58,134,656
2024-05-07 18.34 19 18.31 18.41 +1.54% 41,736 77,136,945
2024-05-06 18.16 18.42 18.04 18.13 +1.4% 24,481 44,511,866
2024-04-30 17.95 18.04 17.65 17.88 -0.11% 27,721 49,427,894
2024-04-29 17.25 17.96 17.24 17.9 +4.07% 34,407 61,138,385
2024-04-26 16.66 17.29 16.66 17.2 +2.2% 26,587 45,374,303
2024-04-25 16.76 17.06 16.64 16.83 -0.65% 23,364 39,405,213
2024-04-24 16.43 16.94 16.38 16.94 +2.85% 25,751 43,057,372
2024-04-23 16.27 16.71 16.27 16.47 +1.48% 22,111 36,440,778
2024-04-22 16.01 16.42 15.7 16.23 -0.12% 23,580 37,940,796
2024-04-19 16.56 16.67 16.18 16.25 -2.17% 26,089 42,640,955
2024-04-18 16.75 16.96 16.26 16.61 -0.89% 29,917 49,699,430
2024-04-17 15.84 16.8 15.84 16.76 +7.09% 38,015 62,524,352
2024-04-16 16.56 16.67 15.55 15.65 -6.06% 37,395 59,474,852
2024-04-15 17.31 17.55 16.34 16.66 -4.91% 38,212 64,322,420
2024-04-12 17.69 17.95 17.41 17.52 -1.46% 20,658 36,552,887
2024-04-11 17.63 18.11 17.42 17.78 +0.45% 25,328 45,322,222
2024-04-10 18.1 18.17 17.53 17.7 -3.01% 25,912 46,020,558
2024-04-09 18 18.48 17.73 18.25 +3.05% 30,761 55,644,560
2024-04-08 18.48 18.48 17.7 17.71 -4.06% 26,051 46,783,298
2024-04-03 18.92 18.92 18.35 18.46 -2.43% 26,336 48,847,985
2024-04-02 19.12 19.21 18.7 18.92 -1.66% 25,031 47,292,252
2024-04-01 18.61 19.26 18.57 19.24 +3.78% 29,923 56,875,641
2024-03-29 18.55 18.71 18.19 18.54 -0.64% 29,484 54,292,644
2024-03-28 18.3 19.14 18.17 18.66 +1.97% 34,433 64,268,410
2024-03-27 19.2 19.35 18.25 18.3 -4.69% 42,459 79,503,504
2024-03-26 19.68 19.91 18.87 19.2 -2.88% 45,824 88,618,789
2024-03-25 20.85 20.95 19.77 19.77 -5.23% 50,713 102,816,391
2024-03-22 20.55 21.29 19.76 20.86 +1.56% 73,927 151,951,664
2024-03-21 20.75 21 20.33 20.54 -1.06% 44,752 92,459,823
2024-03-20 20.21 20.88 20.1 20.76 +2.72% 53,069 109,285,779
2024-03-19 20.25 20.45 20 20.21 -0.3% 42,957 86,997,022
2024-03-18 19.87 20.28 19.6 20.27 +1.86% 42,864 85,740,845
2024-03-15 19.73 19.9 19.41 19.9 +0.91% 28,147 55,357,142
2024-03-14 20.35 20.41 19.53 19.72 -2.47% 42,748 84,916,087
2024-03-13 19.82 20.44 19.63 20.22 +1.86% 47,881 95,995,309
2024-03-12 19.4 19.88 19.38 19.85 +2.32% 40,056 78,683,226
2024-03-11 18.91 19.42 18.86 19.4 +1.84% 27,550 52,814,398
2024-03-08 18.79 19.15 18.67 19.05 +1.28% 28,068 53,057,925
2024-03-07 19.36 19.54 18.79 18.81 -2.84% 36,914 70,572,080
2024-03-06 19.44 19.58 18.92 19.36 -0.82% 41,209 79,311,364
2024-03-05 20.04 20.04 19.3 19.52 -2.5% 39,159 76,627,543
2024-03-04 20.29 20.36 19.56 20.02 -1.67% 37,907 75,424,848
2024-03-01 19.78 20.48 19.66 20.36 +3.72% 49,937 100,179,049
2024-02-29 18.66 19.64 18.63 19.63 +4.41% 45,497 87,916,867
2024-02-28 20.35 20.82 18.71 18.8 -8.07% 68,781 137,286,167
2024-02-27 19.56 20.47 19.46 20.45 +3.65% 48,194 96,745,881
2024-02-26 19.72 20.15 19.33 19.73 -0.15% 40,669 80,068,898
2024-02-23 19.19 19.87 18.9 19.76 +3.51% 44,252 85,704,148
2024-02-22 18.46 19.24 18.46 19.09 +2.41% 36,721 69,715,403
2024-02-21 18.38 19.3 18.14 18.64 +0.38% 43,188 81,458,475
2024-02-20 18.7 18.7 18.21 18.57 -0.96% 28,519 52,562,091
2024-02-19 18.48 18.98 18.23 18.75 +2.57% 45,330 84,604,761
2024-02-08 17.13 18.6 17.13 18.28 +5.97% 43,585 79,025,565
2024-02-07 16.99 17.65 16.7 17.25 +2.07% 42,779 73,762,016
2024-02-06 15.31 17.4 14.99 16.9 +8.82% 44,734 72,248,566
2024-02-05 16.89 16.9 14.95 15.53 -9.02% 44,487 70,164,061
2024-02-02 17.92 18.46 16.5 17.07 -4.64% 32,431 56,343,006
2024-02-01 17.68 18.4 17.48 17.9 -0.44% 26,727 47,864,805
2024-01-31 18.78 19.15 17.91 17.98 -5.27% 28,969 53,536,996
2024-01-30 19.5 19.7 18.9 18.98 -3.46% 21,048 40,612,904
2024-01-29 20.42 20.57 19.63 19.66 -3.63% 24,374 48,526,794
2024-01-26 20.8 20.91 20.36 20.4 -1.92% 23,873 49,252,750
2024-01-25 20.34 20.83 19.99 20.8 +2.01% 35,015 71,949,488
2024-01-24 19.81 20.7 19.57 20.39 +3.71% 35,636 71,812,780
2024-01-23 19.38 19.72 18.91 19.66 +0.92% 28,155 54,641,156
2024-01-22 21.29 21.29 19.23 19.48 -7.81% 45,627 91,909,752
2024-01-19 21.42 21.73 21.13 21.13 -1.35% 17,032 36,524,933
2024-01-18 21.45 21.6 20.62 21.42 -0.56% 32,637 68,661,872
2024-01-17 22.15 22.38 21.53 21.54 -2.84% 22,649 49,673,096
2024-01-16 22.33 22.43 21.71 22.17 -1.12% 24,183 53,250,529
2024-01-15 22.3 22.68 22.12 22.42 +0.22% 17,382 39,114,274
2024-01-12 22.64 22.73 22.34 22.37 -1.63% 18,806 42,402,970
2024-01-11 22.14 22.92 22.14 22.74 +1.97% 27,636 62,654,917
2024-01-10 22.18 22.38 21.65 22.3 +0.13% 25,961 57,294,065
2024-01-09 22.11 22.54 21.98 22.27 +0.77% 23,574 52,512,052
2024-01-08 22.58 22.71 22.06 22.1 -2.3% 24,610 54,959,311
2024-01-05 23.15 23.34 22.51 22.62 -2.33% 33,406 76,409,920
2024-01-04 23.59 23.59 23.06 23.16 -1.95% 27,876 64,704,075
2024-01-03 23.52 23.89 23.3 23.62 -0.13% 26,786 63,199,055
2024-01-02 23.98 24.15 23.6 23.65 -1.34% 33,803 80,272,719

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╕нш╖пшВбф╗╜ 600818

近期数据

ф╕Кц╡╖ц╕пц╣╛ 605598

2023年全年

ф╝ацЩ║цХЩшВ▓ 003032

2024年至今

шО▒цЦпф┐бцБп 688631

2022-2023两年

ф╕Гх╜йхМЦхнж 300758

近三个月

хХЖч╗ЬчФ╡хнР 300975

2024年一季度

ц▓Гх░Фх╛╖ 688028

近期数据

хЫ╜чФ╡хНЧшЗк 600268

近半年

хглхЕ░х╛о 600460

2024年一季度

ф╕ЬшОЮцОзшВб 000828

2022-2023两年

热门概念板块

5G通信

ф╕нхдйчзСцКА (600522)

2023年全年
半导体
生物医药

хдНцШЯхМ╗шНп (600196)

近半年
云计算

чФихПЛч╜Сч╗Ь (600588)

2023年全年
芯片

хглхЕ░х╛о (600460)

近三个月
医疗器械

ф╣РцЩохМ╗чЦЧ (300003)

2022-2023两年
军工

ф╕нхЫ╜щЗНх╖е (601989)

2022-2023两年
虚拟现实

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