ч▒│хееф╝Ъх▒Х 300795

数据更新至:

添加到对比分析

20.92 -2.06%

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

20.92
-2.06% -0.44
21.42
开盘价
21.42
最高价
20.78
最低价
13,503
成交量
数据更新至: 2025-03-25

技术指标

21.54
MA5 (5日均线)
22.16
MA10 (10日均线)
22.99
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 21.42 21.42 20.78 20.92 -2.06% 13,503 28,363,668
2025-03-24 21.21 21.65 20.61 21.36 +0.47% 36,667 77,703,861
2025-03-21 21.8 21.91 21.23 21.26 -3.28% 40,740 87,510,906
2025-03-20 22.11 22.31 21.91 21.98 -0.99% 26,221 57,903,420
2025-03-19 22.3 22.6 22.06 22.2 -1.03% 32,066 71,345,346
2025-03-18 22.76 22.94 22.25 22.43 -1.41% 46,281 104,260,129
2025-03-17 23.43 24.05 22.74 22.75 -2.57% 60,265 139,113,901
2025-03-14 22.6 23.85 22.12 23.35 +3.87% 72,477 167,527,959
2025-03-13 22.8 23.09 22.24 22.48 -1.53% 46,892 106,131,262
2025-03-12 22.75 23.05 22.57 22.83 +0.66% 46,513 106,025,125
2025-03-11 22.52 22.82 22.1 22.68 -1.48% 56,253 126,361,712
2025-03-10 24 24.08 22.89 23.02 -4.2% 61,289 142,895,368
2025-03-07 24.58 25 23.61 24.03 -3.03% 70,379 171,874,636
2025-03-06 23.7 25.18 23.51 24.78 +5.13% 117,491 288,642,056
2025-03-05 24.2 24.37 23 23.57 -3.4% 75,119 176,837,107
2025-03-04 24.1 25.35 24 24.4 -1.21% 95,451 235,862,016
2025-03-03 23.69 25.11 23.61 24.7 +5.02% 129,629 316,178,914
2025-02-28 23.14 23.88 23.01 23.52 +0.9% 85,558 200,289,984
2025-02-27 24.1 24.3 22.78 23.31 -3.44% 106,782 249,720,410
2025-02-26 24.9 25.45 23.82 24.14 -3.82% 135,191 332,069,311
2025-02-25 24.9 25.77 24.74 25.1 -2.79% 144,434 363,317,277
2025-02-24 24.52 26.08 24.37 25.82 +2.75% 225,288 570,655,598
2025-02-21 23.32 25.24 22.36 25.13 +6.71% 211,813 503,368,915
2025-02-20 23.37 24.37 23.01 23.55 -1.42% 162,402 382,363,633
2025-02-19 22.87 25.15 22.62 23.89 +6.04% 265,298 627,592,456
2025-02-18 22.01 23.18 21.22 22.53 +0.58% 163,540 358,468,525
2025-02-17 21.77 22.87 21.77 22.4 +4.14% 167,217 373,213,380
2025-02-14 21.49 21.95 21.02 21.51 -1.1% 105,609 226,499,086
2025-02-13 21.7 22.13 21 21.75 +0.18% 141,402 303,687,014
2025-02-12 21.5 22.4 21.28 21.71 +3.88% 188,825 411,254,521
2025-02-11 20.85 21.12 20.45 20.9 -0.95% 114,760 238,367,407
2025-02-10 20.17 21.11 19.91 21.1 +4.82% 136,517 280,217,782
2025-02-07 20.29 20.6 19.7 20.13 -1.32% 99,904 202,103,066
2025-02-06 20.08 20.43 19.59 20.4 +2.62% 80,203 161,100,421
2025-02-05 19.46 20.48 19.23 19.88 +1.43% 100,931 199,371,513
2025-01-27 20.83 20.99 19.56 19.6 -4.85% 107,504 214,638,494
2025-01-24 19.1 21.37 18.76 20.6 +8.99% 195,525 395,170,694
2025-01-23 19.38 19.58 18.85 18.9 +0.64% 52,751 101,301,645
2025-01-22 19.22 19.52 18.62 18.78 -3.3% 54,199 102,825,172
2025-01-21 19.02 19.5 18.6 19.42 +1.78% 66,008 126,160,587
2025-01-20 19.44 19.44 18.96 19.08 -0.31% 62,661 119,894,362
2025-01-17 19.6 19.83 19.07 19.14 -4.11% 89,979 174,430,535
2025-01-16 19.12 20.3 18.89 19.96 +5.61% 128,586 252,642,622
2025-01-15 19.13 19.5 18.83 18.9 -1.82% 61,731 117,908,844
2025-01-14 18.11 19.47 17.71 19.25 +10.13% 104,668 195,447,385
2025-01-13 17.58 17.71 17.08 17.48 -2.18% 56,054 97,372,147
2025-01-10 19.3 19.46 17.84 17.87 -7.51% 102,177 188,877,541
2025-01-09 19 19.82 18.91 19.32 +1.05% 78,605 152,502,679
2025-01-08 19.5 20.09 18.45 19.12 -4.45% 120,854 232,791,634
2025-01-07 19.81 20.24 18.71 20.01 -0.05% 126,769 247,076,577
2025-01-06 21.02 21.05 19.53 20.02 -6.54% 123,864 250,157,972
2025-01-03 21 21.7 20.16 21.42 +2.19% 193,820 410,405,932
2025-01-02 20.01 22 19.55 20.96 +4.75% 176,394 368,478,501
2024-12-31 20.1 20.5 19.77 20.01 +1.57% 146,621 295,728,561
2024-12-30 20.16 20.31 19.42 19.7 -4.09% 130,536 259,095,252
2024-12-27 20.88 21.7 20.5 20.54 -2.61% 148,384 313,524,553
2024-12-26 20.65 21.26 20.62 21.09 -0.33% 142,222 298,547,972
2024-12-25 20.4 21.39 19.26 21.16 +1.63% 182,646 369,615,436
2024-12-24 20.6 21 20 20.82 +2.61% 139,738 287,661,652
2024-12-23 21.9 22.5 20.21 20.29 -10.7% 188,952 400,228,364
2024-12-20 22.66 23.79 21.88 22.72 +2.2% 244,156 555,487,898
2024-12-19 23 23.49 21.81 22.23 -9.96% 272,870 613,033,725
2024-12-18 23.96 25.24 22.67 24.69 +2.96% 374,718 904,677,154
2024-12-17 27.2 27.88 22.8 23.98 -10.62% 424,521 1,044,461,592
2024-12-16 25.04 26.83 24.6 26.83 +19.99% 318,136 838,895,793
2024-12-13 19.77 22.36 19.16 22.36 +20.02% 239,608 520,890,114
2024-12-12 18.5 18.66 18.3 18.63 +1.53% 24,758 45,800,050
2024-12-11 18.2 18.52 18.08 18.35 -0.11% 25,590 46,987,965
2024-12-10 18.66 19.02 18.32 18.37 +0.49% 43,767 81,650,343
2024-12-09 18.69 18.96 18.16 18.28 -2.66% 32,600 60,179,461
2024-12-06 19.1 19.44 18.59 18.78 -1.68% 41,577 78,382,662
2024-12-05 18.3 19.18 18.23 19.1 +3.97% 48,217 91,111,827
2024-12-04 18.18 18.9 17.95 18.37 +0.33% 39,938 73,606,116
2024-12-03 18.14 18.79 17.79 18.31 +0.55% 45,397 82,889,074
2024-12-02 17.77 18.45 17.75 18.21 +2.71% 34,820 62,872,731
2024-11-29 17.59 18.19 17.59 17.73 +0.57% 35,767 64,142,046
2024-11-28 17.6 18.36 17.53 17.63 -0.56% 34,078 61,129,936
2024-11-27 17.34 17.73 16.77 17.73 +2.96% 26,017 44,989,816
2024-11-26 17.35 17.75 17.15 17.22 -0.86% 20,686 36,013,173
2024-11-25 16.84 17.58 16.84 17.37 +3.15% 23,302 40,322,350
2024-11-22 17.71 17.74 16.8 16.84 -4.54% 24,930 43,253,849
2024-11-21 17.53 17.83 17.35 17.64 +0.63% 21,593 38,024,407
2024-11-20 17.24 17.89 17.05 17.53 +2.34% 30,541 53,507,641
2024-11-19 16.97 17.16 16.61 17.13 +0.94% 25,917 43,924,439
2024-11-18 18.11 18.22 16.6 16.97 -6.86% 48,003 82,699,186
2024-11-15 19.31 19.4 18.21 18.22 -6.56% 42,945 80,968,664
2024-11-14 18.9 20.37 18.82 19.5 +2.47% 75,279 147,693,375
2024-11-13 19.07 19.19 18.5 19.03 -0.1% 29,896 56,362,580
2024-11-12 19.26 19.47 18.81 19.05 -1.09% 43,352 82,941,207
2024-11-11 19.62 19.96 19 19.26 -2.83% 60,032 115,630,146
2024-11-08 20.15 20.84 19.68 19.82 -1.44% 54,143 109,338,717
2024-11-07 19.8 20.39 19.71 20.11 0% 38,102 76,455,474
2024-11-06 20.38 20.92 20 20.11 -1.47% 44,095 89,957,540
2024-11-05 20.3 20.54 19.88 20.41 -0.2% 44,952 91,083,014
2024-11-04 19.01 20.58 18.38 20.45 +6.62% 50,525 98,988,759
2024-11-01 19.1 19.8 18.92 19.18 -0.36% 41,946 80,802,275
2024-10-31 19.33 19.49 18.81 19.25 0% 39,693 75,981,975
2024-10-30 19.85 20.02 18.8 19.25 -3.02% 51,060 98,478,822
2024-10-29 21.2 21.61 19.82 19.85 -7.46% 73,661 151,450,321
2024-10-28 20.1 21.8 19.81 21.45 +5.2% 105,818 220,642,142
2024-10-25 20 20.73 18.73 20.39 +2.36% 119,110 234,021,528
2024-10-24 20.28 21.28 19 19.92 +1.58% 173,412 346,405,651
2024-10-23 16.3 19.61 16.2 19.61 +20.01% 86,701 164,074,043
2024-10-22 15.84 16.7 15.72 16.34 +3.22% 37,097 60,281,175
2024-10-21 15.99 16.15 15.61 15.83 0% 29,865 47,585,637
2024-10-18 15.35 16.15 15.16 15.83 +3.13% 28,169 44,281,796
2024-10-17 15.7 15.81 15.29 15.35 -0.84% 18,643 28,963,527
2024-10-16 15.33 15.81 15.3 15.48 -1.34% 20,147 31,325,170
2024-10-15 16 16.29 15.58 15.69 -2.61% 24,912 39,657,516
2024-10-14 15.38 16.38 15.15 16.11 +5.64% 27,620 43,371,257
2024-10-11 16.47 16.55 15.13 15.25 -8.19% 31,750 49,542,891
2024-10-10 16.05 17.45 15.7 16.61 +3.3% 37,995 62,807,390
2024-10-09 18.46 18.46 16.05 16.08 -16.99% 53,101 90,772,315
2024-10-08 20.98 20.98 18.08 19.37 +9.44% 67,499 128,962,280
2024-09-30 15.98 17.82 15.98 17.7 +14.49% 49,092 83,053,405
2024-09-27 14.9 15.7 14.89 15.46 +4.32% 29,054 44,377,362
2024-09-26 14.24 14.83 13.83 14.82 +5.93% 28,728 41,487,727
2024-09-25 14.19 14.45 13.96 13.99 -0.5% 17,322 24,645,853
2024-09-24 13.26 14.15 13.16 14.06 +6.43% 23,935 32,988,896
2024-09-23 13.17 13.42 12.98 13.21 +0.53% 9,687 12,833,262
2024-09-20 13.27 13.27 13.01 13.14 -0.9% 8,349 10,933,383
2024-09-19 12.94 13.45 12.84 13.26 +2.16% 12,809 16,950,431
2024-09-18 13.04 13.2 12.78 12.98 -0.31% 8,029 10,383,036
2024-09-13 13.4 13.4 13.02 13.02 -2.69% 9,711 12,793,724
2024-09-12 13.53 13.81 13.35 13.38 -1.11% 10,298 13,959,870
2024-09-11 13.52 13.63 13.31 13.53 +0.07% 10,876 14,671,086
2024-09-10 13.5 13.68 13.23 13.52 -0.07% 11,412 15,303,652
2024-09-09 13.6 13.71 13.29 13.53 -0.51% 11,076 14,955,051
2024-09-06 14.21 14.3 13.56 13.6 -4.63% 20,453 28,327,890
2024-09-05 13.69 14.36 13.59 14.26 +4.78% 30,835 43,394,459
2024-09-04 13.64 13.8 13.44 13.61 -0.51% 23,749 32,330,029
2024-09-03 12.9 13.71 12.83 13.68 +4.03% 37,991 51,100,816
2024-09-02 13.61 13.69 13.15 13.15 -4.01% 27,460 36,778,394
2024-08-30 13.64 14.18 13.38 13.7 +0.37% 47,139 64,855,334
2024-08-29 13.68 13.99 13.47 13.65 -0.22% 17,947 24,625,335
2024-08-28 13.6 13.77 13.38 13.68 +0.66% 6,364 8,653,795
2024-08-27 13.72 13.74 13.38 13.59 -1.02% 9,354 12,654,926
2024-08-26 13.64 13.86 13.5 13.73 +0.73% 9,779 13,416,042
2024-08-23 13.63 13.86 13.45 13.63 -0.58% 11,726 15,946,791
2024-08-22 13.9 14 13.65 13.71 -1.3% 8,814 12,119,267
2024-08-21 14.01 14.17 13.82 13.89 -0.79% 8,035 11,223,156
2024-08-20 14.48 14.48 13.88 14 -3.31% 12,662 17,820,900
2024-08-19 14.75 14.76 14.44 14.48 -0.48% 7,028 10,222,713
2024-08-16 14.55 14.86 14.45 14.55 -1.02% 10,053 14,667,334
2024-08-15 14.46 15.18 14.18 14.7 +1.45% 21,008 30,989,598
2024-08-14 14.84 14.91 14.46 14.49 -2.49% 12,046 17,572,288
2024-08-13 15.03 15.24 14.66 14.86 -0.6% 12,350 18,256,403
2024-08-12 15.15 15.24 14.87 14.95 -1.25% 9,410 14,133,796
2024-08-09 15.47 15.63 15.14 15.14 -2.2% 10,328 15,807,605
2024-08-08 15.02 15.84 14.87 15.48 +2.99% 28,935 44,612,855
2024-08-07 16 16.02 15.02 15.03 -5.17% 28,607 43,584,661
2024-08-06 15.65 16.01 15.4 15.85 +3.8% 19,872 31,275,605
2024-08-05 15.51 16.14 15.23 15.27 -0.84% 19,364 30,537,849
2024-08-02 15.4 15.75 15.28 15.4 -0.96% 10,291 16,017,278
2024-08-01 15.9 16.1 15.53 15.55 -2.87% 15,259 23,975,064
2024-07-31 14.79 16.36 14.71 16.01 +7.96% 33,411 53,102,243
2024-07-30 15.35 15.44 14.78 14.83 -3.07% 17,187 25,747,005
2024-07-29 15.3 15.59 15.29 15.3 -1.86% 8,971 13,841,146
2024-07-26 15.25 15.66 15.23 15.59 +1.04% 8,390 12,982,751
2024-07-25 15.1 15.67 14.92 15.43 +2.25% 14,648 22,621,488
2024-07-24 15.8 15.8 15.02 15.09 -3.89% 12,450 19,032,754
2024-07-23 16.23 16.37 15.68 15.7 -3.62% 13,433 21,384,028
2024-07-22 16.75 16.75 16.18 16.29 -2.8% 11,410 18,673,928
2024-07-19 16.23 16.86 16.22 16.76 +2.2% 13,381 22,339,592
2024-07-18 16.36 16.45 16.06 16.4 +0.49% 8,919 14,498,230
2024-07-17 15.91 16.38 15.91 16.32 +1.05% 11,084 18,045,876
2024-07-16 16.36 16.36 15.86 16.15 -1.52% 13,310 21,416,303
2024-07-15 16.04 16.49 15.65 16.4 +2.24% 15,885 25,608,904
2024-07-12 16.43 16.78 15.91 16.04 -2.37% 15,196 24,527,929
2024-07-11 16.11 16.55 16.07 16.43 +1.92% 14,343 23,517,421
2024-07-10 15.98 16.3 15.59 16.12 +0.88% 16,803 26,812,024
2024-07-09 15.87 16.18 15.44 15.98 +0.06% 24,022 37,870,835
2024-07-08 16.3 16.5 15.85 15.97 -2.56% 21,345 34,127,739
2024-07-05 16.18 16.45 15.8 16.39 +1.17% 11,211 18,239,061
2024-07-04 16.34 16.34 16.08 16.2 -0.86% 22,760 36,911,045
2024-07-03 16.34 16.56 16.08 16.34 +0.68% 25,014 40,926,085
2024-07-02 17.14 17.14 16.1 16.23 -4.53% 34,982 57,772,582
2024-07-01 17.4 17.42 16.6 17 -3.02% 28,508 48,517,226
2024-06-28 17.92 18.39 17.44 17.53 -3.73% 28,046 50,170,611
2024-06-27 17.7 18.69 17.34 18.21 +4.9% 51,066 92,473,872
2024-06-26 16.98 17.44 16.7 17.36 +0.75% 38,154 65,026,815
2024-06-25 16.69 17.35 16.66 17.23 +3.42% 34,263 58,607,796
2024-06-24 17.33 17.33 16.44 16.66 -4.75% 36,424 60,993,090
2024-06-21 17.87 17.98 17.3 17.49 -2.24% 24,471 43,075,334
2024-06-20 18.39 18.39 17.85 17.89 -2.93% 21,615 38,851,842
2024-06-19 18.52 19.05 17.94 18.43 -0.91% 37,136 68,593,539
2024-06-18 19.16 19.38 18.37 18.6 -3.48% 33,420 62,427,716
2024-06-17 20.1 20.11 19.16 19.27 -4.51% 25,319 49,660,703
2024-06-14 20.25 20.36 19.9 20.18 -0.84% 13,021 26,137,183
2024-06-13 20.41 20.48 19.91 20.35 -1.02% 19,208 38,794,097
2024-06-12 20.75 20.97 20.4 20.56 -0.24% 18,423 38,019,350
2024-06-11 20.65 20.97 19.67 20.61 -0.67% 27,738 55,942,210
2024-06-07 20.98 21.76 20.5 20.75 +0.58% 22,937 48,400,411
2024-06-06 21.51 21.68 20.4 20.63 -4.97% 30,869 64,828,364
2024-06-05 21.81 22.69 21.6 21.71 -2.12% 43,613 96,038,962
2024-06-04 21.4 23.24 21.29 22.18 +9.91% 68,766 151,410,158
2024-06-03 20.21 20.34 19.73 20.18 -0.1% 13,620 27,276,262
2024-05-31 19.92 20.28 19.7 20.2 +1.87% 14,001 28,168,327
2024-05-30 19.91 20.2 19.74 19.83 -1.1% 13,114 26,159,071
2024-05-29 20.09 20.27 19.68 20.05 -1.62% 24,688 49,367,806
2024-05-28 20.22 20.67 20.11 20.38 -0.73% 14,443 29,461,059
2024-05-27 20.5 20.56 19.8 20.53 +1.63% 18,758 37,807,121
2024-05-24 20.73 20.76 20.13 20.2 -2.23% 13,739 28,048,577
2024-05-23 21.19 21.33 20.46 20.66 -3.73% 28,581 59,338,811
2024-05-22 20.96 21.62 20.57 21.46 +2.63% 33,544 71,649,785
2024-05-21 20.19 21.22 20.06 20.91 +3.77% 49,480 102,606,505
2024-05-20 20.38 20.64 19.8 20.15 -0.44% 40,755 82,265,028
2024-05-17 20.34 20.7 19.63 20.24 -1.22% 54,422 109,383,678
2024-05-16 20.63 20.97 19.38 20.49 -0.05% 66,714 135,243,257
2024-05-15 22.25 22.28 20.5 20.5 -8.07% 58,267 123,783,229
2024-05-14 21.94 22.4 21.88 22.3 +1.64% 16,989 37,601,071
2024-05-13 22.6 22.77 21.61 21.94 -4.28% 28,577 62,616,130
2024-05-10 23.82 24.07 22.84 22.92 -3.78% 16,372 38,023,534
2024-05-09 23.61 24.21 23.28 23.82 +1.32% 14,296 34,008,445
2024-05-08 24.3 24.35 23.33 23.51 -3.21% 21,737 51,560,031
2024-05-07 23.63 25.15 23.25 24.29 +3.32% 47,420 115,902,532
2024-05-06 22.08 23.86 21.87 23.51 +6.96% 41,698 96,200,589
2024-04-30 22.25 22.48 21.81 21.98 -1.21% 20,716 45,921,784
2024-04-29 22.11 22.62 21.72 22.25 -34.25% 28,770 64,192,698
2024-04-26 34.35 34.51 33.56 33.84 +0.06% 23,483 79,774,817
2024-04-25 35.51 36.2 33.44 33.82 -6% 27,437 94,371,384
2024-04-24 34.89 36.35 34.8 35.98 +3.3% 19,063 67,795,156
2024-04-23 34.34 35.05 34.13 34.83 +1.55% 17,551 60,774,296
2024-04-22 34 35.25 33.33 34.3 +0.12% 16,476 56,942,558
2024-04-19 34.35 34.66 33.9 34.26 -1.58% 12,401 42,493,533
2024-04-18 35 35.52 34 34.81 -1.67% 28,663 99,018,198
2024-04-17 36.81 37.16 35.17 35.4 -1.12% 22,168 79,663,967
2024-04-16 38.21 38.83 35.06 35.8 -6.31% 20,813 75,833,221
2024-04-15 36.78 39.15 36.78 38.21 +3.3% 22,016 84,492,821
2024-04-12 36.24 37.96 36.05 36.99 +1.87% 13,072 48,636,768
2024-04-11 36.73 37.1 36.03 36.31 -1.65% 13,224 48,288,020
2024-04-10 38.68 38.96 36 36.92 -4.75% 27,110 100,946,077
2024-04-09 41.51 41.94 38.44 38.76 -7.18% 28,917 114,831,353
2024-04-08 41.76 42.68 41.38 41.76 0% 15,096 63,601,523
2024-04-03 41.16 42.44 40.9 41.76 +1.43% 13,365 55,818,822
2024-04-02 41.21 41.8 40.6 41.17 -0.1% 13,017 53,603,634
2024-04-01 40.08 41.32 39.4 41.21 +2.21% 20,749 84,039,776
2024-03-29 40.3 41.49 39.2 40.32 +0.12% 14,516 58,746,163
2024-03-28 40 40.84 38.58 40.27 -0.15% 15,607 62,417,054
2024-03-27 39.93 41.6 38.83 40.33 +2.57% 21,331 85,570,142
2024-03-26 39.2 40.05 38.88 39.32 -0.76% 13,052 51,357,320
2024-03-25 39.95 40.47 39.03 39.62 -0.85% 11,961 47,644,489
2024-03-22 39.07 40.2 38.88 39.96 +2.1% 12,699 50,366,608
2024-03-21 39 39.84 38.78 39.14 +0.36% 5,837 22,876,274
2024-03-20 39.01 39.38 38.65 39 -0.05% 6,885 26,900,921
2024-03-19 39.99 40.3 38.81 39.02 -1.98% 8,266 32,474,240
2024-03-18 39.16 40.3 38.5 39.81 +1.43% 11,574 46,019,638
2024-03-15 38.81 39.46 38.44 39.25 +1.11% 8,691 33,890,105
2024-03-14 39.55 40.26 38.7 38.82 -2.51% 8,920 35,035,347
2024-03-13 40.04 41 38.5 39.82 -0.43% 22,246 87,792,263
2024-03-12 38.92 40.61 38.4 39.99 +2.56% 22,711 89,734,819
2024-03-11 39.7 40.32 38.4 38.99 -1.79% 16,485 64,281,544
2024-03-08 40.35 40.82 38.71 39.7 -1.61% 18,155 71,676,369
2024-03-07 42.53 43.3 40.27 40.35 -5.86% 15,246 63,093,022
2024-03-06 43 43.55 41.55 42.86 +0.42% 19,523 82,899,151
2024-03-05 39.18 42.88 37.9 42.68 +10.03% 26,889 109,145,126
2024-03-04 39.59 39.59 38.03 38.79 +0.41% 7,425 28,625,611
2024-03-01 38.99 39.54 38.38 38.63 -0.92% 13,124 51,025,527
2024-02-29 36.02 39.46 36.02 38.99 +5.24% 11,871 45,863,644
2024-02-28 40.19 40.19 36.9 37.05 -7.68% 14,139 54,377,517
2024-02-27 39 40.27 37.73 40.13 +3.22% 13,267 52,917,995
2024-02-26 39.7 39.7 38.35 38.88 -2.09% 8,781 34,357,167
2024-02-23 37.6 39.71 36.5 39.71 +4.78% 15,695 60,612,282
2024-02-22 38.38 38.61 37.45 37.9 -2.22% 9,313 35,379,872
2024-02-21 38.12 39.9 37.32 38.76 -0.54% 10,469 40,445,743
2024-02-20 38.5 39.55 37.07 38.97 +0.31% 7,563 29,349,980
2024-02-19 38.65 39.37 36.5 38.85 +2.1% 12,119 46,338,934
2024-02-08 33.31 38.99 32.9 38.05 +12.67% 28,069 103,408,464
2024-02-07 35.55 35.64 33.08 33.77 -4.69% 15,441 53,227,145
2024-02-06 26.59 36.2 26.59 35.43 +13.81% 22,996 75,271,482
2024-02-05 30.47 31.8 29.3 31.13 -0.29% 22,648 69,604,288
2024-02-02 31.98 33.3 29.73 31.22 -2.92% 15,302 48,728,491
2024-02-01 33 33 31.52 32.16 -0.68% 15,745 50,602,233
2024-01-31 33.12 33.23 32.08 32.38 -2.56% 11,399 37,173,400
2024-01-30 33.73 34.23 32 33.23 +0.36% 9,823 33,010,619
2024-01-29 34.58 34.62 33.1 33.11 +0.06% 14,652 49,387,709
2024-01-26 34.2 34.88 33 33.09 -2.88% 14,549 49,426,485
2024-01-25 34.88 34.88 31.2 34.07 +0.65% 12,168 41,009,322
2024-01-24 34.75 35 32.8 33.85 -2.59% 15,069 50,887,311
2024-01-23 35 35 33.85 34.75 +1.37% 13,250 45,566,409
2024-01-22 36.25 36.6 34.01 34.28 -5.64% 15,373 54,550,200
2024-01-19 35.09 36.63 34.54 36.33 +3.77% 15,136 54,049,708
2024-01-18 35.82 36.22 33.89 35.01 -1.38% 19,396 67,903,400
2024-01-17 35.83 36.75 35.45 35.5 -0.92% 12,171 44,057,910
2024-01-16 35.35 35.84 35.03 35.83 +1.13% 10,685 37,971,528
2024-01-15 34.66 36.1 34.66 35.43 +1.69% 9,931 35,327,047
2024-01-12 35.5 35.62 34.68 34.84 -1.86% 9,323 32,671,604
2024-01-11 35.6 36.06 34.01 35.5 +1.54% 8,861 31,560,873
2024-01-10 35.2 35.78 34.03 34.96 +0.32% 13,036 45,554,255
2024-01-09 28.99 36.72 28.99 34.85 -3.84% 17,015 60,188,029
2024-01-08 36.64 36.91 36.24 36.24 -1.09% 7,679 28,062,161
2024-01-05 37.34 37.57 36.6 36.64 -1.87% 6,009 22,248,814
2024-01-04 37.65 37.79 36.95 37.34 -0.9% 9,300 34,672,602
2024-01-03 37.71 37.99 37.06 37.68 -0.05% 7,330 27,469,865
2024-01-02 37.1 37.98 36.01 37.7 +2.25% 16,623 62,005,052

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

цШецЩЦцЩ║цОз 300943

近三个月

шЛ▒хФРцЩ║цОз 300131

2023年全年

ф╜│чж╛цЩ║шГ╜ 300793

近半年

хШЙхМЦшГ╜ц║Р 600273

2023年全年

щЗСщАЪчБ╡ 300091

2024年一季度

хЫ╜цКХф╕нщ▓Б 600962

2024年一季度

хОжщЧиш▒бх▒┐ 600057

2024年一季度

цЦ░щ╗Дц╡ж 600638

2024年至今

цЦ░хКихКЫ 300152

2024年至今

хЕЖф╕░шВбф╗╜ 300695

近半年

热门概念板块

光伏产业
半导体

ф╕ншКпхЫ╜щЩЕ (688981)

近三个月
新能源汽车

щХ┐хЯОц▒╜ш╜ж (601633)

近三个月
云计算

ф╕нчзСхИЫш╛╛ (300496)

2023年全年
虚拟现实

хИйф║Ъх╛╖ (300296)

2024年至今
5G通信

х╣┐хТМщАЪ (300638)

近期数据
AI人工智能

щЧ╗ц│░чзСцКА (600745)

近半年
智能制造

цнгц│░чФ╡хЩи (601877)

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