хНОш╛░шгЕхдЗ 300809

数据更新至:

添加到对比分析

41.39 +0.17%

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

41.39
+0.17% +0.07
41.4
开盘价
43.6
最高价
40.53
最低价
75,943
成交量
数据更新至: 2025-03-25

技术指标

42.03
MA5 (5日均线)
39.39
MA10 (10日均线)
38.04
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 41.4 43.6 40.53 41.39 +0.17% 75,943 318,661,804
2025-03-24 42.82 43.55 39.97 41.32 -4.46% 140,237 585,996,090
2025-03-21 43 44.43 41.98 43.25 -0.44% 142,847 614,743,854
2025-03-20 42.65 44.38 39.83 43.44 +6.6% 223,596 942,813,011
2025-03-19 40.29 41.02 39.24 40.75 +1.57% 132,853 534,186,626
2025-03-18 36.5 41.85 36 40.12 +12.95% 237,641 927,678,241
2025-03-17 35.55 35.98 35.11 35.52 +0.2% 43,996 156,423,101
2025-03-14 34.94 35.68 34.6 35.45 +1.72% 50,415 177,296,224
2025-03-13 37.81 37.92 34.65 34.85 -7.88% 102,850 366,467,074
2025-03-12 36.75 39.76 36.75 37.83 +5.08% 133,678 513,187,509
2025-03-11 35.01 36.58 35 36 -0.72% 67,489 241,462,995
2025-03-10 36.9 37.91 35.95 36.26 -1.65% 81,049 298,708,847
2025-03-07 36.23 37.8 36.18 36.87 +0.77% 65,003 240,956,211
2025-03-06 36.5 37.4 36.31 36.59 +0.55% 46,344 170,114,502
2025-03-05 36.2 37.29 35.8 36.39 +0.03% 48,871 178,368,319
2025-03-04 34.88 36.66 34.8 36.38 +3.65% 51,742 186,875,019
2025-03-03 35.5 35.9 34.75 35.1 -1.04% 43,173 152,561,806
2025-02-28 38.36 38.68 35.21 35.47 -7.44% 72,354 263,843,964
2025-02-27 39.5 39.79 37.14 38.32 -2.77% 100,305 384,274,067
2025-02-26 39.9 42.12 39.41 39.41 -1.1% 113,342 461,855,535
2025-02-25 38.2 40.28 38.18 39.85 +0.96% 97,008 381,408,094
2025-02-24 39.06 40.95 37.86 39.47 -0.58% 89,314 351,686,430
2025-02-21 38.8 40.44 38.8 39.7 -0.5% 114,413 452,886,431
2025-02-20 36.86 40.23 36.38 39.9 +7.06% 152,807 590,252,093
2025-02-19 34.48 37.28 34.18 37.27 +7.78% 145,573 530,768,960
2025-02-18 32.66 35.85 32.5 34.58 +5.88% 126,110 437,935,927
2025-02-17 31.6 32.69 31.49 32.66 +3.49% 50,949 163,635,934
2025-02-14 32.65 32.89 31.23 31.56 -3.6% 67,707 215,752,407
2025-02-13 34.6 35.17 32.7 32.74 -5.81% 70,807 238,281,923
2025-02-12 34.2 34.9 33.79 34.76 +0.26% 48,093 165,375,800
2025-02-11 34.22 35.18 33.62 34.67 +1.94% 82,243 282,775,498
2025-02-10 34.51 34.54 33.49 34.01 -0.73% 61,580 208,528,050
2025-02-07 34.88 36.1 33.78 34.26 -1.78% 95,785 334,447,620
2025-02-06 32.89 34.89 32.8 34.88 +5.76% 82,614 282,769,704
2025-02-05 32.6 33.33 31.49 32.98 +2.58% 62,526 203,815,505
2025-01-27 33.5 33.97 32.1 32.15 -5.36% 66,654 219,375,848
2025-01-24 33.96 34.33 33.2 33.97 -0.53% 77,623 263,012,956
2025-01-23 35.12 35.35 34.02 34.15 -2.76% 96,103 333,037,617
2025-01-22 33.89 35.58 33.41 35.12 +4.4% 134,634 467,235,249
2025-01-21 32.99 33.89 32.56 33.64 +3.1% 96,749 321,830,619
2025-01-20 31.52 33.3 31.05 32.63 +5.22% 92,607 302,003,913
2025-01-17 31.29 32.11 30.54 31.01 -1.21% 58,932 183,452,437
2025-01-16 32.57 33.11 31 31.39 -3.3% 77,035 245,413,948
2025-01-15 32.57 32.81 31.86 32.46 -0.55% 61,728 199,236,389
2025-01-14 31.35 33.13 31.09 32.64 +3.32% 112,677 364,830,943
2025-01-13 29.83 32.3 29.2 31.59 +3.2% 105,787 328,785,623
2025-01-10 30.2 32.47 29.45 30.61 +0.89% 116,715 361,169,386
2025-01-09 27.27 31.03 27.27 30.34 +9.61% 116,429 341,544,216
2025-01-08 27.37 28.15 26.2 27.68 +0.33% 55,330 151,043,571
2025-01-07 27.38 28 26.68 27.59 +1.06% 63,389 172,596,764
2025-01-06 27.53 28.38 26.51 27.3 -0.84% 64,348 177,876,192
2025-01-03 31.19 31.19 27.38 27.53 -10.44% 84,569 243,219,544
2025-01-02 32.22 32.3 30.23 30.74 -2.97% 56,967 178,214,851
2024-12-31 32.88 33.22 31.49 31.68 -3.12% 62,038 198,878,058
2024-12-30 33.33 34.13 32.38 32.7 -3.11% 62,156 206,499,404
2024-12-27 34.35 35.5 33.6 33.75 -1.32% 69,592 240,216,991
2024-12-26 33.68 34.73 33.03 34.2 +1.39% 72,592 248,396,937
2024-12-25 33.65 34.3 32.48 33.73 +0.33% 74,265 248,692,971
2024-12-24 34.76 35.13 33.17 33.62 -1.49% 100,782 340,652,155
2024-12-23 37.48 38.38 34.09 34.13 -11.95% 172,803 616,105,688
2024-12-20 33.99 39.98 33.55 38.76 +16.33% 225,995 852,777,938
2024-12-19 32.27 34 32.14 33.32 +2.68% 54,621 180,852,197
2024-12-18 31.07 33.27 30.8 32.45 +4.54% 69,334 223,018,210
2024-12-17 31.65 32.1 30.65 31.04 -2.42% 50,013 156,869,454
2024-12-16 32.62 32.65 31.58 31.81 -2.39% 52,828 169,339,520
2024-12-13 33.01 33.41 31.87 32.59 -2.8% 114,015 371,329,693
2024-12-12 34 34.99 33.2 33.53 -2.24% 105,454 357,363,581
2024-12-11 34.01 35.15 33.11 34.3 +1.99% 104,780 359,023,839
2024-12-10 32.5 35.05 32.5 33.63 +6.09% 121,121 410,744,801
2024-12-09 30.73 32.5 30.73 31.7 +0.25% 98,538 313,237,112
2024-12-06 30.32 32.34 30.13 31.62 +6.36% 157,849 496,196,460
2024-12-05 27.69 30.2 27.51 29.73 +7.44% 136,135 397,860,779
2024-12-04 27.82 28.49 27.43 27.67 -1.46% 75,916 211,848,231
2024-12-03 28.45 28.88 27.82 28.08 -2.02% 104,928 296,947,668
2024-12-02 27.35 30.28 27.32 28.66 +7.02% 172,976 494,814,186
2024-11-29 26.02 27.1 25.89 26.78 +3% 120,347 320,001,848
2024-11-28 25.99 27.08 25.61 26 -0.76% 152,824 402,390,604
2024-11-27 24.91 26.25 24.62 26.2 +5.69% 129,843 332,080,188
2024-11-26 24.9 25.35 24.55 24.79 -0.6% 66,766 166,438,948
2024-11-25 23.5 24.94 23.05 24.94 +6.81% 85,968 208,459,053
2024-11-22 24.45 24.98 23.27 23.35 -5.12% 54,166 130,985,401
2024-11-21 24.5 25.28 24.24 24.61 +0.2% 45,508 112,259,758
2024-11-20 23.39 24.71 23.2 24.56 +4.56% 61,360 149,419,100
2024-11-19 22.6 23.59 22.6 23.49 +3.94% 40,854 94,279,015
2024-11-18 23.62 23.7 22.4 22.6 -3.46% 42,424 96,885,659
2024-11-15 24.26 24.51 23.41 23.41 -4.06% 46,785 112,182,054
2024-11-14 25.03 25.6 24.3 24.4 -2.52% 67,132 167,492,534
2024-11-13 24.26 25.05 24.17 25.03 +1.5% 60,003 147,938,475
2024-11-12 25.17 25.92 24.34 24.66 -1.91% 83,381 208,763,822
2024-11-11 24.65 25.25 24.5 25.14 +1.99% 97,999 244,471,891
2024-11-08 24.05 25.35 24.02 24.65 +3.53% 102,903 253,643,766
2024-11-07 23.97 23.97 23.31 23.81 -1.08% 65,791 155,625,815
2024-11-06 24.33 24.89 23.9 24.07 +0.12% 88,074 214,840,613
2024-11-05 23.58 24.08 22.87 24.04 +3.84% 77,948 184,286,478
2024-11-04 22.15 23.78 22.15 23.15 +5.04% 57,860 134,161,375
2024-11-01 23.08 23.28 22 22.04 -4.63% 51,915 116,903,932
2024-10-31 23.55 23.55 22.9 23.11 -0.94% 55,209 127,619,966
2024-10-30 23 24.13 22.93 23.33 +1.3% 53,512 125,805,196
2024-10-29 23.66 24 22.94 23.03 -3.32% 67,278 157,912,908
2024-10-28 23.93 23.97 23.6 23.82 +0.08% 54,024 128,241,197
2024-10-25 24 24.38 23.78 23.8 -1.73% 66,883 160,672,070
2024-10-24 23.91 24.76 23.34 24.22 +1.17% 83,195 200,263,749
2024-10-23 24.42 25.11 23.71 23.94 -1.8% 84,474 206,013,749
2024-10-22 23.63 24.93 23.55 24.38 +2.01% 91,876 223,561,909
2024-10-21 23.5 24.37 23.36 23.9 +1.62% 96,908 232,223,773
2024-10-18 22.6 23.99 22.5 23.52 +2.22% 98,711 230,279,127
2024-10-17 22.68 23.65 22.3 23.01 +2.27% 81,918 187,608,906
2024-10-16 21.45 23.78 21.45 22.5 +2.65% 74,568 169,685,151
2024-10-15 22 22.55 21.65 21.92 -1.08% 58,531 130,267,791
2024-10-14 21.74 22.16 21.26 22.16 +2.31% 46,153 100,728,848
2024-10-11 23.01 23.01 21.3 21.66 -5.58% 53,584 118,086,522
2024-10-10 23 23.96 22.61 22.94 -0.13% 61,142 142,300,295
2024-10-09 24.21 24.75 22.52 22.97 -11.28% 112,279 267,601,363
2024-10-08 27.3 27.3 23.28 25.89 +12.03% 160,220 406,588,617
2024-09-30 21.15 23.4 20.5 23.11 +14.24% 137,476 303,399,011
2024-09-27 19.35 20.61 19.35 20.23 +5.09% 65,631 130,999,499
2024-09-26 18.88 19.25 18.82 19.25 +1.85% 34,907 66,740,788
2024-09-25 18.82 19.29 18.81 18.9 +0.32% 39,049 74,482,152
2024-09-24 18.39 18.85 18.21 18.84 +2.28% 33,777 62,936,529
2024-09-23 18.17 18.48 17.92 18.42 +1.88% 20,095 36,625,039
2024-09-20 18.47 18.59 18.04 18.08 -1.9% 15,446 28,110,298
2024-09-19 18.3 18.51 18.11 18.43 +1.49% 19,118 35,122,506
2024-09-18 18.03 18.27 17.8 18.16 +0.72% 17,011 30,736,862
2024-09-13 17.97 18.27 17.66 18.03 +0.33% 21,604 38,676,132
2024-09-12 18.59 18.59 17.97 17.97 -2.02% 18,363 33,433,219
2024-09-11 18.63 18.63 18.26 18.34 -1.66% 11,650 21,496,289
2024-09-10 18.59 18.68 18.25 18.65 +0.65% 16,501 30,502,292
2024-09-09 18.41 18.64 18.33 18.53 +0.05% 11,206 20,703,057
2024-09-06 19 19 18.41 18.52 -2.47% 21,108 39,370,322
2024-09-05 18.94 19.14 18.81 18.99 +0.26% 19,981 37,948,014
2024-09-04 18.64 18.99 18.54 18.94 +0.69% 20,428 38,465,969
2024-09-03 18.54 19 18.53 18.81 +1.46% 19,716 37,100,811
2024-09-02 18.78 19.08 18.51 18.54 -1.28% 23,239 43,581,877
2024-08-30 18.62 19.1 18.47 18.78 +1.51% 30,529 57,574,204
2024-08-29 17.93 18.65 17.87 18.5 +2.55% 24,214 44,523,117
2024-08-28 17.99 18.28 17.93 18.04 -0.33% 18,151 32,872,683
2024-08-27 18.7 18.85 18.02 18.1 -3.88% 27,896 51,276,070
2024-08-26 18.63 18.98 18.33 18.83 +1.13% 23,129 43,287,302
2024-08-23 18.68 18.93 18.55 18.62 -0.48% 21,921 41,106,179
2024-08-22 19.68 19.68 18.71 18.71 -4.25% 44,012 83,776,604
2024-08-21 19.45 20.16 19.45 19.54 -0.86% 21,910 43,304,612
2024-08-20 19.85 20.1 19.58 19.71 -1.05% 31,558 62,403,663
2024-08-19 20.64 20.96 19.8 19.92 -4.92% 61,553 124,799,330
2024-08-16 20.61 21.28 20.59 20.95 +0.48% 51,377 107,524,169
2024-08-15 20.75 21.29 20.6 20.85 -0.1% 55,671 116,754,657
2024-08-14 21.35 21.45 20.85 20.87 -3.38% 57,727 121,502,429
2024-08-13 21.52 21.64 21.06 21.6 0% 68,171 145,294,383
2024-08-12 21.06 21.88 20.77 21.6 +1.89% 106,274 227,510,838
2024-08-09 20.51 21.21 20.41 21.2 +1.87% 97,442 204,345,366
2024-08-08 20.29 21.6 19.39 20.81 +1.51% 100,497 205,825,278
2024-08-07 20.38 20.73 20.14 20.5 +1.99% 48,609 99,686,493
2024-08-06 20.07 20.31 19.84 20.1 +1.31% 35,514 71,346,480
2024-08-05 20.45 20.75 19.83 19.84 -3.13% 40,435 81,949,782
2024-08-02 20.85 21.14 20.46 20.48 -3.12% 45,924 95,339,639
2024-08-01 20.92 21.31 20.85 21.14 +1.15% 73,628 155,351,030
2024-07-31 19.91 20.96 19.84 20.9 +5.03% 73,577 151,585,902
2024-07-30 20.12 20.2 19.6 19.9 -1.73% 42,305 84,141,483
2024-07-29 20.55 20.74 20.24 20.25 -2.03% 52,019 106,071,663
2024-07-26 19.96 20.74 19.96 20.67 +3.82% 80,478 164,112,637
2024-07-25 19.7 20.25 19.6 19.91 -0.4% 34,236 68,217,508
2024-07-24 20.04 20.31 19.7 19.99 -0.65% 48,664 97,353,547
2024-07-23 20.81 20.88 20.1 20.12 -4.05% 55,273 112,970,772
2024-07-22 20.9 21.29 20.6 20.97 +0.67% 61,068 127,367,935
2024-07-19 20.7 21.17 20.48 20.83 -1.88% 89,021 185,445,581
2024-07-18 19.6 21.94 19.6 21.23 +5.89% 134,801 280,206,370
2024-07-17 19.15 20.99 18.73 20.05 +4.7% 75,634 149,168,528
2024-07-16 18.83 19.25 18.71 19.15 +1.16% 19,765 37,594,324
2024-07-15 19.28 19.32 18.85 18.93 -2.27% 19,022 36,150,051
2024-07-12 19.41 19.55 19.21 19.37 0% 24,582 47,657,269
2024-07-11 19.2 19.58 19.03 19.37 +2.81% 32,206 62,183,068
2024-07-10 18.97 19.17 18.79 18.84 -1.31% 22,334 42,398,167
2024-07-09 18.49 19.09 18.22 19.09 +3.08% 30,259 56,730,153
2024-07-08 19.1 19.19 18.48 18.52 -4.09% 30,006 56,242,655
2024-07-05 19.19 19.4 18.58 19.31 +1.58% 25,570 48,708,560
2024-07-04 19.41 19.97 18.9 19.01 -2.01% 35,232 68,098,919
2024-07-03 19.75 19.83 19.25 19.4 -1.47% 23,811 46,232,380
2024-07-02 20.18 20.2 19.6 19.69 -1.55% 30,640 60,700,988
2024-07-01 20.02 20.25 19.42 20 -1.28% 44,834 88,511,580
2024-06-28 20.26 20.74 19.91 20.26 +0.1% 58,114 118,246,976
2024-06-27 20.92 21.22 20.2 20.24 -4.03% 70,631 145,485,252
2024-06-26 20.05 21.09 20.05 21.09 +0.57% 112,140 231,264,752
2024-06-25 19 22 18.98 20.97 +11.54% 151,436 321,355,044
2024-06-24 19.41 19.44 18.65 18.8 -4.33% 25,768 48,977,149
2024-06-21 19.79 19.82 19.31 19.65 -0.46% 17,418 34,129,864
2024-06-20 20.37 20.45 19.71 19.74 -3% 23,575 47,196,232
2024-06-19 20.78 20.95 20.31 20.35 -2.58% 24,538 50,648,403
2024-06-18 20.33 20.97 20.28 20.89 +2.81% 28,085 58,192,357
2024-06-17 20.17 20.5 20.13 20.32 +0.25% 16,235 33,033,146
2024-06-14 20.65 20.65 20.18 20.27 -1.75% 21,779 44,245,984
2024-06-13 20.68 20.82 20.46 20.63 +0.34% 22,339 46,092,992
2024-06-12 20.23 20.69 20.06 20.56 +1.48% 22,453 46,178,463
2024-06-11 19.99 20.3 19.61 20.26 +0.75% 19,736 39,548,071
2024-06-07 20.09 20.28 19.83 20.11 +1.46% 19,910 39,953,715
2024-06-06 20.46 20.6 19.56 19.82 -2.8% 35,962 71,639,717
2024-06-05 20.97 20.98 20.39 20.39 -2.81% 29,323 60,488,539
2024-06-04 21 21.18 20.6 20.98 -0.52% 33,654 70,117,330
2024-06-03 21.78 21.95 21 21.09 -5.04% 65,202 139,610,828
2024-05-31 21.75 22.36 21.56 22.21 +3.74% 75,617 166,866,245
2024-05-30 21.09 21.58 20.94 21.41 +0.42% 21,400 45,699,483
2024-05-29 21 21.58 21 21.32 -0.37% 16,614 35,508,782
2024-05-28 21.44 21.91 21.2 21.4 -0.65% 23,961 51,601,304
2024-05-27 21.33 21.54 20.69 21.54 +1.03% 31,294 65,745,849
2024-05-24 21.6 21.63 21.16 21.32 -1.2% 27,158 57,986,786
2024-05-23 22.19 22.19 21.5 21.58 -2.44% 24,852 54,005,594
2024-05-22 21.8 22.22 21.8 22.12 +0.82% 22,086 48,695,898
2024-05-21 22.16 22.16 21.65 21.94 -0.68% 21,598 47,207,955
2024-05-20 22.3 22.32 21.85 22.09 -0.63% 29,182 64,507,107
2024-05-17 21.85 22.23 21.65 22.23 +1.6% 25,825 56,871,856
2024-05-16 21.75 22.16 21.6 21.88 +0.6% 28,811 63,159,808
2024-05-15 21.78 22.1 21.55 21.75 -0.55% 22,968 50,117,863
2024-05-14 21.75 22.31 21.71 21.87 +0.74% 30,794 67,529,304
2024-05-13 22.38 22.42 21.58 21.71 -4.15% 47,796 104,582,140
2024-05-10 23.59 23.69 22.58 22.65 -4.03% 47,956 109,743,881
2024-05-09 23.28 23.77 23.28 23.6 +0.38% 37,339 88,180,565
2024-05-08 23.98 24.09 23.4 23.51 -2.85% 40,117 95,060,551
2024-05-07 24.1 24.38 23.83 24.2 +0.21% 48,329 116,625,712
2024-05-06 23.79 24.56 23.79 24.15 +2.46% 73,452 177,778,047
2024-04-30 23.75 23.96 23.35 23.57 -1.01% 42,181 99,416,796
2024-04-29 23.6 24.1 23.58 23.81 +1.28% 61,023 145,710,719
2024-04-26 22.69 23.55 22.69 23.51 +2.84% 64,113 148,799,843
2024-04-25 22.58 23.24 22.4 22.86 +0.35% 54,565 124,685,671
2024-04-24 22.42 22.8 22.03 22.78 +2.38% 63,781 143,634,729
2024-04-23 21.99 22.48 21.41 22.25 +2.25% 48,117 106,346,709
2024-04-22 21.88 22.01 21.16 21.76 -1.45% 44,485 96,105,403
2024-04-19 22.06 22.45 21.73 22.08 -1.87% 48,029 105,753,533
2024-04-18 22.5 23.12 22.02 22.5 -0.97% 58,937 133,625,979
2024-04-17 22.19 22.89 22.19 22.72 +6.47% 68,137 154,048,525
2024-04-16 22.86 23.1 19.31 21.34 -9.04% 86,433 186,568,777
2024-04-15 23.68 24.73 22.91 23.46 +0.9% 98,586 234,709,611
2024-04-12 23.99 24.23 22.83 23.25 -2.92% 97,720 228,348,117
2024-04-11 24.88 25.26 23.7 23.95 -4.2% 125,701 305,050,278
2024-04-10 25.63 27.38 24.92 25 +4.73% 161,005 421,372,723
2024-04-09 23.56 23.98 23.3 23.87 +1.27% 28,394 67,268,923
2024-04-08 23.89 24.17 23.57 23.57 -2.72% 31,787 75,804,220
2024-04-03 25.01 25.15 23.91 24.23 -3.73% 47,122 114,886,402
2024-04-02 25.36 26.21 25 25.17 +1% 86,880 221,439,333
2024-04-01 24.57 25.2 24.57 24.92 +1.47% 54,295 135,382,859
2024-03-29 24.19 24.57 23.8 24.56 +1.53% 40,709 98,920,501
2024-03-28 23.63 24.66 23.58 24.19 +2.33% 46,721 113,232,114
2024-03-27 24.77 24.89 23.61 23.64 -5.25% 51,951 125,434,698
2024-03-26 25.92 25.92 24.64 24.95 -1.38% 64,649 162,083,132
2024-03-25 26.12 26.66 25.13 25.3 -3.91% 54,680 142,176,205
2024-03-22 26.88 26.91 26.12 26.33 -2.34% 51,579 136,385,608
2024-03-21 27.31 27.44 26.69 26.96 -1.75% 61,231 165,424,890
2024-03-20 27.73 27.9 27.16 27.44 -1.08% 58,314 159,890,535
2024-03-19 28.13 29 27.73 27.74 -2.5% 78,657 222,510,589
2024-03-18 28 28.63 27.5 28.45 +1.9% 92,227 258,975,723
2024-03-15 27 27.98 26.81 27.92 +2.27% 71,270 196,629,140
2024-03-14 27.14 28 26.48 27.3 +1.15% 58,908 160,544,034
2024-03-13 27.12 27.38 26.75 26.99 -1.14% 49,655 134,390,598
2024-03-12 27.1 27.79 27.01 27.3 -0.07% 58,918 161,130,076
2024-03-11 27.28 27.37 26.76 27.32 +0.26% 56,432 152,703,072
2024-03-08 26.79 27.47 26.35 27.25 +0.74% 70,618 190,844,016
2024-03-07 28.6 29.38 27.03 27.05 -2.52% 136,236 387,309,376
2024-03-06 26.21 27.82 25.9 27.75 +5.88% 120,502 329,872,510
2024-03-05 26.76 27.15 25.99 26.21 -3.96% 69,249 184,255,785
2024-03-04 26.78 27.5 25.99 27.29 -0.18% 95,803 256,288,172
2024-03-01 26.51 27.49 26 27.34 +4.43% 101,864 274,596,898
2024-02-29 23.7 26.28 23.7 26.18 +7.96% 82,551 208,566,938
2024-02-28 26.8 27 24.12 24.25 -11.46% 118,253 307,930,404
2024-02-27 26.32 28.2 25.8 27.39 +1.56% 133,321 356,387,130
2024-02-26 28.85 28.85 26.46 26.97 +8.97% 159,669 437,841,149
2024-02-23 23.32 25.48 23.18 24.75 +6.04% 90,042 220,929,669
2024-02-22 22.5 23.6 22.41 23.34 +2.73% 63,789 147,063,925
2024-02-21 22.23 24.23 22.03 22.72 +0.31% 80,948 188,402,101
2024-02-20 21.8 22.65 21.5 22.65 +2.17% 58,950 130,737,076
2024-02-19 22.15 22.39 21.38 22.17 +1.6% 59,525 130,540,718
2024-02-08 19.48 22.22 19.26 21.82 +12.94% 78,227 162,539,370
2024-02-07 19.92 20.58 18.83 19.32 -2.13% 57,911 114,630,398
2024-02-06 18.12 20.3 17.76 19.74 +5.51% 56,022 106,645,303
2024-02-05 20.01 20.15 18.3 18.71 -9.26% 56,687 108,869,757
2024-02-02 21.8 22.18 19.99 20.62 -5.06% 50,960 107,069,985
2024-02-01 21.28 22.3 21.28 21.72 +1.07% 40,411 88,206,219
2024-01-31 21.94 22.51 21.35 21.49 -2.1% 43,334 94,966,118
2024-01-30 22.03 22.8 21.71 21.95 -1.39% 35,010 78,123,528
2024-01-29 23.51 23.8 22.25 22.26 -5.64% 47,731 108,396,611
2024-01-26 24.2 24.45 23.38 23.59 -4.46% 52,257 124,964,004
2024-01-25 24.8 24.81 23.01 24.69 -1.28% 89,135 213,726,160
2024-01-24 24.58 25.25 23.78 25.01 +1.79% 51,475 126,058,234
2024-01-23 24.31 24.79 23.66 24.57 +1.74% 37,342 91,085,671
2024-01-22 25.88 26.42 23.86 24.15 -7.96% 53,359 133,667,743
2024-01-19 26.24 26.98 25.56 26.24 -0.27% 40,389 106,167,245
2024-01-18 26.5 26.56 25.45 26.31 -2.56% 53,413 139,085,402
2024-01-17 29.78 29.78 26.9 27 -8.29% 57,666 160,798,499
2024-01-16 28.76 29.97 28.35 29.44 +1.8% 69,140 202,429,356
2024-01-15 28.08 29.3 27.66 28.92 +1.54% 48,630 139,778,273
2024-01-12 27.95 28.8 27.95 28.48 +1.03% 46,194 131,247,207
2024-01-11 27.32 28.58 27.27 28.19 +1.84% 39,064 109,747,078
2024-01-10 28.48 28.58 27.42 27.68 -3.49% 50,196 139,894,424
2024-01-09 27.45 29.2 27.45 28.68 +4.94% 68,813 196,842,326
2024-01-08 28.04 28.24 27.18 27.33 -3.09% 53,981 148,457,742
2024-01-05 29.16 29.43 27.92 28.2 -2.73% 68,290 193,740,458
2024-01-04 29.44 29.53 28.58 28.99 -2.32% 65,190 188,961,544
2024-01-03 30.2 30.97 29.12 29.68 -3.16% 82,054 244,310,381
2024-01-02 29.6 31.87 29.28 30.65 +4.79% 131,286 404,493,535

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

хдзш┐ЮчГнчФ╡ 600719

近半年

х╝ШшопчзСцКА 603015

近半年

хЕиф┐бшВбф╗╜ 300447

2022-2023两年

хиБш┐ИцЦп 688612

近半年

щФохЗпчзСцКА 688356

2024年至今

х░дхоЙшо╛шоб 300983

2024年一季度

щХ┐шЩ╣ч╛ОшП▒ 000521

近三个月

х╣┐х║╖чФЯхМЦ 300804

近三个月

цикц▓│ч▓╛хпЖ 300539

近期数据

хТМф╗БчзСцКА 300550

2024年一季度

热门概念板块

芯片

хглхЕ░х╛о (600460)

2023年全年
储能电池
元宇宙
AI人工智能

щЧ╗ц│░чзСцКА (600745)

2023年全年
智能制造

хоЭф┐бш╜пф╗╢ (600845)

近半年
光伏产业

щЪЖхЯ║ч╗┐шГ╜ (601012)

近三个月
生物医药

хдНцШЯхМ╗шНп (600196)

2023年全年
区块链

цЛЫхХЖщУ╢шбМ (600036)

近期数据

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