ф╕нчзСц╡╖шоп 300810

数据更新至:

添加到对比分析

38.60 -11.26%

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

38.6
-11.26% -4.9
41.21
开盘价
41.77
最高价
37.8
最低价
126,287
成交量
数据更新至: 2025-03-25

技术指标

41.52
MA5 (5日均线)
37.79
MA10 (10日均线)
29.80
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 41.21 41.77 37.8 38.6 -11.26% 126,287 500,634,118
2025-03-24 43 45.1 39.94 43.5 -3.12% 213,552 910,426,422
2025-03-21 41.56 47.88 41.56 44.9 +7.96% 293,946 1,305,442,153
2025-03-20 38.77 42 37.5 41.59 +6.67% 260,074 1,051,107,740
2025-03-19 38.5 42.4 37.61 38.99 -3.54% 250,380 990,917,196
2025-03-18 37.82 43.98 36.5 40.42 +6.34% 297,281 1,166,712,652
2025-03-17 39.9 41.6 37.49 38.01 +4.57% 322,871 1,266,192,988
2025-03-14 33.28 36.35 33.22 36.35 +20.01% 253,494 894,317,765
2025-03-13 25.29 30.29 24.8 30.29 +20.01% 202,886 557,749,165
2025-03-12 24.83 26.43 24.7 25.24 +3.66% 96,060 245,854,459
2025-03-11 23.6 24.74 23.6 24.35 -1.02% 70,221 170,512,417
2025-03-10 23.02 25.52 23.02 24.6 +9.92% 149,883 370,818,045
2025-03-07 21.58 23.27 21.5 22.38 +3.28% 81,868 183,859,415
2025-03-06 22.07 22.19 21.49 21.67 -2.39% 51,890 112,429,465
2025-03-05 20.78 22.21 20.55 22.2 +6.12% 50,704 109,021,520
2025-03-04 20 20.98 20 20.92 +4.6% 27,137 55,996,209
2025-03-03 19.94 20.44 19.87 20 +0.3% 14,770 29,814,005
2025-02-28 20.94 20.94 19.81 19.94 -4.32% 20,911 42,338,072
2025-02-27 21.03 21.14 20.45 20.84 -1.42% 18,774 38,991,021
2025-02-26 21.16 21.36 20.97 21.14 +0.24% 15,057 31,849,939
2025-02-25 20.67 21.33 20.36 21.09 +0.48% 15,840 33,348,749
2025-02-24 20.77 21.42 20.75 20.99 +0.53% 19,234 40,469,705
2025-02-21 20.55 20.9 20.39 20.88 +1.31% 19,431 40,129,173
2025-02-20 20.2 20.63 20.04 20.61 +2.18% 19,790 40,455,745
2025-02-19 19.61 20.2 19.53 20.17 +2.59% 15,693 31,367,639
2025-02-18 20.2 20.43 19.53 19.66 -2.67% 17,172 34,289,578
2025-02-17 20.15 20.4 20.05 20.2 +0.25% 18,541 37,502,051
2025-02-14 20.04 20.19 19.76 20.15 +1.05% 13,566 27,172,356
2025-02-13 20.26 20.42 19.92 19.94 -1.58% 12,762 25,611,603
2025-02-12 20.09 20.35 20.05 20.26 +0.85% 15,444 31,242,905
2025-02-11 20.37 20.5 20 20.09 -1.33% 15,483 31,180,289
2025-02-10 19.69 20.52 19.69 20.36 +3.35% 22,855 45,906,890
2025-02-07 19.99 20.07 19.5 19.7 -1.7% 27,308 54,190,041
2025-02-06 19.3 20.15 19.06 20.04 +4.59% 28,760 56,478,186
2025-02-05 18.8 19.26 18.8 19.16 +1.97% 19,323 36,875,006
2025-01-27 18.96 19.39 18.72 18.79 -0.42% 17,992 34,232,515
2025-01-24 18.43 18.9 18.24 18.87 +2.11% 23,988 44,633,704
2025-01-23 18 19.68 18 18.48 +5.06% 41,446 77,938,116
2025-01-22 17.69 17.7 17.37 17.59 -1.12% 9,141 16,043,508
2025-01-21 18.25 18.25 17.5 17.79 -2.09% 15,377 27,253,931
2025-01-20 17.92 18.2 17.48 18.17 +1.79% 15,305 27,512,825
2025-01-17 18.15 18.15 17.74 17.85 -0.72% 11,921 21,346,863
2025-01-16 18.28 18.39 17.81 17.98 -0.77% 14,227 25,748,113
2025-01-15 18.46 18.6 18 18.12 -2.16% 13,564 24,794,267
2025-01-14 17.65 18.52 17.65 18.52 +3.46% 26,210 47,680,082
2025-01-13 17.42 18.15 17.04 17.9 +0.39% 14,651 25,876,432
2025-01-10 18.6 18.83 17.79 17.83 -5.06% 18,639 34,146,859
2025-01-09 18.06 19.35 17.86 18.78 +3.99% 26,381 49,221,637
2025-01-08 18.12 18.38 17.41 18.06 -0.17% 12,466 22,440,321
2025-01-07 17.8 18.09 17.49 18.09 +3.55% 9,894 17,632,727
2025-01-06 17.7 17.8 17.1 17.47 -1.69% 12,065 21,062,363
2025-01-03 18.52 18.77 17.74 17.77 -4.51% 16,666 30,174,915
2025-01-02 19.05 19.42 18.36 18.61 -3.22% 14,977 28,386,909
2024-12-31 19.81 19.99 19.15 19.23 -2.73% 12,680 24,722,675
2024-12-30 20.2 20.2 19.33 19.77 -0.95% 15,124 29,896,419
2024-12-27 19.91 20.46 19.66 19.96 +2.04% 16,250 32,678,336
2024-12-26 19.13 19.82 19.13 19.56 +1.72% 12,404 24,356,587
2024-12-25 19.89 19.89 18.99 19.23 -2.78% 17,317 33,310,426
2024-12-24 19.89 20.26 19.22 19.78 -0.55% 22,566 44,250,041
2024-12-23 21.28 21.44 19.8 19.89 -6.53% 29,786 60,524,039
2024-12-20 20.9 21.52 20.73 21.28 +2.11% 18,369 39,006,621
2024-12-19 20.7 21.18 20.34 20.84 +0.1% 17,869 37,155,537
2024-12-18 21.33 21.6 20.71 20.82 -2.07% 37,493 78,916,806
2024-12-17 22.62 22.87 21.1 21.26 -5.89% 40,243 87,885,289
2024-12-16 21.92 23.19 21.76 22.59 +2.96% 39,380 89,323,061
2024-12-13 22.4 22.46 21.9 21.94 -2.66% 21,767 48,167,608
2024-12-12 22.6 23.03 22.37 22.54 -0.4% 20,233 45,826,729
2024-12-11 22.63 22.78 22.26 22.63 +0.09% 21,588 48,494,301
2024-12-10 22.32 23.3 21.88 22.61 +3.34% 41,383 93,478,337
2024-12-09 22.1 22.16 21.55 21.88 -1.04% 14,203 31,031,528
2024-12-06 22.28 22.55 21.8 22.11 -0.05% 21,824 48,297,974
2024-12-05 21.55 22.3 21.45 22.12 +2.65% 23,234 51,072,147
2024-12-04 22.25 22.3 21.34 21.55 -2.84% 18,922 41,219,041
2024-12-03 21.73 22.48 21.52 22.18 +1.98% 29,308 64,375,472
2024-12-02 21.38 21.83 21.33 21.75 +1.59% 23,798 51,423,037
2024-11-29 21.09 21.53 20.73 21.41 +1.33% 23,174 49,120,627
2024-11-28 21.15 21.49 20.98 21.13 +0.33% 19,207 40,838,623
2024-11-27 20.56 21.08 19.91 21.06 +2.63% 19,008 39,049,538
2024-11-26 20.7 21.03 20.45 20.52 -1.87% 13,041 27,052,585
2024-11-25 20.54 20.96 20.23 20.91 +1.8% 19,412 39,914,240
2024-11-22 21.56 21.65 20.5 20.54 -4.47% 22,550 47,845,875
2024-11-21 21.35 21.81 21.1 21.5 +0.23% 17,146 36,849,938
2024-11-20 20.97 21.59 20.88 21.45 +2.34% 20,333 43,303,282
2024-11-19 20.51 20.98 20.21 20.96 +2.29% 20,732 42,694,332
2024-11-18 21.24 21.58 20.2 20.49 -3.53% 26,157 53,953,665
2024-11-15 22.11 22.45 21.24 21.24 -4.32% 29,091 63,363,451
2024-11-14 22.94 22.94 22.16 22.2 -3.31% 24,166 54,347,562
2024-11-13 22.75 22.99 22.21 22.96 +0.7% 30,019 68,149,283
2024-11-12 23.62 23.63 22.44 22.8 -4% 50,685 117,112,519
2024-11-11 23.14 23.97 23 23.75 +2.37% 55,836 131,712,249
2024-11-08 22.71 23.78 22.71 23.2 +2.2% 61,013 142,506,220
2024-11-07 22.3 22.78 22.2 22.7 +0.09% 39,957 90,075,012
2024-11-06 23 23.55 22.42 22.68 -1% 52,100 119,591,786
2024-11-05 21.7 23.05 21.7 22.91 +6.21% 53,723 120,842,636
2024-11-04 21.31 21.68 20.96 21.57 +1.36% 28,985 61,899,377
2024-11-01 22.72 23.36 21.02 21.28 -7.16% 60,167 131,423,096
2024-10-31 22.6 23.28 22.53 22.92 +0.17% 42,704 97,806,047
2024-10-30 23.31 23.64 22.45 22.88 -2.85% 57,629 131,956,125
2024-10-29 24.61 25.38 23.47 23.55 -4.58% 72,921 176,384,644
2024-10-28 24 25.35 24 24.68 +2.19% 97,741 242,156,470
2024-10-25 23.1 25.33 22.78 24.15 +6.01% 113,352 273,850,694
2024-10-24 23.75 23.75 22.67 22.78 -6.18% 64,556 148,647,094
2024-10-23 21.92 24.84 21.92 24.28 +5.15% 140,761 334,397,708
2024-10-22 24.5 24.5 22.89 23.09 -7.6% 113,864 269,165,729
2024-10-21 22.9 25 22.76 24.99 +7.95% 168,345 404,269,568
2024-10-18 22.5 23.98 21.68 23.15 -0.22% 152,842 346,411,317
2024-10-17 22.81 23.87 22.42 23.2 -0.13% 132,811 306,038,676
2024-10-16 23 24 22.53 23.23 -7.23% 167,198 389,050,553
2024-10-15 21.01 26.6 20.61 25.04 +11.64% 266,422 632,469,576
2024-10-14 19 22.43 19 22.43 +20.01% 198,292 434,058,534
2024-10-11 19.74 19.99 18.2 18.69 -8.25% 61,181 116,220,631
2024-10-10 19.26 21.98 18.93 20.37 +7.89% 86,206 177,199,291
2024-10-09 20.91 20.91 18.88 18.88 -14.14% 63,429 126,777,703
2024-10-08 22.58 22.69 19.5 21.99 +14.53% 89,035 188,813,352
2024-09-30 17.62 19.58 17.22 19.2 +13.41% 66,322 121,748,764
2024-09-27 16.29 17.11 16.14 16.93 +4.89% 42,772 71,148,655
2024-09-26 15.94 16.14 15.74 16.14 +1.25% 21,051 33,565,529
2024-09-25 16.13 16.23 15.83 15.94 +0.31% 27,522 44,124,759
2024-09-24 15.61 15.92 15.4 15.89 +1.47% 18,641 29,337,988
2024-09-23 15.32 15.84 15.06 15.66 +1.42% 17,354 26,836,180
2024-09-20 15.6 15.75 15.38 15.44 -0.96% 13,173 20,449,945
2024-09-19 15.97 15.97 15.18 15.59 +1.7% 15,571 24,076,507
2024-09-18 15.63 15.7 15.1 15.33 -1.92% 13,454 20,663,914
2024-09-13 15.83 15.87 15.6 15.63 -0.76% 9,853 15,480,857
2024-09-12 15.72 16.02 15.72 15.75 -0.38% 9,384 14,912,095
2024-09-11 16.11 16.18 15.73 15.81 -2.29% 13,362 21,227,980
2024-09-10 15.95 16.23 15.79 16.18 +1.44% 16,236 26,001,262
2024-09-09 15.74 16.02 15.56 15.95 +0.57% 12,433 19,718,169
2024-09-06 16.09 16.49 15.79 15.86 -1.43% 24,898 39,843,647
2024-09-05 16.14 16.34 15.91 16.09 +0.56% 15,920 25,711,563
2024-09-04 16.17 16.33 15.89 16 -2.2% 22,981 36,895,997
2024-09-03 16.73 17.29 15.75 16.36 +2.38% 46,429 75,649,039
2024-09-02 16.58 16.69 15.93 15.98 -2.08% 27,388 44,673,522
2024-08-30 15.25 16.74 15.25 16.32 +6.81% 40,040 64,697,025
2024-08-29 15.16 15.41 14.86 15.28 +0.53% 20,574 31,226,729
2024-08-28 15.03 15.34 14.68 15.2 +1% 17,010 25,791,126
2024-08-27 15.55 15.55 14.97 15.05 -3.22% 19,967 30,300,553
2024-08-26 15.62 15.7 15.23 15.55 +0.65% 16,110 25,021,002
2024-08-23 16.24 16.25 15.4 15.45 -4.16% 32,672 51,071,944
2024-08-22 16.62 16.75 16.07 16.12 -3.01% 32,213 52,513,239
2024-08-21 16.63 16.99 16.52 16.62 -1.19% 26,173 43,755,171
2024-08-20 16.9 17.26 16.53 16.82 -0.77% 35,685 60,293,314
2024-08-19 16.69 17 16.41 16.95 +2.36% 39,983 67,173,253
2024-08-16 16.76 16.97 16.5 16.56 -1.49% 24,249 40,464,705
2024-08-15 16.87 17 16.42 16.81 +0.72% 30,755 51,442,882
2024-08-14 16.62 17 16.52 16.69 -0.95% 40,629 68,233,605
2024-08-13 16.09 16.92 16.09 16.85 +5.05% 54,821 91,263,551
2024-08-12 16.06 16.42 15.81 16.04 -0.56% 19,128 30,783,118
2024-08-09 16.25 16.31 16 16.13 -0.06% 18,562 29,949,896
2024-08-08 16.67 16.68 16.06 16.14 -3.53% 34,062 55,315,331
2024-08-07 16.51 16.92 16.36 16.73 +1.7% 45,971 76,542,637
2024-08-06 15.89 17.5 15.66 16.45 +5.58% 65,506 108,310,685
2024-08-05 16 16.61 15.58 15.58 -4.88% 36,140 57,869,455
2024-08-02 16.7 16.94 16.26 16.38 -2.85% 55,949 92,673,286
2024-08-01 16.55 17.47 16.33 16.86 +1.2% 89,718 152,264,436
2024-07-31 16.28 16.85 16.09 16.66 -0.06% 80,218 131,613,206
2024-07-30 17.64 17.64 16.55 16.67 -7.39% 113,263 191,449,386
2024-07-29 14.99 18 14.85 18 +20% 77,018 131,917,026
2024-07-26 14.96 15.12 14.67 15 +2.11% 28,010 41,864,694
2024-07-25 14.5 14.86 14.23 14.69 +1.31% 19,707 28,789,131
2024-07-24 14.62 14.85 14.38 14.5 -0.48% 17,953 26,173,145
2024-07-23 14.81 15.18 14.56 14.57 -1.89% 21,971 32,664,679
2024-07-22 14.18 14.95 14.18 14.85 +5.02% 30,042 44,158,344
2024-07-19 13.64 14.24 13.6 14.14 +3.89% 17,691 24,754,092
2024-07-18 13.68 13.74 13.21 13.61 -0.51% 14,333 19,270,214
2024-07-17 14.03 14.04 13.68 13.68 -2.29% 10,592 14,593,886
2024-07-16 13.96 14.11 13.77 14 0% 7,849 10,932,699
2024-07-15 14.4 14.4 13.98 14 -1.75% 13,389 18,890,794
2024-07-12 14.35 14.6 14.16 14.25 -0.7% 13,628 19,619,179
2024-07-11 14.12 14.38 13.96 14.35 +3.76% 15,798 22,475,787
2024-07-10 13.56 14.04 13.56 13.83 -0.79% 11,559 16,053,904
2024-07-09 13.88 14.09 13.45 13.94 +0.43% 19,477 26,816,987
2024-07-08 14.43 14.49 13.83 13.88 -4.01% 12,237 17,178,392
2024-07-05 14.28 14.55 13.99 14.46 +1.76% 9,635 13,800,481
2024-07-04 15.04 15.04 14.2 14.21 -4.25% 15,045 21,713,200
2024-07-03 15.14 15.2 14.76 14.84 -1.92% 11,140 16,581,988
2024-07-02 14.98 15.46 14.95 15.13 +1.2% 14,318 21,785,425
2024-07-01 15.31 15.32 14.71 14.95 -2.35% 17,252 25,785,472
2024-06-28 15 15.68 14.88 15.31 +2.48% 19,713 30,416,874
2024-06-27 15.26 15.41 14.88 14.94 -1.71% 15,343 23,239,270
2024-06-26 14.43 15.24 14.2 15.2 +5.26% 19,006 28,127,291
2024-06-25 14.6 14.89 14.28 14.44 -1.5% 19,880 28,902,027
2024-06-24 15.39 15.5 14.6 14.66 -4.87% 20,031 29,960,644
2024-06-21 15.72 15.85 15.31 15.41 -1.53% 14,671 22,716,570
2024-06-20 16.17 16.3 15.63 15.65 -3.93% 17,873 28,356,651
2024-06-19 16.18 16.6 16 16.29 +0.68% 24,975 40,857,529
2024-06-18 15.62 16.18 15.58 16.18 +2.86% 17,793 28,423,662
2024-06-17 15.76 16 15.56 15.73 -1.07% 19,832 31,211,195
2024-06-14 16.05 16.06 15.69 15.9 -1% 19,535 30,948,095
2024-06-13 15.95 16.22 15.62 16.06 +1.77% 28,167 44,880,564
2024-06-12 15.6 16.99 15.52 15.78 +3.95% 40,390 64,891,598
2024-06-11 15.18 15.25 14.7 15.18 -0.13% 23,414 35,086,528
2024-06-07 14.88 15.5 14.7 15.2 +4.4% 27,644 41,761,823
2024-06-06 15.95 16.16 14.31 14.56 -8.77% 36,847 54,967,203
2024-06-05 16.3 16.45 15.96 15.96 -2.09% 25,194 40,771,434
2024-06-04 17.07 17.15 16.1 16.3 -4.96% 27,684 45,346,145
2024-06-03 17.76 18.15 17 17.15 -3.54% 22,284 39,025,049
2024-05-31 16.81 17.98 16.78 17.78 +5.46% 37,755 66,391,817
2024-05-30 16.48 17.29 16.15 16.86 +2.49% 29,693 50,131,387
2024-05-29 16.9 17.09 16.3 16.45 -2.14% 31,550 52,222,312
2024-05-28 17.09 17.27 16.65 16.81 -1.47% 23,443 39,799,597
2024-05-27 17.39 17.39 16.66 17.06 -2.01% 44,685 75,763,271
2024-05-24 18.3 18.46 17.29 17.41 -7.74% 66,419 117,381,998
2024-05-23 18.16 19.14 17.78 18.87 +5.13% 54,391 101,205,159
2024-05-22 17.71 18.18 17.68 17.95 +0.45% 13,200 23,692,771
2024-05-21 18.48 18.48 17.59 17.87 -3.3% 22,541 40,422,150
2024-05-20 18.49 18.87 18.2 18.48 -0.11% 25,380 47,079,864
2024-05-17 17.78 18.53 17.48 18.5 +2.32% 31,836 57,324,450
2024-05-16 17.93 18.59 17.93 18.08 +1.4% 13,441 24,491,708
2024-05-15 17.96 18.33 17.82 17.83 -1.6% 14,657 26,452,172
2024-05-14 17.36 18.36 17.36 18.12 +3.48% 24,272 43,596,597
2024-05-13 18.05 18.13 17.42 17.51 -2.99% 25,602 45,329,175
2024-05-10 18.42 18.88 18 18.05 -2.11% 21,105 38,681,354
2024-05-09 17.8 18.52 17.72 18.44 +3.6% 21,418 38,941,110
2024-05-08 18.27 18.27 17.77 17.8 -2.14% 27,261 48,850,474
2024-05-07 17.77 18.27 17.31 18.19 +3.88% 23,806 42,745,839
2024-05-06 17.11 17.59 17.11 17.51 +2.34% 21,233 36,904,849
2024-04-30 17.32 17.45 17.01 17.11 -0.52% 26,041 44,616,303
2024-04-29 16.87 17.25 16.77 17.2 +1.84% 29,136 49,680,217
2024-04-26 16.57 17.12 16.53 16.89 +1.2% 27,865 47,035,008
2024-04-25 16.32 17.04 16.13 16.69 +1.09% 46,414 77,121,800
2024-04-24 15.94 16.69 15.8 16.51 +3.19% 39,164 64,120,671
2024-04-23 15.45 16.77 15.22 16 +2.96% 45,600 73,193,173
2024-04-22 15.32 16.44 15.1 15.54 +2.71% 44,650 69,967,147
2024-04-19 14.56 15.68 14.29 15.13 +3.99% 42,856 64,143,050
2024-04-18 14.58 14.84 14.04 14.55 -0.61% 30,402 44,118,595
2024-04-17 13.7 14.85 13.7 14.64 +10.24% 39,711 57,033,997
2024-04-16 15.6 15.6 13.25 13.28 -15.63% 61,608 84,546,262
2024-04-15 17.1 17.41 15.5 15.74 -8.06% 40,588 65,961,535
2024-04-12 17.51 18.3 17.01 17.12 -2.17% 22,244 38,928,809
2024-04-11 17.04 17.64 17 17.5 +2.16% 17,598 30,578,905
2024-04-10 17.84 17.98 16.84 17.13 -3.98% 20,140 34,665,230
2024-04-09 17.53 18 17.5 17.84 +1.42% 15,521 27,506,727
2024-04-08 18.1 18.17 17.5 17.59 -3.19% 23,268 41,324,287
2024-04-03 18.68 18.88 17.97 18.17 -2.94% 20,747 37,711,755
2024-04-02 18.86 19 18.52 18.72 -1.68% 19,063 35,770,708
2024-04-01 19.61 19.61 18.82 19.04 -0.57% 29,336 55,846,617
2024-03-29 18.88 19.4 18.5 19.15 +2.74% 34,050 64,864,745
2024-03-28 18.06 19 18.06 18.64 +3.79% 31,960 59,589,387
2024-03-27 18.69 18.89 17.87 17.96 -3.85% 38,649 70,483,519
2024-03-26 19.3 19.72 18.2 18.68 -3.61% 53,253 100,313,136
2024-03-25 19.11 20.11 18.92 19.38 +1.2% 47,611 93,407,511
2024-03-22 19.54 19.95 19.05 19.15 -2% 43,495 84,604,983
2024-03-21 19.26 20.15 18.93 19.54 +0.31% 51,038 99,289,076
2024-03-20 18.71 19.89 18.7 19.48 +3.51% 57,625 111,580,092
2024-03-19 19.03 19.35 18.66 18.82 -0.42% 51,237 97,515,198
2024-03-18 18.26 19.16 18.26 18.9 +2.77% 56,500 105,461,866
2024-03-15 18.1 18.85 17.75 18.39 +0.71% 50,671 92,915,411
2024-03-14 18.5 18.67 17.65 18.26 -2.98% 59,941 108,355,006
2024-03-13 18.14 19.96 17.84 18.82 +3.75% 97,352 183,689,205
2024-03-12 18.35 18.4 17.77 18.14 -0.49% 70,656 127,428,692
2024-03-11 18.75 19.64 18 18.23 -3.44% 135,157 251,182,694
2024-03-08 17.5 18.88 17.5 18.88 +20.03% 109,840 206,451,032
2024-03-07 16.25 16.37 15.61 15.73 -1.26% 25,521 40,822,904
2024-03-06 16 16.24 15.6 15.93 -2.15% 33,188 52,821,356
2024-03-05 15.84 16.96 15.62 16.28 +2.39% 47,064 77,146,566
2024-03-04 16.34 16.61 15.56 15.9 -2.87% 33,276 53,055,050
2024-03-01 15.65 16.88 15.5 16.37 +5.14% 34,318 55,940,789
2024-02-29 14.64 15.64 14.55 15.57 +5.13% 32,381 49,616,948
2024-02-28 16.74 17.1 14.75 14.81 -11.32% 49,096 78,521,857
2024-02-27 16.13 16.77 15.91 16.7 +2.96% 30,110 49,729,762
2024-02-26 15.82 16.89 15.54 16.22 +2.66% 43,200 70,711,510
2024-02-23 15.55 15.94 15.3 15.8 +2.27% 28,744 44,969,396
2024-02-22 14.54 15.52 14.4 15.45 +5.97% 32,257 48,831,187
2024-02-21 14.2 15.14 14.08 14.58 +2.03% 26,416 38,913,547
2024-02-20 13.95 14.38 13.75 14.29 +2.07% 21,099 29,865,358
2024-02-19 13.85 14.49 13.4 14 +0.79% 31,928 44,798,527
2024-02-08 11.51 13.96 11.31 13.89 +19.43% 69,843 88,671,531
2024-02-07 12.41 13.18 11.51 11.63 -6.29% 67,035 82,662,605
2024-02-06 12.42 12.83 11.35 12.41 -3.35% 55,541 66,708,629
2024-02-05 14.92 15.01 12.36 12.84 -13.71% 47,636 63,028,985
2024-02-02 15.58 16.26 14.31 14.88 -4.98% 40,106 61,989,608
2024-02-01 15.55 16.5 14.68 15.66 -0.38% 51,432 79,603,861
2024-01-31 16.91 17.09 15.71 15.72 -7.69% 37,389 60,333,952
2024-01-30 17.8 17.83 16.95 17.03 -4.91% 21,590 37,511,512
2024-01-29 18.98 19.09 17.81 17.91 -4.89% 24,194 44,201,684
2024-01-26 18.88 19.35 18.8 18.83 -0.89% 31,684 60,222,405
2024-01-25 17.6 19.16 17.6 19 +6.8% 40,760 75,301,576
2024-01-24 16.98 17.79 16.95 17.79 +4.59% 37,485 65,241,465
2024-01-23 17.51 17.51 16.7 17.01 -1.96% 35,552 60,532,800
2024-01-22 18.85 19.03 17.3 17.35 -8.97% 44,996 81,746,752
2024-01-19 19.34 19.76 18.99 19.06 -2.06% 38,808 75,239,649
2024-01-18 20.07 20.09 18.91 19.46 -5.35% 71,255 138,347,410
2024-01-17 21.3 21.31 20.51 20.56 -3.93% 68,251 142,451,473
2024-01-16 22.03 22.2 20.98 21.4 -3.6% 111,950 239,818,672
2024-01-15 22.3 23.15 21.88 22.2 -4.68% 129,949 290,552,863
2024-01-12 20.66 24.8 20.66 23.29 +12.68% 165,660 385,574,836
2024-01-11 20.6 20.82 20.27 20.67 +0.39% 22,501 46,240,352
2024-01-10 20.39 21.06 19.92 20.59 +0.88% 22,116 45,574,919
2024-01-09 19.98 20.56 19.97 20.41 +2.46% 17,437 35,490,632
2024-01-08 20.45 20.6 19.92 19.92 -3.21% 17,434 35,142,657
2024-01-05 21.22 21.47 20.38 20.58 -3.88% 23,506 48,892,339
2024-01-04 21.14 21.75 21.13 21.41 +1.42% 24,225 51,809,661
2024-01-03 21.23 21.46 20.79 21.11 -1.17% 25,019 52,843,357
2024-01-02 20.5 21.6 20.45 21.36 +4.71% 37,907 80,512,116

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

шКпцЬЛх╛о 688508

近半年

цЭ░цЩочЙ╣ 688025

近半年

хдйчЫоц╣Ц 603136

近期数据

чЩ╜ф║СчФ╡хЩи 603861

2023年全年

ц░╕шЗ╗шВбф╗╜ 603381

2023年全年

ц╡кц╜ош╜пф╗╢ 600756

2024年一季度

ф╕нхИЫшВбф╗╜ 688695

近三个月

хоЙхЫ╛чФЯчЙй 603658

2022-2023两年

щ║Тщ║Яф┐бхоЙ 688152

2024年一季度

ц▒ЙхоЗщЫЖхЫв 300403

2023年全年

热门概念板块

智能制造

чФихПЛч╜Сч╗Ь (600588)

近半年
虚拟现实
医疗器械

ф╣РцЩохМ╗чЦЧ (300003)

2022-2023两年
云计算

ф╕Ьш╜пщЫЖхЫв (600718)

2024年一季度
5G通信

х╣┐хТМщАЪ (300638)

近三个月
军工

шИкхПСхКихКЫ (600893)

2024年至今
AI人工智能

шИкхоЗх╛о (300053)

2024年一季度
大数据

STщ╣ПхНЪ (600804)

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