ф╕нхпМчФ╡ш╖п 300814

数据更新至:

添加到对比分析

32.32 -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

32.32
-2.06% -0.68
32.7
开盘价
33.04
最高价
32
最低价
25,412
成交量
数据更新至: 2025-03-25

技术指标

34.31
MA5 (5日均线)
36.14
MA10 (10日均线)
37.10
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 32.7 33.04 32 32.32 -2.06% 25,412 82,717,820
2025-03-24 33.96 34.28 31.98 33 -2.16% 64,425 211,854,592
2025-03-21 35.62 35.86 33.69 33.73 -6.31% 76,732 264,261,937
2025-03-20 36.28 36.63 35.87 36 -1.37% 54,614 197,505,336
2025-03-19 37.83 38 36 36.5 -4.38% 112,151 411,132,071
2025-03-18 37.5 38.3 37.11 38.17 +2.75% 107,870 408,243,659
2025-03-17 37.36 37.65 36 37.15 -1.41% 80,770 298,534,957
2025-03-14 37.79 38.14 36.31 37.68 -1.75% 115,204 430,941,650
2025-03-13 38.18 39.01 36.8 38.35 -0.31% 134,896 513,315,044
2025-03-12 36.95 38.88 36.75 38.47 +4.48% 131,701 500,142,623
2025-03-11 36.99 38.11 36 36.82 -3.23% 98,254 362,152,785
2025-03-10 37.53 38.66 36.89 38.05 +1.04% 94,474 356,884,084
2025-03-07 36.95 38.64 36.42 37.66 +1.18% 115,457 435,795,507
2025-03-06 36.93 37.8 36.7 37.22 +0.81% 110,611 411,136,276
2025-03-05 35.68 37.25 35.18 36.92 +2.76% 109,403 396,087,005
2025-03-04 35.14 36.13 35.01 35.93 -0.33% 86,129 306,689,015
2025-03-03 37.39 37.99 35.37 36.05 -3.56% 75,992 275,990,983
2025-02-28 40.73 40.76 37.09 37.38 -8.58% 97,959 376,390,181
2025-02-27 43 43.8 40.11 40.89 -6.37% 111,300 462,606,589
2025-02-26 43.06 45.36 42.71 43.67 +1.11% 157,070 690,851,858
2025-02-25 38.41 44.82 38.3 43.19 +8.33% 182,270 761,734,448
2025-02-24 40 40.99 38.8 39.87 -2.61% 134,045 535,015,813
2025-02-21 38 41.21 37.4 40.94 +6.89% 208,779 828,217,885
2025-02-20 35.65 38.3 34.8 38.3 +8.07% 136,398 500,356,997
2025-02-19 34.71 35.67 34.41 35.44 +2.07% 54,929 193,458,991
2025-02-18 36.18 36.93 34.6 34.72 -4.56% 76,278 271,905,493
2025-02-17 34.48 36.98 34.35 36.38 +5.36% 128,361 465,415,184
2025-02-14 35.51 35.96 34.18 34.53 -3.71% 92,690 321,880,172
2025-02-13 36.85 36.9 35.73 35.86 -3.42% 76,145 275,479,661
2025-02-12 35.28 37.16 35.1 37.13 +4.65% 107,264 390,725,127
2025-02-11 36 36 35.36 35.48 -1.53% 58,492 208,510,985
2025-02-10 35.5 36.29 35.41 36.03 +1.26% 86,311 309,214,320
2025-02-07 35.83 36.32 34.66 35.58 -0.39% 101,057 360,241,374
2025-02-06 34.21 35.76 34.11 35.72 +3.96% 102,352 359,492,145
2025-02-05 34.9 35.36 34 34.36 -0.23% 67,785 233,808,074
2025-01-27 37.13 37.29 34.44 34.44 -7.22% 82,851 291,316,206
2025-01-24 37.1 37.68 36.5 37.12 +0.16% 102,402 379,273,267
2025-01-23 39 39.7 36.88 37.06 -3.41% 137,309 524,602,903
2025-01-22 38.5 40 38.1 38.37 -2.42% 116,503 454,797,820
2025-01-21 40.05 40.63 38.57 39.32 -4.26% 152,389 599,015,616
2025-01-20 40.22 42.88 38 41.07 +8.16% 224,790 901,568,100
2025-01-17 34.16 39.83 33.8 37.97 +11.19% 223,938 816,731,121
2025-01-16 34.31 34.61 33.07 34.15 -1.41% 118,640 402,259,204
2025-01-15 31.69 36.63 31.5 34.64 +10.35% 181,265 634,291,126
2025-01-14 29.78 31.47 29.26 31.39 +6.48% 53,908 165,937,563
2025-01-13 30.31 30.52 29.26 29.48 -2.77% 43,057 127,864,075
2025-01-10 32 32.64 30.29 30.32 -7.28% 78,339 246,887,949
2025-01-09 30.88 33.37 30.25 32.7 +7.07% 116,981 380,382,663
2025-01-08 29 31.27 27.92 30.54 +3.67% 65,232 193,423,323
2025-01-07 28.17 29.58 27.68 29.46 +5.52% 48,862 141,528,445
2025-01-06 28.24 28.71 27 27.92 -1.1% 33,235 93,040,945
2025-01-03 31 31.3 28.1 28.23 -8.31% 65,610 192,195,772
2025-01-02 31.86 32.88 30.35 30.79 -5.03% 61,548 193,515,745
2024-12-31 35 35.09 32.37 32.42 -7.79% 84,426 282,150,476
2024-12-30 34.34 35.97 33.56 35.16 +3.11% 107,760 377,533,299
2024-12-27 35.06 35.07 33.83 34.1 -3.67% 87,495 301,781,845
2024-12-26 32.65 35.5 32.09 35.4 +7.6% 133,435 463,039,648
2024-12-25 34.19 34.9 32.61 32.9 -3.26% 72,345 244,296,030
2024-12-24 32.83 34.5 32.08 34.01 +3.91% 80,947 271,095,559
2024-12-23 34.05 34.67 32.31 32.73 -5.7% 81,300 270,348,319
2024-12-20 35.49 35.51 34.33 34.71 -2.36% 123,505 431,555,158
2024-12-19 33.34 35.55 33.02 35.55 +3.49% 137,988 480,040,800
2024-12-18 32.31 34.97 31.68 34.35 +3.03% 120,581 407,386,177
2024-12-17 31.65 36.66 31.65 33.34 +4.25% 115,370 392,074,014
2024-12-16 31.12 32.88 31 31.98 +2.76% 62,940 202,236,559
2024-12-13 31.31 31.69 30.98 31.12 -1.24% 25,968 81,208,881
2024-12-12 31.2 31.8 30.95 31.51 +0.83% 28,614 89,844,753
2024-12-11 30.48 31.32 30.48 31.25 +2.36% 28,474 88,211,621
2024-12-10 31.35 31.5 30.52 30.53 +0.49% 27,444 85,001,863
2024-12-09 30.75 30.89 30.01 30.38 -1.24% 18,863 57,468,572
2024-12-06 30.7 30.91 30.18 30.76 +0.52% 22,545 69,073,704
2024-12-05 30.13 30.88 29.82 30.6 +1.32% 24,430 74,827,629
2024-12-04 30.55 31.15 29.96 30.2 -1.15% 26,572 81,153,471
2024-12-03 30.72 30.95 30.23 30.55 -0.88% 22,403 68,502,581
2024-12-02 30.36 31.05 30.3 30.82 +1.55% 27,674 85,019,555
2024-11-29 30.02 30.82 29.61 30.35 +1.23% 23,629 71,448,973
2024-11-28 30.45 30.65 29.9 29.98 -1.67% 22,709 68,828,253
2024-11-27 29.87 30.49 28.84 30.49 +2.18% 26,347 78,206,190
2024-11-26 30.23 30.95 29.78 29.84 -1.42% 23,000 69,779,034
2024-11-25 29.96 30.34 29.3 30.27 +2.06% 23,834 70,956,774
2024-11-22 31.39 31.77 29.6 29.66 -6.05% 31,444 96,772,122
2024-11-21 31.57 31.99 30.9 31.57 -0.72% 25,020 79,006,582
2024-11-20 31.54 31.93 31.21 31.8 +0.44% 31,205 98,711,180
2024-11-19 30.7 31.69 30.47 31.66 +4.49% 32,074 99,835,679
2024-11-18 31.5 31.7 29.83 30.3 -2.85% 32,144 98,193,578
2024-11-15 32.31 32.86 31.19 31.19 -3.73% 36,393 116,930,760
2024-11-14 33.64 33.99 32.36 32.4 -3.94% 35,790 118,647,984
2024-11-13 33.68 33.96 32.7 33.73 -0.82% 41,010 136,835,808
2024-11-12 34.4 34.48 33.27 34.01 -1.71% 66,966 227,020,451
2024-11-11 33.42 34.75 33.2 34.6 +5.07% 90,115 308,554,749
2024-11-08 32.6 33.56 32.58 32.93 +1.57% 56,445 186,522,534
2024-11-07 32 32.64 31.81 32.42 +0.59% 37,196 119,826,942
2024-11-06 32.77 33.23 32 32.23 -1.1% 52,938 173,082,923
2024-11-05 31.6 32.75 31.13 32.59 +3.86% 46,667 150,174,590
2024-11-04 30 31.51 30 31.38 +3.84% 32,006 99,796,275
2024-11-01 32.88 33.07 30.17 30.22 -8.84% 65,438 205,221,370
2024-10-31 32.18 33.57 31.98 33.15 +2.03% 65,758 216,491,611
2024-10-30 32.21 32.69 31.88 32.49 +0.9% 43,590 140,761,063
2024-10-29 33.15 33.28 32.19 32.2 -2.63% 53,908 176,226,832
2024-10-28 32.95 33.34 32.65 33.07 -0.9% 46,971 154,834,267
2024-10-25 34.05 34.15 32.8 33.37 -0.98% 55,551 185,515,073
2024-10-24 33.01 34.1 33 33.7 +1.51% 44,337 148,757,465
2024-10-23 34.07 34.52 33.15 33.2 -3.71% 76,835 260,066,501
2024-10-22 36.5 36.5 33.99 34.48 -4.49% 102,461 357,701,352
2024-10-21 33.73 38.13 33.25 36.1 +6.77% 154,687 546,706,252
2024-10-18 32.82 34.48 32.51 33.81 +5.03% 112,213 378,194,002
2024-10-17 31.99 32.89 31.6 32.19 +2.84% 68,879 222,433,826
2024-10-16 30.6 32.02 30.48 31.3 -0.86% 47,559 149,302,058
2024-10-15 31.76 33.48 31.33 31.57 +0.99% 88,449 287,138,681
2024-10-14 29.68 31.3 29.1 31.26 +6.22% 58,123 176,553,196
2024-10-11 30.9 31.32 28.98 29.43 -5.67% 52,330 156,626,339
2024-10-10 31.9 32.99 30.51 31.2 +0.48% 62,253 197,716,016
2024-10-09 34.69 35.17 30.48 31.05 -15.4% 93,762 314,810,241
2024-10-08 36.38 36.7 32.01 36.7 +20.01% 138,080 483,034,953
2024-09-30 27.15 30.88 26.8 30.58 +16.72% 91,393 262,915,998
2024-09-27 25.06 26.49 24.83 26.2 +6.46% 53,509 137,295,854
2024-09-26 23.6 24.63 23.6 24.61 +3.36% 36,168 87,693,222
2024-09-25 24.07 24.46 23.66 23.81 +0.04% 38,329 92,380,579
2024-09-24 22.81 23.8 22.62 23.8 +3.98% 35,834 83,512,453
2024-09-23 22.82 23.38 22.6 22.89 -0.17% 16,875 38,916,571
2024-09-20 23.04 23.38 22.81 22.93 -0.04% 17,988 41,425,231
2024-09-19 22.88 23.15 22.55 22.94 +1.1% 16,420 37,612,878
2024-09-18 23.04 23.3 22.36 22.69 -1.48% 15,798 35,864,447
2024-09-13 23.39 23.9 23.02 23.03 -1.75% 19,471 45,657,062
2024-09-12 24.19 24.36 23.44 23.44 -1.88% 17,946 42,705,631
2024-09-11 23.74 24.32 23.65 23.89 -1.24% 22,674 54,231,432
2024-09-10 23.18 24.71 23.01 24.19 +3.95% 33,294 79,746,435
2024-09-09 23.07 23.49 22.96 23.27 -0.04% 12,029 27,949,751
2024-09-06 24.02 24.15 23.23 23.28 -3.76% 20,080 47,485,213
2024-09-05 24.35 24.66 23.92 24.19 +0.25% 23,817 57,764,050
2024-09-04 24 24.51 23.5 24.13 +0.37% 22,542 54,004,308
2024-09-03 23.8 24.15 23.66 24.04 +1.26% 23,164 55,434,846
2024-09-02 23.98 24.4 23.7 23.74 -0.54% 28,550 68,695,260
2024-08-30 23 24.28 22.88 23.87 +5.11% 36,962 87,943,941
2024-08-29 22.25 22.87 22.16 22.71 +1.34% 15,184 34,257,784
2024-08-28 22.39 22.69 22.16 22.41 -0.04% 13,901 31,209,831
2024-08-27 23.23 23.34 22.31 22.42 -3.49% 16,860 38,289,882
2024-08-26 23.05 23.48 22.93 23.23 +0.56% 14,491 33,653,288
2024-08-23 22.86 23.42 22.5 23.1 +1.01% 19,236 44,209,060
2024-08-22 23.47 23.65 22.87 22.87 -2.64% 18,689 43,163,730
2024-08-21 23.72 23.92 23.22 23.49 +0.34% 18,953 44,774,019
2024-08-20 23.81 23.98 23.31 23.41 -2.05% 18,995 44,822,600
2024-08-19 24.56 24.77 23.77 23.9 -2.29% 29,115 70,530,021
2024-08-16 24.06 24.75 23.88 24.46 +2% 33,023 80,686,666
2024-08-15 23.57 24.14 23.45 23.98 +1.1% 20,025 47,821,456
2024-08-14 23.71 23.87 23.51 23.72 +0.38% 18,502 43,889,776
2024-08-13 23.3 23.73 23.2 23.63 +1.72% 14,084 33,086,512
2024-08-12 23.2 23.58 23 23.23 -1.32% 18,337 42,618,205
2024-08-09 23.69 23.96 23.46 23.54 +0.77% 22,266 52,774,509
2024-08-08 23.73 23.95 23.09 23.36 -2.71% 22,562 52,890,147
2024-08-07 23.57 24.44 23.54 24.01 +1.52% 24,603 59,280,212
2024-08-06 23.76 24.02 23.32 23.65 +0.85% 21,312 50,233,267
2024-08-05 24.8 25.19 23.4 23.45 -6.91% 34,870 84,151,103
2024-08-02 25.93 26.15 25.1 25.19 -4.18% 29,160 74,600,397
2024-08-01 26.56 26.88 26.14 26.29 -0.34% 28,422 75,088,899
2024-07-31 25.5 26.55 25.5 26.38 +2.65% 34,507 90,432,284
2024-07-30 25.16 25.83 24.76 25.7 +1.58% 27,326 69,247,558
2024-07-29 25.55 25.73 25.18 25.3 -0.71% 15,994 40,669,122
2024-07-26 25.55 25.75 25.2 25.48 +0.63% 18,610 47,447,025
2024-07-25 25.3 25.72 24.86 25.32 -1.21% 21,390 54,034,152
2024-07-24 25.76 26.64 25.58 25.63 -0.93% 26,213 68,293,101
2024-07-23 26.92 27.08 25.85 25.87 -4.04% 25,034 66,159,809
2024-07-22 26.73 27.2 26.5 26.96 +0.9% 24,221 65,133,989
2024-07-19 26.1 27.24 26.1 26.72 +1.02% 26,060 70,036,211
2024-07-18 26.3 26.76 25.4 26.45 -1.45% 31,313 81,658,765
2024-07-17 27.85 28.13 26.83 26.84 -4.76% 34,380 94,068,816
2024-07-16 27.71 28.5 27.39 28.18 +1.33% 34,409 96,431,187
2024-07-15 27.93 28.25 27.37 27.81 -0.43% 29,143 80,979,137
2024-07-12 28 28.28 27.62 27.93 -1.62% 36,920 103,062,399
2024-07-11 28.1 28.71 27.72 28.39 +2.9% 49,362 139,414,426
2024-07-10 27.18 28.2 27 27.59 +0.73% 49,997 138,774,138
2024-07-09 26.12 27.5 25.5 27.39 +5.22% 55,487 149,919,411
2024-07-08 26.49 27.09 26 26.03 -2.44% 30,236 80,396,350
2024-07-05 26.35 27.58 25.99 26.68 -0.41% 40,857 108,215,700
2024-07-04 28.4 28.43 26.67 26.79 -4.25% 52,539 144,305,592
2024-07-03 30.46 30.46 27.79 27.98 -8.74% 70,048 202,971,308
2024-07-02 31.81 31.81 30.36 30.66 -3.86% 57,644 177,963,681
2024-07-01 31.98 32.56 30.82 31.89 -1.24% 57,615 182,176,920
2024-06-28 30.71 32.68 30.25 32.29 +4.8% 86,255 275,979,083
2024-06-27 31 32.37 30.7 30.81 -2.59% 57,150 179,465,463
2024-06-26 29.99 31.86 29.8 31.63 +5.05% 60,536 187,484,923
2024-06-25 31.8 32.87 29.8 30.11 -6.81% 73,360 229,447,112
2024-06-24 31.53 33.19 31.41 32.31 +0.4% 79,364 258,417,205
2024-06-21 31.09 32.87 30.58 32.18 +1.19% 57,507 183,279,081
2024-06-20 32.04 32.83 31.68 31.8 -1.85% 59,468 192,010,314
2024-06-19 33.06 33.23 31.81 32.4 -2.5% 83,416 271,098,545
2024-06-18 32.12 33.57 32.08 33.23 +1.84% 120,767 396,826,113
2024-06-17 30.82 33.5 30.64 32.63 +5.16% 112,458 360,949,518
2024-06-14 30.91 31.51 29.53 31.03 -1.59% 95,923 292,732,048
2024-06-13 33.23 34.5 31.4 31.53 -3.96% 163,215 542,987,883
2024-06-12 31.5 33.15 31.12 32.83 +2.08% 108,967 350,026,915
2024-06-11 30.25 32.46 29.88 32.16 +3.98% 95,071 298,651,202
2024-06-07 31.71 31.71 30.12 30.93 -4.77% 102,855 317,919,930
2024-06-06 31.8 33.66 31.79 32.48 +3.34% 146,432 478,170,435
2024-06-05 30.9 32.5 30.76 31.43 +0.32% 108,600 344,605,959
2024-06-04 31.23 32.08 30.28 31.33 -3.63% 130,772 405,794,752
2024-06-03 28.85 34.26 28.52 32.51 +11.34% 183,732 585,075,632
2024-05-31 29.05 29.98 28.79 29.2 -0.17% 59,769 175,813,595
2024-05-30 28.8 29.56 28.2 29.25 -0.31% 58,296 168,959,139
2024-05-29 29.51 30.05 28.85 29.34 -2.52% 86,446 254,219,472
2024-05-28 28.17 30.37 27.8 30.1 +6.47% 124,747 367,162,160
2024-05-27 28.08 28.5 26.85 28.27 -0.84% 61,881 170,669,164
2024-05-24 28.33 29.5 27.55 28.51 +0.04% 74,622 213,458,270
2024-05-23 28.6 29.26 28.16 28.5 -1.18% 53,824 154,531,826
2024-05-22 27.5 28.86 27.5 28.84 +3.11% 54,821 155,870,676
2024-05-21 28.22 28.7 27.89 27.97 -0.89% 37,681 106,384,872
2024-05-20 28.68 28.7 27.91 28.22 -1.78% 52,920 149,083,573
2024-05-17 26.9 28.85 26.9 28.73 +3.35% 82,071 231,342,625
2024-05-16 26.76 29.04 26.76 27.8 +5.42% 74,624 208,401,882
2024-05-15 26 28.09 25.73 26.37 +0.84% 41,465 111,827,967
2024-05-14 26.18 26.86 25.78 26.15 +0.69% 23,249 61,108,789
2024-05-13 27 27 25.87 25.97 -3.81% 24,157 63,276,556
2024-05-10 28.1 28.13 26.83 27 -3.05% 23,698 64,331,551
2024-05-09 27.65 28.42 27.58 27.85 +0.91% 26,475 74,313,696
2024-05-08 27.8 28.47 27.42 27.6 -0.9% 28,339 79,104,244
2024-05-07 27.86 28.4 27.56 27.85 -0.75% 25,599 71,533,287
2024-05-06 27.81 28.8 27.78 28.06 +2.04% 28,499 80,147,547
2024-04-30 27.85 28.32 27.3 27.5 -1.47% 23,099 64,086,782
2024-04-29 27.55 28.41 27.25 27.91 +1.2% 34,374 96,375,212
2024-04-26 26.94 27.84 26.94 27.58 +2.03% 37,352 103,083,423
2024-04-25 26.58 27.4 26.58 27.03 +0.07% 34,400 93,284,674
2024-04-24 25.88 27.2 25.5 27.01 +5.26% 45,732 121,491,289
2024-04-23 25.07 25.99 24.78 25.66 +4.14% 35,948 91,842,132
2024-04-22 24.9 25.2 23.86 24.64 -1.83% 22,672 55,643,272
2024-04-19 25.83 25.95 24.91 25.1 -3.24% 31,047 78,482,153
2024-04-18 26.1 26.57 25.38 25.94 -1.26% 33,342 86,778,917
2024-04-17 23.79 26.28 23.79 26.27 +12.6% 47,677 121,454,744
2024-04-16 25.9 26.3 23.26 23.33 -10.95% 46,351 112,494,413
2024-04-15 27.49 28.11 25.54 26.2 -5.76% 35,779 95,312,323
2024-04-12 27.77 28.48 27.58 27.8 +1.05% 28,068 78,707,893
2024-04-11 26.99 28.13 26.96 27.51 +1.03% 27,090 75,086,523
2024-04-10 28.29 28.36 26.92 27.23 -4.29% 32,852 90,308,470
2024-04-09 29.21 29.28 27.86 28.45 -2.03% 36,188 102,673,676
2024-04-08 29.55 29.61 28.54 29.04 -0.24% 28,408 82,771,074
2024-04-03 30 30.44 28.88 29.11 -3.86% 36,453 107,022,414
2024-04-02 31.5 31.53 29.92 30.28 -3.87% 45,811 139,822,384
2024-04-01 31.18 31.69 31.05 31.5 +0.93% 38,667 121,432,536
2024-03-29 30.43 31.37 30.11 31.21 +2.9% 47,855 147,992,006
2024-03-28 29.39 30.9 29.28 30.33 +3.52% 48,775 147,631,890
2024-03-27 31.51 31.72 29.21 29.3 -8.95% 53,043 160,637,570
2024-03-26 31.22 32.57 30.65 32.18 +3.01% 54,869 173,627,875
2024-03-25 32.51 33.08 31 31.24 -4.44% 55,353 178,021,311
2024-03-22 33.25 34.08 32.69 32.69 -2.56% 61,931 206,416,397
2024-03-21 34.39 35.09 33.55 33.55 -1.79% 70,642 241,536,025
2024-03-20 33.5 34.36 33.21 34.16 +0.8% 75,951 257,337,775
2024-03-19 32.94 34.98 32.88 33.89 +1.56% 100,283 340,311,591
2024-03-18 32.53 33.72 32.32 33.37 +2.58% 78,259 259,577,918
2024-03-15 31.8 32.65 31.45 32.53 +2.07% 56,310 181,179,999
2024-03-14 32.21 32.59 31.31 31.87 -2.3% 55,919 178,620,664
2024-03-13 32.61 33.25 32.41 32.62 -0.37% 68,350 224,589,908
2024-03-12 33 34.05 32.7 32.74 -2.06% 97,731 324,111,195
2024-03-11 31.3 33.98 31.02 33.43 +4.05% 115,318 373,078,039
2024-03-08 30.74 32.3 30.26 32.13 +6.36% 100,325 318,093,185
2024-03-07 31.3 31.9 30.08 30.21 -3.33% 65,731 203,738,410
2024-03-06 30.5 31.63 30.03 31.25 +0.64% 73,941 227,764,294
2024-03-05 32.05 32.5 30.85 31.05 -5.13% 101,473 321,954,042
2024-03-04 30.5 33.35 30.33 32.73 +7.31% 128,776 411,343,016
2024-03-01 29.14 30.66 29.14 30.5 +5.17% 74,294 223,949,135
2024-02-29 26.59 29.1 26.59 29 +5.45% 65,527 187,151,527
2024-02-28 30.96 31.66 27.43 27.5 -11.77% 102,271 305,868,107
2024-02-27 29.45 31.6 29.4 31.17 +4.11% 88,763 271,890,415
2024-02-26 29.36 31.52 28.8 29.94 +0.13% 88,403 263,664,912
2024-02-23 29 29.9 28.6 29.9 +4.8% 86,459 254,222,779
2024-02-22 27.3 28.66 27.3 28.53 +3.75% 77,559 219,276,935
2024-02-21 27.03 28.91 27.01 27.5 -2.03% 83,675 234,354,967
2024-02-20 26.7 28.7 26.01 28.07 +2.93% 78,254 214,941,362
2024-02-19 25.7 28.1 25.7 27.27 +9.04% 77,396 205,043,085
2024-02-08 23.15 25.15 23.15 25.01 +7.62% 57,298 140,046,069
2024-02-07 24.34 25.26 23.16 23.24 -3.81% 56,482 137,546,677
2024-02-06 22.2 24.59 22.07 24.16 +5.73% 57,245 134,733,571
2024-02-05 25.87 25.94 21.99 22.85 -14.19% 63,673 152,919,220
2024-02-02 25.99 27.22 25.05 26.63 +2.58% 60,546 158,843,371
2024-02-01 25.02 26.49 24.5 25.96 +2.24% 54,704 140,589,082
2024-01-31 25.88 27.38 25.3 25.39 -3.46% 53,820 140,126,050
2024-01-30 28.63 29.12 26.21 26.3 -11.74% 73,062 201,702,477
2024-01-29 34.54 34.54 29.5 29.8 -14% 87,566 275,214,232
2024-01-26 35.03 36.37 34.61 34.65 -4.28% 97,836 347,237,814
2024-01-25 32.99 38.43 32.84 36.2 +7.61% 137,132 494,136,305
2024-01-24 33.28 33.8 32.01 33.64 -0.91% 77,467 256,081,761
2024-01-23 32.12 34.42 31.9 33.95 +2.51% 100,499 336,338,244
2024-01-22 32.61 35 32.56 33.12 +1.56% 111,748 376,605,754
2024-01-19 30.89 35.88 30.8 32.61 +5.88% 120,729 403,527,343
2024-01-18 30 30.8 29.3 30.8 -0.36% 54,242 162,383,394
2024-01-17 30.69 32.15 30.3 30.91 +1.71% 61,379 193,159,326
2024-01-16 30.68 30.8 29.91 30.39 -0.88% 20,509 61,959,884
2024-01-15 30.5 31.31 30.03 30.66 +0.59% 22,958 70,602,567
2024-01-12 31.2 31.2 30.41 30.48 -1.65% 19,006 58,310,733
2024-01-11 30.01 31.11 29.8 30.99 +3.27% 27,270 83,649,273
2024-01-10 31.07 31.13 29.81 30.01 -2.75% 22,106 66,765,178
2024-01-09 30.76 31.45 30.42 30.86 +1.55% 26,882 83,109,901
2024-01-08 31.3 31.3 30.39 30.39 -2.47% 21,974 67,248,223
2024-01-05 32.26 32.31 30.91 31.16 -2.26% 29,024 91,469,102
2024-01-04 32.38 32.51 31.73 31.88 -2% 27,449 87,879,114
2024-01-03 32.8 33.33 32.2 32.53 -1.51% 30,615 99,981,923
2024-01-02 33.71 34.09 32.98 33.03 -1.99% 36,220 120,836,714

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╕ЦшМВшГ╜ц║Р 605028

近三个月

чЫКшп║цАЭ 688710

2024年一季度

хЖЬхПСчзНф╕Ъ 600313

近三个月

ф╗Яц║РхМ╗шНп 300254

2024年一季度

щФРчзСц┐АхЕЙ 300747

2024年一季度

ф║ЪцШЯхМЦхнж 600319

2024年一季度

чбХф╕ЦчФЯчЙй 688399

近半年

чбХш┤Эх╛╖ 300322

近期数据

хЖаш▒кщлШцЦ░ 600433

2024年一季度

ц╢кщЩ╡чФ╡хКЫ 600452

近期数据

热门概念板块

军工

шИкхПСхКихКЫ (600893)

2022-2023两年
元宇宙
区块链
智能制造

чФихПЛч╜Сч╗Ь (600588)

近三个月
5G通信

ф╕нхдйчзСцКА (600522)

近期数据
云计算

ф╕нчзСхИЫш╛╛ (300496)

2023年全年
AI人工智能

цБТчФЯчФ╡хнР (600570)

2024年一季度
光伏产业

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