шЙ╛хПпшУЭ 300816

数据更新至:

添加到对比分析

37.02 -5.08%

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

37.02
-5.08% -1.98
38.61
开盘价
38.61
最高价
35.75
最低价
64,773
成交量
数据更新至: 2025-03-25

技术指标

35.97
MA5 (5日均线)
34.18
MA10 (10日均线)
33.59
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 38.61 38.61 35.75 37.02 -5.08% 64,773 239,680,125
2025-03-24 36 40 35.31 39 +6.01% 117,591 451,626,918
2025-03-21 34.11 40.3 33.51 36.79 +6.76% 131,280 480,668,599
2025-03-20 32.8 34.46 31.86 34.46 +5.8% 84,181 283,760,665
2025-03-19 32.5 33.3 32.08 32.57 +0.71% 37,703 122,914,511
2025-03-18 32.8 32.8 32.06 32.34 -0.19% 23,246 75,058,543
2025-03-17 32.64 32.67 31.99 32.4 -0.09% 26,120 84,298,961
2025-03-14 31.8 32.48 31.4 32.43 +1.98% 31,763 101,876,296
2025-03-13 33.16 33.35 31.52 31.8 -3.49% 42,938 138,008,162
2025-03-12 32.06 33.1 32.06 32.95 +3.29% 51,251 167,338,879
2025-03-11 33.08 33.09 31.63 31.9 -6.37% 61,477 198,088,646
2025-03-10 37 38.05 33.98 34.07 -4.06% 85,061 304,091,470
2025-03-07 34 35.88 33.41 35.51 +6.38% 104,256 363,790,597
2025-03-06 32.78 33.7 32.5 33.38 +2.42% 67,944 225,287,080
2025-03-05 32.15 32.63 31.65 32.59 +0.71% 33,426 107,451,074
2025-03-04 32.08 32.39 31.72 32.36 +1.41% 30,532 98,084,497
2025-03-03 31.7 32.45 31.2 31.91 +1.27% 33,717 107,598,073
2025-02-28 33.16 33.48 31.35 31.51 -5.06% 40,076 129,025,106
2025-02-27 33.58 33.71 32.4 33.19 -1.54% 46,776 154,114,532
2025-02-26 33.87 33.9 33.21 33.71 +1.23% 44,099 148,060,616
2025-02-25 33.38 33.94 33.05 33.3 -2.09% 48,605 162,977,635
2025-02-24 34.65 35.09 33.5 34.01 -2.83% 67,929 232,510,818
2025-02-21 34.77 35.2 33.65 35 +0.29% 90,444 310,835,139
2025-02-20 35.2 36.44 34.5 34.9 -5.68% 105,419 368,572,196
2025-02-19 34.56 37.38 34.56 37 +7.09% 128,647 467,001,617
2025-02-18 35.6 37 34.2 34.55 -9.58% 121,849 430,625,317
2025-02-17 44.98 44.98 36.7 38.21 +0.58% 230,102 938,405,889
2025-02-14 32.9 37.99 32.87 37.99 +19.99% 121,198 430,525,314
2025-02-13 26.84 31.66 26.39 31.66 +20.02% 111,467 323,112,813
2025-02-12 26.2 26.55 25.54 26.38 -1.71% 48,720 126,938,008
2025-02-11 25.03 27.22 25.03 26.84 +6.13% 63,069 165,584,766
2025-02-10 25 25.29 24.66 25.29 +2.47% 20,819 52,017,919
2025-02-07 25 25.01 24.46 24.68 -0.64% 19,411 47,979,048
2025-02-06 24.31 24.98 24.31 24.84 +1.18% 20,904 51,794,659
2025-02-05 23.91 24.71 23.6 24.55 +3.15% 17,620 42,734,695
2025-01-27 24.1 24.38 23.63 23.8 -1.53% 21,655 51,964,423
2025-01-24 24.34 24.64 23.71 24.17 -0.66% 13,943 33,482,350
2025-01-23 24.26 24.74 24.02 24.33 +0.83% 15,898 38,759,767
2025-01-22 23.97 24.42 23.61 24.13 +0.5% 16,722 40,098,294
2025-01-21 23.99 24.43 23.35 24.01 +1.48% 21,999 52,375,165
2025-01-20 22.85 23.73 22.66 23.66 +3.82% 16,723 39,144,795
2025-01-17 22.51 22.95 22.3 22.79 +0.44% 10,637 24,002,889
2025-01-16 22.6 23.48 22.5 22.69 +1.16% 18,777 42,998,140
2025-01-15 22.88 22.91 22.3 22.43 -0.53% 11,188 25,271,965
2025-01-14 21.2 22.55 21.12 22.55 +6.77% 18,661 41,175,414
2025-01-13 20.78 21.38 20.1 21.12 0% 14,954 31,099,573
2025-01-10 21.97 22.38 21.06 21.12 -4% 13,843 30,067,757
2025-01-09 22.21 22.61 21.92 22 -1.92% 12,152 26,974,773
2025-01-08 22.67 22.84 21.72 22.43 -1.92% 18,525 41,100,659
2025-01-07 21.82 22.9 21.82 22.87 +3.77% 16,212 36,509,461
2025-01-06 23.19 23.19 21.56 22.04 -3.76% 20,375 45,531,209
2025-01-03 24.94 25.26 22.8 22.9 -7.59% 26,126 61,893,710
2025-01-02 26 26.02 24.49 24.78 -3.39% 25,293 63,667,021
2024-12-31 25.25 26.28 24.8 25.65 +1.54% 45,834 118,101,959
2024-12-30 24.75 26.35 23.82 25.26 +4.94% 34,726 87,204,957
2024-12-27 24 24.48 23.47 24.07 +2.08% 14,384 34,758,020
2024-12-26 23.2 23.85 23.12 23.58 +1.64% 11,981 28,306,557
2024-12-25 23.86 24.07 22.61 23.2 -3.29% 19,057 44,266,031
2024-12-24 24.01 24.46 23.55 23.99 +0.46% 13,062 31,226,399
2024-12-23 25.2 25.66 23.58 23.88 -5.13% 23,552 57,550,549
2024-12-20 24.66 25.54 24.52 25.17 +2.78% 18,788 47,321,405
2024-12-19 24.68 24.81 24.11 24.49 -1.65% 16,736 40,876,467
2024-12-18 25.2 25.52 24.47 24.9 -2.39% 22,154 55,257,000
2024-12-17 26.67 27.2 25.35 25.51 -4.85% 40,434 105,966,405
2024-12-16 25.69 27.5 25.68 26.81 +5.14% 45,484 121,354,897
2024-12-13 25.5 26.21 25.3 25.5 +0.55% 26,793 68,931,215
2024-12-12 25.28 25.43 25.1 25.36 +0.44% 10,968 27,693,521
2024-12-11 25.3 25.5 25.03 25.25 +0.08% 16,095 40,577,630
2024-12-10 26.29 26.29 25.21 25.23 -0.86% 19,644 50,149,229
2024-12-09 25.12 25.66 25.02 25.45 +1.23% 17,391 44,180,273
2024-12-06 25.34 25.44 24.81 25.14 -0.79% 16,020 40,112,158
2024-12-05 25 25.49 25 25.34 +1.36% 17,568 44,454,963
2024-12-04 24.99 25.35 24.8 25 -0.16% 17,509 43,979,324
2024-12-03 25.06 25.35 24.7 25.04 +0.32% 14,593 36,428,069
2024-12-02 24.16 24.97 24.16 24.96 +4% 23,587 58,195,110
2024-11-29 23.8 24.23 23.6 24 +0.84% 12,155 29,182,809
2024-11-28 23.8 24.09 23.47 23.8 +0.38% 11,168 26,651,053
2024-11-27 23.6 23.78 22.6 23.71 +0.89% 12,548 28,996,471
2024-11-26 23.77 24.09 23.3 23.5 -1.63% 8,705 20,554,884
2024-11-25 23.43 23.9 23.22 23.89 +3.29% 13,888 32,867,435
2024-11-22 24.41 24.41 23.12 23.13 -4.54% 14,741 35,033,756
2024-11-21 24.42 24.64 23.81 24.23 -0.37% 11,873 28,882,398
2024-11-20 24.05 24.35 23.88 24.32 +1.12% 11,662 28,182,364
2024-11-19 23.56 24.05 23.36 24.05 +2.6% 12,117 28,734,790
2024-11-18 24.6 24.6 23.11 23.44 -3.86% 16,428 38,841,167
2024-11-15 24.51 25.15 24.3 24.38 -1.3% 19,080 47,154,704
2024-11-14 24.95 25.7 24.68 24.7 -1.52% 18,622 46,683,931
2024-11-13 24.83 25.08 24.21 25.08 +1.54% 16,929 41,858,927
2024-11-12 25.14 25.65 24.3 24.7 -1.2% 26,332 66,145,680
2024-11-11 24.7 25.45 24.51 25 +1.09% 30,588 76,701,134
2024-11-08 24.89 25.21 24.45 24.73 -0.28% 22,790 56,469,389
2024-11-07 23.7 24.87 23.6 24.8 +4.69% 27,094 66,063,940
2024-11-06 23.76 23.96 23.45 23.69 +0.13% 21,583 51,233,050
2024-11-05 23.6 23.73 23.28 23.66 +1.11% 24,451 57,485,104
2024-11-04 22.7 23.43 22.7 23.4 +3.27% 11,675 27,105,736
2024-11-01 23.91 24.02 22.65 22.66 -5.23% 20,388 46,907,422
2024-10-31 23.75 24.07 23.53 23.91 +0.8% 16,114 38,454,787
2024-10-30 23.93 24.14 23.36 23.72 -0.92% 17,136 40,684,865
2024-10-29 24.86 25.11 23.73 23.94 -3.89% 22,797 55,210,996
2024-10-28 24.46 25.18 24.45 24.91 +1.92% 19,180 47,480,376
2024-10-25 23.99 24.71 23.83 24.44 +2.52% 21,553 52,539,290
2024-10-24 24.1 24.4 23.82 23.84 -1.89% 19,270 46,292,939
2024-10-23 24.19 25 23.95 24.3 +0.08% 30,504 74,823,975
2024-10-22 24.5 24.95 23.6 24.28 -3.77% 45,977 111,099,617
2024-10-21 26.4 28 24.53 25.23 -1.29% 85,915 221,987,664
2024-10-18 22.4 25.56 22.36 25.56 +12.45% 50,888 122,528,973
2024-10-17 22.7 23.39 22.28 22.73 +0.31% 25,558 58,213,421
2024-10-16 21.39 23.77 21.17 22.66 +4.76% 37,149 83,154,146
2024-10-15 21.65 21.98 21.25 21.63 +0.19% 14,895 32,285,844
2024-10-14 20.75 21.79 20.74 21.59 +4.1% 19,313 41,027,466
2024-10-11 21.78 21.78 20.4 20.74 -5.17% 18,271 38,333,021
2024-10-10 21.79 22.66 21.53 21.87 +0.78% 24,605 54,238,260
2024-10-09 24.38 24.38 21.4 21.7 -13.06% 35,877 81,196,389
2024-10-08 26.9 26.9 23.4 24.96 +9.86% 53,189 131,725,699
2024-09-30 20.5 23.1 19.81 22.72 +14.17% 45,035 95,610,772
2024-09-27 19.09 20.28 19.02 19.9 +5.24% 25,074 49,013,003
2024-09-26 18.44 18.94 18.38 18.91 +2.6% 14,309 26,770,000
2024-09-25 18.43 18.88 18.4 18.43 +0.27% 17,523 32,664,991
2024-09-24 17.93 18.4 17.83 18.38 +2.68% 14,605 26,534,618
2024-09-23 17.67 18.1 17.58 17.9 +0.85% 10,806 19,326,338
2024-09-20 17.7 17.9 17.56 17.75 -0.73% 10,825 19,164,883
2024-09-19 17.32 18.05 17.32 17.88 +4.01% 22,372 39,779,529
2024-09-18 17.58 17.65 16.7 17.19 -1.49% 14,233 24,196,135
2024-09-13 17.49 17.61 17.31 17.45 -0.23% 10,615 18,564,239
2024-09-12 17.66 17.94 17.49 17.49 -1.52% 10,761 19,080,935
2024-09-11 18.09 18.1 17.65 17.76 -1.39% 12,612 22,508,927
2024-09-10 18.22 18.38 17.65 18.01 -0.77% 13,269 23,799,415
2024-09-09 18.04 18.27 17.78 18.15 +0.17% 10,098 18,234,055
2024-09-06 18.86 18.86 18.12 18.12 -3.36% 16,650 30,686,508
2024-09-05 18.87 19.01 18.68 18.75 -0.64% 15,762 29,656,288
2024-09-04 18.66 19.08 18.45 18.87 +0.16% 20,498 38,506,186
2024-09-03 19.02 19.03 18.52 18.84 -1.52% 24,472 45,939,984
2024-09-02 19.2 19.5 19 19.13 -1.29% 28,718 55,210,747
2024-08-30 18.82 19.6 18.68 19.38 +0.83% 49,802 95,476,413
2024-08-29 18.41 19.38 17.88 19.22 -2.93% 67,185 124,865,194
2024-08-28 17.76 20.15 17.41 19.8 +17.93% 74,986 145,186,229
2024-08-27 17.26 17.26 16.65 16.79 -2.72% 8,013 13,501,436
2024-08-26 17.36 17.54 17.03 17.26 -0.58% 7,573 13,101,319
2024-08-23 17.4 17.5 17.01 17.36 -0.8% 8,075 13,957,379
2024-08-22 17.74 17.83 17.46 17.5 -0.96% 7,591 13,365,791
2024-08-21 17.56 17.89 17.3 17.67 +0.4% 4,986 8,847,485
2024-08-20 18.1 18.15 17.56 17.6 -2.55% 7,516 13,332,406
2024-08-19 18.44 18.54 18.04 18.06 -2.06% 7,514 13,703,225
2024-08-16 18.28 18.56 18.28 18.44 +0.38% 6,569 12,088,445
2024-08-15 18.38 18.56 18.12 18.37 -0.43% 9,098 16,719,782
2024-08-14 18.37 18.65 18.36 18.45 +0.44% 5,430 10,038,897
2024-08-13 18.28 18.45 18.07 18.37 +0.6% 6,805 12,452,973
2024-08-12 18.26 18.37 18.07 18.26 -0.16% 6,197 11,295,110
2024-08-09 18.37 18.64 18.14 18.29 -0.27% 6,699 12,291,206
2024-08-08 18.56 18.56 17.96 18.34 -0.27% 6,915 12,625,887
2024-08-07 18.56 18.66 18.3 18.39 -0.38% 7,278 13,414,710
2024-08-06 18.08 18.5 18.08 18.46 +2.67% 8,348 15,288,409
2024-08-05 18.54 18.88 17.9 17.98 -3.33% 10,912 19,979,161
2024-08-02 18.85 19 18.49 18.6 -2.41% 9,522 17,869,610
2024-08-01 19.57 19.57 18.96 19.06 -1.8% 10,887 20,887,664
2024-07-31 18.36 19.44 18.25 19.41 +5.95% 17,086 32,471,476
2024-07-30 18.61 18.79 18.24 18.32 -1.45% 10,484 19,286,298
2024-07-29 18.54 18.87 18.21 18.59 +0.54% 15,531 28,866,312
2024-07-26 18.15 19 18.15 18.49 +2.44% 17,594 32,812,628
2024-07-25 17.92 18.4 17.78 18.05 -0.44% 14,577 26,347,096
2024-07-24 18.89 19.15 18.05 18.13 -4.53% 30,971 57,543,483
2024-07-23 19.76 20.28 18.56 18.99 -6.87% 31,012 60,752,041
2024-07-22 21.66 21.83 20.12 20.39 -6.47% 21,656 44,681,390
2024-07-19 21.81 22.39 21.38 21.8 -0.09% 16,967 37,323,040
2024-07-18 21.69 23.65 21.44 21.82 +0.69% 25,685 58,723,086
2024-07-17 22.4 22.58 21.61 21.67 -3.6% 5,705 12,528,229
2024-07-16 22.13 22.5 21.91 22.48 +1.17% 4,343 9,668,007
2024-07-15 23.63 23.63 22.2 22.22 -5.65% 11,475 26,117,263
2024-07-12 23.58 23.87 23.32 23.55 -0.13% 4,217 9,942,751
2024-07-11 23.81 23.93 23.32 23.58 -0.51% 6,068 14,353,804
2024-07-10 24.04 24.45 23.15 23.7 -1.46% 6,826 16,329,847
2024-07-09 23.64 24.25 23.41 24.05 +1.26% 6,479 15,479,746
2024-07-08 24 24.48 23.5 23.75 -1.25% 5,529 13,179,094
2024-07-05 23.6 24.05 23.01 24.05 +1.56% 4,575 10,760,129
2024-07-04 24.55 24.98 23.23 23.68 -5.77% 14,292 34,199,272
2024-07-03 23.44 26.13 23.44 25.13 +7.21% 19,537 48,397,475
2024-07-02 23.5 23.9 23.4 23.44 -0.34% 4,691 11,076,869
2024-07-01 23.25 23.59 22.94 23.52 +0.94% 3,140 7,309,466
2024-06-28 23.61 23.78 23.2 23.3 -0.13% 3,723 8,745,282
2024-06-27 24.57 24.75 23.28 23.33 -2.71% 5,935 14,132,738
2024-06-26 23.7 23.98 23.32 23.98 +1.27% 5,369 12,763,926
2024-06-25 23.16 23.8 23.16 23.68 +2.25% 4,095 9,678,356
2024-06-24 24.28 24.28 23.13 23.16 -4.57% 6,108 14,452,419
2024-06-21 23.77 24.39 23.51 24.27 +1.29% 3,879 9,315,771
2024-06-20 24.38 24.55 23.92 23.96 -2.2% 3,960 9,574,848
2024-06-19 24.3 24.74 24.05 24.5 +0.86% 5,081 12,433,326
2024-06-18 23.94 24.59 23.94 24.29 +1.46% 4,812 11,670,034
2024-06-17 23.92 24.36 23.58 23.94 +0.13% 4,851 11,615,397
2024-06-14 23.87 24 23.43 23.91 +0.25% 3,691 8,795,758
2024-06-13 23.58 23.98 23.4 23.85 +1.4% 5,905 14,005,865
2024-06-12 23.45 23.86 23.41 23.52 +0.04% 5,726 13,510,004
2024-06-11 24.76 24.85 22.8 23.51 -5.01% 13,561 31,801,733
2024-06-07 23.1 24.87 23.06 24.75 +8.08% 16,738 40,497,504
2024-06-06 24.49 24.51 22.81 22.9 -6.03% 13,290 31,295,305
2024-06-05 24.35 24.7 24.15 24.37 -0.93% 6,015 14,696,258
2024-06-04 25 25.15 24.36 24.6 -1.05% 9,489 23,421,095
2024-06-03 24.6 25.29 24.46 24.86 +1.06% 14,616 36,435,274
2024-05-31 25.02 25.02 23.9 24.6 -1.68% 17,444 42,602,914
2024-05-30 24.87 25.14 24.7 25.02 +1.09% 7,071 17,682,609
2024-05-29 24.86 25.18 24.5 24.75 +0.32% 6,001 14,901,070
2024-05-28 24.78 24.91 24.51 24.67 -0.36% 5,213 12,862,943
2024-05-27 24.94 25 24.3 24.76 +0.32% 7,394 18,266,287
2024-05-24 24.49 25.15 24.34 24.68 +0.78% 10,246 25,456,330
2024-05-23 24.4 24.55 23.38 24.49 +1.16% 7,661 18,582,828
2024-05-22 24.11 24.47 23.8 24.21 +0.21% 9,238 22,267,970
2024-05-21 24.97 25.14 24.01 24.16 -2.82% 11,493 28,106,591
2024-05-20 24.72 25.05 24.22 24.86 +0.61% 9,746 24,014,461
2024-05-17 23.57 24.79 23.33 24.71 +5.73% 17,618 42,824,910
2024-05-16 23.18 23.65 23.18 23.37 +0.26% 5,639 13,198,868
2024-05-15 24.03 24.04 23.27 23.31 -0.6% 8,457 19,897,764
2024-05-14 22.85 23.57 22.85 23.45 +1.96% 8,567 19,956,763
2024-05-13 22.75 23.43 22.12 23 +0.74% 8,789 20,147,369
2024-05-10 23.05 23.33 22.6 22.83 -1% 9,395 21,536,206
2024-05-09 23.19 23.4 22.85 23.06 -0.69% 10,687 24,614,142
2024-05-08 23.4 23.61 22.87 23.22 -1.11% 12,421 28,846,649
2024-05-07 22.61 23.5 22.29 23.48 +3.53% 18,296 41,970,303
2024-05-06 21.61 23.03 21.52 22.68 +5.49% 21,941 48,961,329
2024-04-30 21.13 21.7 21.03 21.5 +0.51% 15,654 33,427,792
2024-04-29 20.72 21.42 20.66 21.39 +3.58% 17,692 37,228,984
2024-04-26 20.32 20.86 20.2 20.65 +0.44% 19,644 40,404,151
2024-04-25 21 21.2 20.2 20.56 -5.99% 35,592 73,723,916
2024-04-24 19.99 21.9 19.3 21.87 +19.57% 38,680 80,277,089
2024-04-23 17.86 18.5 17.64 18.29 +2.75% 9,382 17,124,990
2024-04-22 18.79 18.79 16.75 17.8 -2.47% 7,827 13,984,913
2024-04-19 18.55 18.66 17.59 18.25 -0.71% 7,338 13,294,005
2024-04-18 18.36 18.86 18 18.38 -0.16% 11,599 21,450,442
2024-04-17 17.1 18.43 17.1 18.41 +8.87% 16,824 30,288,911
2024-04-16 19.54 19.54 16.81 16.91 -13.9% 16,690 29,524,876
2024-04-15 20.09 20.32 19.15 19.64 -2.92% 18,300 36,145,176
2024-04-12 20.61 21.09 20.21 20.23 -2.32% 10,655 21,846,409
2024-04-11 19.95 21.11 19.7 20.71 +3.29% 13,415 27,695,224
2024-04-10 20.4 20.49 19.84 20.05 -1.57% 9,932 19,916,838
2024-04-09 19.93 20.45 19.93 20.37 +1.44% 8,607 17,400,408
2024-04-08 20.84 20.98 20.01 20.08 -4.38% 12,100 24,685,678
2024-04-03 21.12 21.18 20.65 21 -0.52% 13,465 28,218,017
2024-04-02 20.71 21.23 20.5 21.11 +1.93% 14,785 30,959,259
2024-04-01 20.52 21.1 20.52 20.71 +1.27% 13,965 28,987,331
2024-03-29 20.35 20.78 20.1 20.45 +0.34% 11,472 23,514,210
2024-03-28 19.99 20.82 19.6 20.38 +1.75% 17,189 35,018,110
2024-03-27 19.9 20.39 19.52 20.03 -0.6% 13,818 27,531,388
2024-03-26 19.88 20.33 19.64 20.15 +1.36% 12,251 24,419,637
2024-03-25 20.26 20.5 19.88 19.88 -1.83% 15,443 31,168,904
2024-03-22 20.69 20.81 20.07 20.25 -2.64% 16,004 32,598,160
2024-03-21 21 21.14 20.22 20.8 +0.48% 13,742 28,338,396
2024-03-20 20.54 20.87 20.45 20.7 +0.24% 13,637 28,184,897
2024-03-19 20.61 20.88 20.4 20.65 -1.2% 19,546 40,296,825
2024-03-18 19.84 20.94 19.5 20.9 +5.45% 35,894 72,493,718
2024-03-15 18.87 20.16 18.69 19.82 +5.09% 33,249 65,457,731
2024-03-14 19.35 20.3 18.38 18.86 -1.87% 29,053 55,867,656
2024-03-13 18.9 19.46 18.62 19.22 +1.75% 16,132 30,721,224
2024-03-12 18.11 18.89 17.95 18.89 +4.08% 20,302 37,510,961
2024-03-11 18.1 18.2 17.8 18.15 +1.4% 10,962 19,753,980
2024-03-08 17.63 17.95 17.33 17.9 +1.76% 12,835 22,677,831
2024-03-07 17.52 18.06 17.4 17.59 +1.15% 15,213 26,919,826
2024-03-06 17.08 17.58 16.7 17.39 +1.81% 15,298 26,543,696
2024-03-05 17.74 17.79 17 17.08 -4.1% 20,350 35,210,226
2024-03-04 18.3 18.47 17.37 17.81 -2.89% 16,904 30,071,401
2024-03-01 17.88 18.62 17.83 18.34 +2.46% 24,943 45,470,090
2024-02-29 17.07 18.07 16.67 17.9 +3.35% 26,107 46,062,946
2024-02-28 19.96 20.14 17.2 17.32 -12.92% 31,282 58,451,734
2024-02-27 18.68 19.89 18.47 19.89 +5.35% 16,130 31,411,635
2024-02-26 18.88 19.4 18.43 18.88 +1.18% 20,510 38,827,606
2024-02-23 17.58 18.68 17.47 18.66 +7.24% 18,841 34,307,229
2024-02-22 16.88 17.59 16.88 17.4 +2.96% 16,659 28,864,300
2024-02-21 16.11 17.98 16.03 16.9 +3.3% 22,813 39,379,007
2024-02-20 15.9 16.54 15.63 16.36 +3.02% 18,408 29,660,381
2024-02-19 15.01 16.19 15.01 15.88 +7.37% 22,952 35,996,947
2024-02-08 12.99 14.8 12.63 14.79 +10.7% 30,021 41,717,907
2024-02-07 14.77 14.77 13.23 13.36 -7.29% 26,059 35,729,799
2024-02-06 14.4 15.1 12.89 14.41 -2.96% 29,634 40,621,575
2024-02-05 17.39 17.39 14.42 14.85 -16.39% 27,659 42,316,582
2024-02-02 18.8 19.25 16.71 17.76 -6.08% 22,135 39,507,292
2024-02-01 19.43 19.73 18.68 18.91 -3.13% 14,842 28,415,442
2024-01-31 20.71 20.88 19.37 19.52 -6.06% 22,727 45,869,749
2024-01-30 21.55 21.55 20.74 20.78 -2.21% 11,466 24,123,294
2024-01-29 22.14 22.47 21.12 21.25 -4.02% 11,324 24,331,349
2024-01-26 22.32 22.61 22 22.14 -0.09% 11,307 25,252,099
2024-01-25 21.21 22.18 20.94 22.16 +4.48% 14,601 31,620,747
2024-01-24 20.88 21.63 20.4 21.21 +2.07% 18,012 37,849,272
2024-01-23 21.68 21.68 20.35 20.78 -4.15% 18,632 38,726,828
2024-01-22 23.72 23.72 21.37 21.68 -8.6% 19,909 44,834,676
2024-01-19 24.12 24.25 23.62 23.72 -1.62% 8,843 21,097,124
2024-01-18 24.48 24.92 23.52 24.11 -2.55% 13,492 32,570,149
2024-01-17 25.38 25.42 24.74 24.74 -2.17% 8,894 22,261,759
2024-01-16 25.45 25.45 24.94 25.29 -0.04% 10,300 25,900,928
2024-01-15 25.42 25.55 24.91 25.3 -0.47% 14,256 35,948,353
2024-01-12 25.76 26.05 25.42 25.42 -0.04% 10,785 27,726,108
2024-01-11 24.92 25.57 24.87 25.43 +1.88% 11,039 27,861,953
2024-01-10 25.34 25.43 24.59 24.96 -0.6% 9,604 24,041,251
2024-01-09 24.88 25.55 24.88 25.11 +0.48% 10,178 25,634,967
2024-01-08 25.11 25.34 24.8 24.99 -0.44% 13,109 32,897,101
2024-01-05 25.5 25.8 24.85 25.1 -3.05% 22,034 56,024,752
2024-01-04 25.35 25.97 24.91 25.89 +3.6% 18,374 47,077,461
2024-01-03 25.12 25.3 24.65 24.99 -0.83% 9,578 23,784,897
2024-01-02 24.67 25.4 24.6 25.2 +2.15% 18,815 47,255,668

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╕Йцг╡цаС 603737

2023年全年

ф╕нчзСщгЮц╡Л 688361

2023年全年

щФЛх░ЪцЦЗхМЦ 300860

近期数据

ш┐Их╛ЧхМ╗чЦЧ 688310

近三个月

хоПш╛╛чФ╡хнР 300726

2022-2023两年

цЦ░щЗСш╖п 000510

2024年至今

ц╡╖ц▒╜щЫЖхЫв 603069

近期数据

цЩихЕЙчФЯчЙй 300138

近三个月

хЭЗчС╢хБех║╖ 605388

近半年

чФ╡хнРхЯО 600658

2024年至今

热门概念板块

储能电池
生物医药

цЩ║щгЮчФЯчЙй (300122)

2024年至今
光伏产业
军工

ф╕нхЫ╜щЗНх╖е (601989)

2022-2023两年
医疗器械

ф╣РцЩохМ╗чЦЧ (300003)

近期数据
元宇宙

ф╕ЬцЦ╣цШОчПа (600637)

近半年
5G通信

ф║ищАЪхЕЙчФ╡ (600487)

近期数据
芯片

хглхЕ░х╛о (600460)

2022-2023两年

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