шАРцЩочЯ┐цЬ║ 300818

数据更新至:

添加到对比分析

23.87 +0.55%

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

23.87
+0.55% +0.13
23.87
开盘价
24.26
最高价
23.67
最低价
40,901
成交量
数据更新至: 2025-03-25

技术指标

23.80
MA5 (5日均线)
23.53
MA10 (10日均线)
23.25
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 23.87 24.26 23.67 23.87 +0.55% 40,901 98,064,672
2025-03-24 23.42 23.9 23.2 23.74 +1.15% 56,049 131,896,069
2025-03-21 23.85 23.98 23.4 23.47 -2.17% 47,385 112,078,809
2025-03-20 23.91 24.42 23.75 23.99 +0.29% 59,911 144,402,663
2025-03-19 24.1 24.13 23.72 23.92 -1.08% 51,808 123,808,721
2025-03-18 23.61 24.36 23.35 24.18 +2.98% 100,030 239,995,239
2025-03-17 22.81 23.99 22.81 23.48 +3.03% 102,190 241,372,225
2025-03-14 22.69 22.79 22.3 22.79 +0.62% 47,190 106,668,379
2025-03-13 23.17 23.2 22.5 22.65 -2.29% 42,326 96,485,689
2025-03-12 22.99 23.22 22.88 23.18 +1.13% 49,242 113,380,923
2025-03-11 22.68 22.94 22.51 22.92 +0.09% 28,559 65,012,729
2025-03-10 22.47 23.03 22.4 22.9 +1.69% 44,560 101,578,317
2025-03-07 22.8 23.13 22.4 22.52 -1.87% 57,172 129,597,570
2025-03-06 23 23.23 22.71 22.95 -1.25% 101,144 232,088,533
2025-03-05 21.99 23.9 21.97 23.24 +5.83% 102,086 234,165,378
2025-03-04 22.2 22.33 21.84 21.96 -1.3% 58,335 128,336,697
2025-03-03 22.88 23.03 22.2 22.25 -2.54% 83,875 189,231,933
2025-02-28 23.35 23.35 22.37 22.83 -2.85% 70,459 160,687,314
2025-02-27 24.66 24.66 23.35 23.5 -4.47% 72,656 172,915,131
2025-02-26 24.78 24.9 24.56 24.6 -0.69% 35,397 87,312,235
2025-02-25 25.1 25.66 24.68 24.77 -4.18% 57,274 143,234,055
2025-02-24 27.71 28.38 25.5 25.85 -2.08% 82,502 220,082,199
2025-02-21 25.39 26.4 25.05 26.4 +3.69% 38,274 98,269,650
2025-02-20 24.8 25.47 24.46 25.46 +2.45% 36,007 90,238,299
2025-02-19 24.6 24.97 24.58 24.85 +0.61% 14,808 36,716,711
2025-02-18 25.38 25.55 24.64 24.7 -2.68% 20,618 51,446,170
2025-02-17 25.21 25.55 24.82 25.38 +0.08% 27,260 68,976,652
2025-02-14 24.58 25.38 24.3 25.36 +2.3% 37,402 93,663,627
2025-02-13 25.4 25.47 24.75 24.79 -2.4% 26,018 64,934,028
2025-02-12 25.63 25.86 25.1 25.4 -1.55% 30,990 78,690,834
2025-02-11 26.54 26.72 25.78 25.8 -3.52% 21,936 57,035,271
2025-02-10 27.05 27.05 26.38 26.74 -0.78% 9,635 25,617,927
2025-02-07 26.9 27.5 26.66 26.95 +0.63% 14,838 40,285,819
2025-02-06 26.03 26.79 25.85 26.78 +3.04% 9,573 25,442,160
2025-02-05 25.91 26.28 25.75 25.99 +0.46% 5,861 15,207,508
2025-01-27 26.6 27.63 25.7 25.87 -1.97% 15,852 42,385,113
2025-01-24 26.38 26.6 26.28 26.39 +0.04% 6,978 18,398,714
2025-01-23 26.95 27.18 26.3 26.38 -1.09% 8,557 22,897,459
2025-01-22 26.88 26.98 26.51 26.67 -0.74% 4,833 12,914,941
2025-01-21 27.06 27.19 26.68 26.87 -0.3% 5,224 14,031,441
2025-01-20 27.28 27.31 26.85 26.95 -0.19% 6,807 18,373,631
2025-01-17 26.78 27.56 26.5 27 +0.82% 10,976 29,715,062
2025-01-16 27.06 27.35 26.63 26.78 -1% 7,063 19,085,573
2025-01-15 27.39 27.88 26.92 27.05 -1.24% 11,652 31,889,780
2025-01-14 26.11 27.65 26.02 27.39 +5.39% 17,741 48,118,071
2025-01-13 25.53 26.33 25.5 25.99 -0.23% 6,323 16,399,517
2025-01-10 26.6 26.87 26 26.05 -1.92% 8,782 23,098,856
2025-01-09 26.66 27.12 26.44 26.56 -0.34% 10,071 27,003,630
2025-01-08 26.45 26.96 26 26.65 -0.3% 8,913 23,589,135
2025-01-07 26.19 26.73 26.09 26.73 +2.02% 6,023 15,907,044
2025-01-06 26 26.44 25.43 26.2 +0.92% 7,953 20,784,829
2025-01-03 26.5 27.22 25.91 25.96 -2.41% 10,521 27,923,654
2025-01-02 27 27.28 26.31 26.6 -2.06% 10,801 28,870,302
2024-12-31 27.7 28 26.8 27.16 -2.69% 12,570 34,280,156
2024-12-30 28.04 28.66 27.54 27.91 -0.46% 10,880 30,523,143
2024-12-27 28.15 28.31 27.87 28.04 -0.39% 9,376 26,348,575
2024-12-26 28.23 28.57 27.83 28.15 +0.18% 10,018 28,238,770
2024-12-25 29.04 29.36 27.94 28.1 -4.13% 13,561 38,582,332
2024-12-24 29 29.36 28.54 29.31 +1.07% 10,406 30,130,701
2024-12-23 29.49 29.93 28.91 29 -1.76% 13,760 40,503,169
2024-12-20 29.42 29.85 29.22 29.52 +0.17% 12,242 36,152,849
2024-12-19 29.01 29.63 28.48 29.47 +0.65% 16,800 48,991,069
2024-12-18 29.33 29.69 28.9 29.28 -0.75% 12,601 36,931,893
2024-12-17 29.75 29.98 28.58 29.5 -0.84% 17,711 51,786,154
2024-12-16 30.06 30.49 29.29 29.75 -0.87% 20,463 60,886,684
2024-12-13 29.77 31.71 29.51 30.01 +0.91% 37,364 114,206,040
2024-12-12 29.4 30.3 29.12 29.74 +1.33% 22,256 66,088,045
2024-12-11 29.48 29.65 28.96 29.35 -1.01% 14,801 43,252,390
2024-12-10 30.3 30.41 29.4 29.65 +0.44% 30,466 91,152,513
2024-12-09 28.86 29.98 28.63 29.52 +0.14% 24,050 70,881,796
2024-12-06 29.9 29.97 28.8 29.48 -2.06% 28,514 83,668,169
2024-12-05 29.81 31.3 29.22 30.1 +1.01% 32,220 96,633,761
2024-12-04 29.88 30.8 29.21 29.8 +1.09% 35,276 105,543,717
2024-12-03 29.8 30.18 29.06 29.48 -1.4% 27,429 80,926,133
2024-12-02 29.77 30 29.19 29.9 +4.11% 30,194 89,492,991
2024-11-29 28.3 28.95 27.84 28.72 +1.13% 14,724 42,133,421
2024-11-28 28.71 28.96 28.35 28.4 -1.25% 12,398 35,450,121
2024-11-27 28.23 28.8 27.13 28.76 +1.77% 13,690 38,465,640
2024-11-26 28.43 29.08 28.04 28.26 -0.53% 9,911 28,323,799
2024-11-25 27.87 28.74 27.87 28.41 +1.46% 11,962 33,778,865
2024-11-22 29.2 29.67 27.8 28 -4.11% 17,357 50,082,720
2024-11-21 28.31 29.36 28.15 29.2 +2.78% 16,446 47,223,618
2024-11-20 28.58 28.66 28.13 28.41 -0.49% 10,548 29,976,887
2024-11-19 28.02 28.57 27.8 28.55 +1.96% 8,418 23,799,819
2024-11-18 28.99 29.1 27.8 28 -3.41% 13,420 37,964,864
2024-11-15 28.67 30.14 28.4 28.99 +0.83% 22,075 64,507,752
2024-11-14 29.85 29.85 28.74 28.75 -3.78% 15,531 45,509,092
2024-11-13 30.26 31.24 29.21 29.88 -1.58% 24,296 72,451,240
2024-11-12 30.03 31.45 29.93 30.36 +0.9% 35,613 108,747,647
2024-11-11 29.02 30.29 28.88 30.09 +3.87% 37,391 111,584,639
2024-11-08 28.72 29.88 28.71 28.97 +1.33% 33,667 98,527,831
2024-11-07 27.85 28.95 27.71 28.59 +1.49% 26,698 75,975,506
2024-11-06 28.23 28.79 27.85 28.17 -0.25% 30,115 85,122,157
2024-11-05 27.96 28.25 27.41 28.24 +0.32% 33,641 93,987,165
2024-11-04 28.22 28.46 27.54 28.15 -0.14% 25,746 71,914,625
2024-11-01 27.56 28.66 27.05 28.19 +1.73% 33,373 93,362,034
2024-10-31 27.1 27.98 27.06 27.71 +1.39% 22,793 63,079,769
2024-10-30 27.61 27.75 27.11 27.33 -1.87% 31,042 84,925,490
2024-10-29 28.73 28.87 27.62 27.85 -3.27% 41,111 115,111,592
2024-10-28 28.98 29.18 28.3 28.79 +0.31% 28,530 81,751,458
2024-10-25 29.58 30 28.43 28.7 -2.71% 52,331 150,500,813
2024-10-24 31.01 31.59 29.16 29.5 -6.79% 58,094 174,946,356
2024-10-23 30.29 34.83 29.51 31.65 +7.8% 124,606 399,057,616
2024-10-22 27.85 29.36 27.79 29.36 +5.35% 51,525 148,751,441
2024-10-21 28.59 29.04 27.3 27.87 -1.35% 38,130 107,427,604
2024-10-18 27.17 29.12 27.02 28.25 +3.29% 35,778 101,613,871
2024-10-17 26.59 28.18 26.59 27.35 +2.82% 27,331 75,202,043
2024-10-16 25.92 26.91 25.8 26.6 +0.61% 10,185 26,873,470
2024-10-15 27.51 27.75 26.42 26.44 -3.85% 15,421 41,810,558
2024-10-14 26.12 27.89 25.61 27.5 +5.69% 22,474 60,208,607
2024-10-11 27.3 27.98 25.76 26.02 -6.03% 21,644 57,449,813
2024-10-10 28.34 29.18 27.28 27.69 -3.25% 31,626 89,453,127
2024-10-09 27.95 30.01 26.22 28.62 -4.63% 51,448 144,108,942
2024-10-08 32.16 32.87 27.79 30.01 +8.34% 68,069 202,190,014
2024-09-30 25.76 27.9 24.76 27.7 +12.6% 50,289 133,345,326
2024-09-27 23.31 25.16 23.31 24.6 +6.13% 31,563 77,022,720
2024-09-26 22.85 23.18 22.56 23.18 +0.56% 15,864 36,220,479
2024-09-25 22.68 23.34 22.67 23.05 +1.68% 18,235 42,024,755
2024-09-24 21.92 22.88 21.92 22.67 +3.9% 15,111 33,853,929
2024-09-23 22 22.26 21.77 21.82 -1% 11,072 24,336,011
2024-09-20 22.59 22.59 22 22.04 -0.81% 18,859 41,769,132
2024-09-19 22.36 22.42 21.91 22.22 -0.49% 13,661 30,341,164
2024-09-18 22.07 22.41 21.86 22.33 +1.18% 12,735 28,168,186
2024-09-13 22.27 22.4 21.85 22.07 -0.81% 16,918 37,313,904
2024-09-12 21.55 22.5 21.38 22.25 +2.53% 18,354 40,554,535
2024-09-11 21.42 21.9 21.26 21.7 +0.46% 16,825 36,370,135
2024-09-10 20.67 22.62 20.67 21.6 +4.2% 25,014 53,945,061
2024-09-09 21.18 21.45 20.7 20.73 -1.99% 12,788 26,857,328
2024-09-06 21.33 21.33 20.81 21.15 -0.66% 16,209 34,129,404
2024-09-05 20.52 21.65 20.52 21.29 +3.4% 18,988 40,093,296
2024-09-04 20.24 20.8 20.13 20.59 +0.59% 8,846 18,154,885
2024-09-03 20.4 20.65 20.2 20.47 +0.39% 8,109 16,546,370
2024-09-02 20.66 20.8 20.38 20.39 -1.64% 8,471 17,403,203
2024-08-30 20.33 21.23 20.12 20.73 +0.88% 12,930 26,912,786
2024-08-29 20.05 20.75 20 20.55 +1.68% 10,339 21,127,432
2024-08-28 20.36 20.47 20.04 20.21 +0.45% 6,344 12,850,528
2024-08-27 20.55 20.55 19.91 20.12 -1.32% 6,029 12,111,133
2024-08-26 20.18 20.58 20.14 20.39 +1.09% 6,520 13,274,635
2024-08-23 20.3 20.34 19.8 20.17 -0.35% 7,702 15,461,271
2024-08-22 20.73 20.92 20.21 20.24 -3.11% 11,260 22,992,610
2024-08-21 20.81 21 20.61 20.89 +0.34% 6,177 12,868,459
2024-08-20 21.54 21.64 20.73 20.82 -2.57% 13,314 27,981,614
2024-08-19 20.58 21.75 20.53 21.37 +2.79% 15,585 33,237,105
2024-08-16 21.5 21.5 20.71 20.79 -1.89% 12,910 27,107,628
2024-08-15 21.45 21.66 20.91 21.19 -3.06% 21,892 46,645,912
2024-08-14 21.38 22.07 21.2 21.86 +2.68% 17,607 38,238,681
2024-08-13 21.21 21.45 20.96 21.29 +0.42% 7,481 15,858,242
2024-08-12 21.46 21.71 21.03 21.2 -1.21% 8,994 19,096,875
2024-08-09 21.61 22.05 21.45 21.46 +0.23% 10,584 22,993,851
2024-08-08 21.61 21.75 21.05 21.41 -0.88% 12,619 26,942,980
2024-08-07 21.54 22 21.1 21.6 +1.79% 14,761 31,950,085
2024-08-06 20.68 21.56 20.68 21.22 +2.66% 16,291 34,481,195
2024-08-05 21.77 21.88 20.62 20.67 -5.18% 15,299 32,467,176
2024-08-02 22.21 22.5 21.7 21.8 -2.98% 10,378 22,836,083
2024-08-01 22.3 22.86 21.99 22.47 +2.18% 17,388 39,124,046
2024-07-31 21.1 22.16 21.01 21.99 +3.73% 12,339 26,830,351
2024-07-30 21.39 21.75 20.88 21.2 -1.21% 6,844 14,499,306
2024-07-29 21.68 21.78 21.3 21.46 -0.37% 10,282 22,097,232
2024-07-26 20.66 21.79 20.66 21.54 +4.31% 18,373 39,416,885
2024-07-25 20.23 21.07 19.86 20.65 +1.72% 24,387 50,159,606
2024-07-24 21.13 21.3 20.19 20.3 -4.83% 25,946 53,565,064
2024-07-23 22.3 22.35 21.31 21.33 -4.35% 12,500 27,155,073
2024-07-22 22.53 22.69 22.16 22.3 -1.37% 11,669 26,041,416
2024-07-19 22.5 22.81 22.32 22.61 -0.18% 7,404 16,719,934
2024-07-18 22.37 22.74 22.11 22.65 -0.61% 8,649 19,402,265
2024-07-17 23.15 23.16 22.58 22.79 -1.89% 13,702 31,158,573
2024-07-16 23.52 23.65 23.09 23.23 -1.44% 14,080 32,758,414
2024-07-15 24 24.3 23.33 23.57 -2.48% 15,521 36,645,367
2024-07-12 24.47 24.8 24.09 24.17 -2.07% 12,257 29,810,454
2024-07-11 24.36 24.72 24.2 24.68 +2.03% 13,629 33,465,754
2024-07-10 24.74 25.14 24.12 24.19 -3.36% 15,594 38,255,280
2024-07-09 24.18 25.05 23.93 25.03 +4.95% 21,662 53,241,365
2024-07-08 24.39 24.4 23.81 23.85 -2.25% 12,372 29,698,513
2024-07-05 24.14 24.58 23.5 24.4 -0.29% 20,536 49,330,725
2024-07-04 25.18 25.35 24.44 24.47 -2.24% 17,771 44,198,858
2024-07-03 25.65 25.8 24.68 25.03 -5.08% 29,411 73,863,498
2024-07-02 26.8 27.33 25.8 26.37 +0.53% 45,427 120,108,180
2024-07-01 25.26 26.35 25.23 26.23 +2.86% 17,297 44,831,095
2024-06-28 24.56 26.2 24.4 25.5 +3.87% 25,334 64,737,060
2024-06-27 25.2 25.2 24.55 24.55 -1.6% 9,119 22,648,076
2024-06-26 24.84 25.03 24.4 24.95 +0.44% 11,983 29,650,915
2024-06-25 24.46 25.12 23.99 24.84 +3.03% 23,706 58,301,041
2024-06-24 25.2 25.2 23.58 24.11 -4.59% 23,664 57,236,332
2024-06-21 25 25.45 24.91 25.27 -0.9% 16,646 41,934,179
2024-06-20 25.76 26.15 25.44 25.5 -1.09% 11,504 29,543,307
2024-06-19 26.69 26.69 25.61 25.78 -2.05% 15,886 41,060,846
2024-06-18 26.26 26.58 26.12 26.32 -0.38% 9,485 24,991,171
2024-06-17 26.68 27.59 26.38 26.42 -1.01% 16,285 43,895,433
2024-06-14 26.49 27.08 26.36 26.69 +0.53% 9,609 25,670,623
2024-06-13 26.69 26.92 26.43 26.55 -0.56% 11,220 29,883,046
2024-06-12 25.97 26.92 25.73 26.7 +2.77% 22,185 58,776,213
2024-06-11 26.1 26.68 25.65 25.98 -1.74% 17,266 44,875,209
2024-06-07 26.68 26.97 25.9 26.44 -0.6% 16,417 43,281,839
2024-06-06 26.03 27.05 25.25 26.6 +0.72% 35,365 92,638,898
2024-06-05 27.46 27.46 26.31 26.41 -3.68% 20,916 56,072,047
2024-06-04 27.31 27.75 26.9 27.42 -0.22% 21,057 57,790,792
2024-06-03 26.54 27.75 26.38 27.48 +3.11% 28,197 76,607,845
2024-05-31 26.95 28 26.55 26.65 -1.33% 22,066 60,033,369
2024-05-30 27.15 27.54 27 27.01 -0.95% 14,094 38,355,031
2024-05-29 27.01 27.58 27.01 27.27 +0.04% 10,543 28,756,878
2024-05-28 27.1 27.66 27.03 27.26 -0.11% 14,974 41,003,001
2024-05-27 26.51 27.35 26.32 27.29 +2.63% 18,147 48,807,966
2024-05-24 26.59 27.11 26.31 26.59 -0.04% 20,427 54,508,050
2024-05-23 26.94 27.4 26.38 26.6 -2.39% 24,258 64,997,352
2024-05-22 27.9 28.05 26.9 27.25 -2.47% 27,848 76,126,828
2024-05-21 28.5 29 27.79 27.94 -3.09% 27,620 77,694,888
2024-05-20 28.08 29.6 28.08 28.83 +2.96% 45,269 130,817,918
2024-05-17 28.43 28.43 27.5 28 -1.96% 36,023 100,186,924
2024-05-16 29.12 29.37 28.52 28.56 -3.68% 33,158 95,489,350
2024-05-15 29.7 30 28.63 29.65 -2.31% 59,383 173,770,590
2024-05-14 31.28 33.3 30.07 30.35 -1.24% 73,619 232,753,315
2024-05-13 30.97 31.54 29.65 30.73 -0.84% 44,407 135,979,641
2024-05-10 32.01 32.08 30.66 30.99 -2.76% 44,556 138,367,774
2024-05-09 28 32.33 28 31.87 +14.43% 59,535 180,354,230
2024-05-08 28.95 28.95 27.75 27.85 -4.23% 24,877 70,292,094
2024-05-07 29.63 30.41 28.75 29.08 -0.85% 32,593 95,802,069
2024-05-06 27.5 29.35 27.21 29.33 +6.89% 51,177 146,685,831
2024-04-30 28.19 29 27.08 27.44 -1.75% 32,674 91,216,489
2024-04-29 27.93 28.46 27.08 27.93 -28.99% 21,904 60,753,262
2024-04-26 39.73 40.66 38.88 39.33 -1.72% 23,884 93,960,921
2024-04-25 40 40.3 38.56 40.02 -1.01% 27,081 106,695,385
2024-04-24 38.41 40.44 38.23 40.43 +6% 25,965 102,520,097
2024-04-23 39.08 39.2 37.62 38.14 -2.58% 19,543 74,786,336
2024-04-22 38.8 40.38 38.37 39.15 +1.08% 19,848 77,983,260
2024-04-19 40.18 41.36 38.62 38.73 -3.54% 28,798 113,835,450
2024-04-18 41.4 41.88 40 40.15 -4.86% 33,584 136,939,282
2024-04-17 40.26 42.2 39.11 42.2 +3.3% 46,169 189,281,769
2024-04-16 40.05 42.66 37.72 40.85 +1.95% 44,148 177,562,069
2024-04-15 39.08 40.5 38.68 40.07 +2.4% 35,394 140,066,288
2024-04-12 39.8 40.28 38.74 39.13 -1.63% 32,124 126,428,559
2024-04-11 39.38 42.37 39.26 39.78 -0.23% 36,365 146,927,676
2024-04-10 38.52 41.32 38.33 39.87 +3.91% 48,633 193,344,961
2024-04-09 37.8 38.88 37.54 38.37 -1.31% 39,870 152,014,632
2024-04-08 40.39 43.29 38.25 38.88 -4.35% 63,749 257,053,187
2024-04-03 35.82 40.88 35.82 40.65 +11.8% 53,354 204,856,839
2024-04-02 36.21 38.2 36.07 36.36 -1.09% 45,018 166,742,633
2024-04-01 35 37.34 34.6 36.76 +2.48% 59,573 216,130,089
2024-03-29 32.95 37.81 32.95 35.87 +13.8% 54,136 193,304,423
2024-03-28 30.91 31.99 30.91 31.52 +1.71% 6,569 20,731,871
2024-03-27 31.08 31.5 30.7 30.99 -0.64% 3,727 11,570,786
2024-03-26 30.88 31.84 30.8 31.19 +0.29% 4,492 14,021,345
2024-03-25 31.57 32.17 30.89 31.1 -2.39% 6,234 19,677,384
2024-03-22 32.2 32.2 31.39 31.86 -1.06% 6,608 20,951,776
2024-03-21 32.96 33.15 31.65 32.2 -2.42% 10,141 32,594,362
2024-03-20 32.69 33.12 32.45 33 +1.13% 7,226 23,698,195
2024-03-19 32.68 33.3 32.62 32.63 -1.09% 5,225 17,145,084
2024-03-18 32.88 34 32.4 32.99 +0.46% 12,423 41,219,732
2024-03-15 31.85 32.95 31.61 32.84 +1.58% 11,457 36,959,638
2024-03-14 30.36 33.17 30 32.33 +5.9% 19,506 62,565,957
2024-03-13 30.51 30.9 30.42 30.53 -0.68% 6,189 18,950,999
2024-03-12 30.53 30.83 29.98 30.74 +0.69% 6,929 21,018,944
2024-03-11 30.45 30.7 30.03 30.53 +0.39% 5,138 15,607,225
2024-03-08 29.93 30.81 29.5 30.41 +1.43% 6,724 20,247,875
2024-03-07 29.7 30.86 29.43 29.98 +2.01% 11,013 33,451,492
2024-03-06 28.88 29.82 28.65 29.39 +1.66% 8,055 23,655,350
2024-03-05 29.01 29.39 28.71 28.91 -1.43% 6,424 18,638,845
2024-03-04 29.58 29.76 28.75 29.33 -0.51% 11,333 33,087,574
2024-03-01 29.76 30.26 29.21 29.48 -1.07% 9,539 28,118,276
2024-02-29 28.62 29.88 28.58 29.8 +2.23% 8,142 23,859,665
2024-02-28 30.88 32.66 29 29.15 -5.6% 13,689 42,460,240
2024-02-27 30.62 30.99 30.08 30.88 +1.35% 5,146 15,795,748
2024-02-26 30.15 31.1 30 30.47 +0.99% 7,923 24,235,647
2024-02-23 30.88 30.88 30.11 30.17 -1.5% 6,972 21,139,012
2024-02-22 29.37 30.87 29.37 30.63 +3.87% 9,135 27,831,956
2024-02-21 28.71 29.99 28.55 29.49 +1.38% 6,950 20,419,468
2024-02-20 28.9 29.56 28.56 29.09 +0.69% 5,672 16,529,766
2024-02-19 29.2 29.99 28.1 28.89 -1.23% 10,732 30,995,924
2024-02-08 27.01 29.9 25.47 29.25 +9.14% 13,604 37,802,573
2024-02-07 24.81 27 24 26.8 +6.82% 16,016 40,980,772
2024-02-06 22.01 25.1 21.7 25.09 +4.76% 21,692 51,089,273
2024-02-05 24.27 24.27 20.16 23.95 -2.32% 21,212 48,652,206
2024-02-02 24.77 25.31 22.8 24.52 -1.01% 14,394 34,558,367
2024-02-01 25.1 25.16 24 24.77 -1.59% 10,281 25,361,638
2024-01-31 26.49 26.52 24.96 25.17 -5.13% 10,398 26,639,787
2024-01-30 27.33 27.88 26.5 26.53 -2.93% 7,674 20,556,202
2024-01-29 28.66 29.35 27.33 27.33 -5.1% 8,376 23,527,112
2024-01-26 28.34 29.04 28.24 28.8 +1.59% 11,253 32,302,719
2024-01-25 26.9 28.48 26.77 28.35 +5.39% 11,916 32,969,701
2024-01-24 27.38 27.74 26.07 26.9 -1.36% 11,451 30,669,409
2024-01-23 27.19 27.69 26.73 27.27 +0.26% 8,738 23,793,351
2024-01-22 29.01 29.25 26.54 27.2 -6.72% 9,769 27,339,984
2024-01-19 29.4 29.57 28.8 29.16 -0.82% 9,765 28,506,630
2024-01-18 29.58 29.79 28.55 29.4 -0.94% 10,117 29,349,049
2024-01-17 30.48 30.62 29.54 29.68 -2.5% 5,154 15,497,125
2024-01-16 30.6 30.8 29.72 30.44 -0.49% 7,966 24,083,390
2024-01-15 30.8 31.02 30.25 30.59 -0.42% 5,280 16,143,551
2024-01-12 31.1 31.58 30.57 30.72 -1.22% 5,768 17,873,280
2024-01-11 30.58 31.11 30.58 31.1 +1.7% 6,098 18,844,523
2024-01-10 30.98 31.8 30.26 30.58 -1.61% 8,231 25,232,679
2024-01-09 30.97 31.84 30.8 31.08 +0.36% 9,924 30,967,445
2024-01-08 31.64 31.88 30.87 30.97 -2.12% 7,561 23,673,437
2024-01-05 32.15 32.65 31.39 31.64 -1.34% 9,423 30,125,516
2024-01-04 32.73 32.73 31.98 32.07 -1.44% 8,457 27,163,030
2024-01-03 33.42 33.47 32.42 32.54 -2.63% 6,574 21,588,243
2024-01-02 33.04 33.73 33.04 33.42 +1.24% 7,745 25,885,434

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

шБФц│░чОпф┐Э 603797

2022-2023两年

х╣┐ф┐бшВбф╗╜ 603599

2024年一季度

ц▒Ях▒▒шВбф╗╜ 600389

2024年至今

цБТх░ЪшКВшГ╜ 603137

近三个月

шГ╜чзСчзСцКА 603859

2022-2023两年

чзСхЙНчФЯчЙй 688526

2024年至今

щЗСхКЫц░╕чгБ 300748

近三个月

цЦ░щЗСш╖п 000510

2024年一季度

щгЮхИйф┐б 300287

近三个月

щЫЕш┐РшВбф╗╜ 603790

2022-2023两年

热门概念板块

5G通信

ф╕нхдйчзСцКА (600522)

2023年全年
AI人工智能

шИкхоЗх╛о (300053)

2023年全年
军工

шИкхПСхКихКЫ (600893)

近三个月
智能制造
生物医药
虚拟现实
元宇宙

ч┤лхЕЙшВбф╗╜ (000938)

2023年全年
医疗器械

ш┐ИчСЮхМ╗чЦЧ (300760)

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