ц╡йц┤ЛшВбф╗╜ 300833

数据更新至:

添加到对比分析

39.86 +0.38%

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

39.86
+0.38% +0.15
39.42
开盘价
39.91
最高价
39.42
最低价
3,840
成交量
数据更新至: 2025-03-25

技术指标

40.28
MA5 (5日均线)
40.60
MA10 (10日均线)
40.74
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 39.42 39.91 39.42 39.86 +0.38% 3,840 15,223,473
2025-03-24 39.91 40.36 38.7 39.71 -1% 10,708 42,338,862
2025-03-21 40.6 40.95 39.93 40.11 -1.21% 7,787 31,411,436
2025-03-20 41.23 41.33 40.55 40.6 -1.31% 7,128 29,149,754
2025-03-19 41.27 41.49 40.9 41.14 -0.44% 7,600 31,315,216
2025-03-18 41.23 41.4 41.01 41.32 +0.22% 8,707 35,875,961
2025-03-17 41.58 41.58 41 41.23 +0.81% 9,366 38,634,102
2025-03-14 40.09 41 40.05 40.9 +1.44% 9,234 37,568,340
2025-03-13 40.81 40.88 39.91 40.32 -1.2% 8,093 32,603,819
2025-03-12 41.08 41.08 40.62 40.81 -0.68% 6,844 27,933,293
2025-03-11 40.8 41.1 40.1 41.09 +0.49% 9,236 37,530,554
2025-03-10 40.26 41.18 40.19 40.89 +1.92% 10,286 41,875,657
2025-03-07 40.71 40.78 40 40.12 -1.96% 10,224 41,263,623
2025-03-06 40.41 41.12 40.34 40.92 +1.26% 10,389 42,308,860
2025-03-05 40.78 40.99 39.9 40.41 -0.91% 9,086 36,527,596
2025-03-04 40.15 41.07 40.01 40.78 +0.94% 8,573 34,839,181
2025-03-03 40.16 41.13 40.1 40.4 +0.8% 9,292 37,791,227
2025-02-28 41.51 41.7 40.01 40.08 -4.21% 13,300 54,105,495
2025-02-27 41.88 42.31 41.09 41.84 -0.81% 11,620 48,417,010
2025-02-26 41.99 42.78 41.73 42.18 +1.27% 10,412 43,894,168
2025-02-25 42 42.22 41.55 41.65 -1.37% 9,057 37,947,559
2025-02-24 42.62 42.88 41.71 42.23 -0.92% 11,940 50,221,426
2025-02-21 42.74 42.98 42.2 42.62 -1.14% 16,979 72,206,204
2025-02-20 41.48 43.33 41.02 43.11 +4.18% 26,595 112,879,675
2025-02-19 40.87 41.58 40.53 41.38 +1.22% 11,096 45,673,366
2025-02-18 42.54 42.58 40.76 40.88 -4.08% 14,112 58,928,565
2025-02-17 42.64 42.73 41.9 42.62 -0.35% 14,507 61,421,673
2025-02-14 41.33 43.87 41.21 42.77 +3.38% 26,776 115,036,161
2025-02-13 42.2 42.2 41.36 41.37 -1.94% 11,106 46,222,542
2025-02-12 41.75 42.25 41.36 42.19 +0.76% 12,050 50,236,390
2025-02-11 42.21 42.21 41.45 41.87 -1.02% 10,617 44,292,706
2025-02-10 42.6 42.72 41.85 42.3 -1.17% 14,534 61,258,052
2025-02-07 42.5 43.25 42.11 42.8 +0.45% 18,563 79,261,186
2025-02-06 41.7 42.62 41.28 42.61 +2.18% 14,182 59,631,902
2025-02-05 43.24 43.43 41.26 41.7 -3.7% 13,972 58,371,482
2025-01-27 42.54 43.95 42.45 43.3 +2.12% 16,169 70,020,503
2025-01-24 41.41 43.07 41.08 42.4 +1.65% 20,059 85,226,168
2025-01-23 41.3 42.62 41.15 41.71 +1.98% 18,850 79,313,454
2025-01-22 41.86 41.88 40.48 40.9 -2.29% 9,756 40,119,394
2025-01-21 41.8 41.99 40.93 41.86 +0.46% 9,824 40,839,706
2025-01-20 42 42.58 41.37 41.67 -1.04% 12,956 54,179,028
2025-01-17 40.62 42.19 40.36 42.11 +3.21% 20,019 83,394,475
2025-01-16 40.55 41.65 40.5 40.8 -0.95% 18,069 74,212,556
2025-01-15 40.2 42.69 40.2 41.19 +3.49% 27,944 116,319,912
2025-01-14 38.57 39.84 38.43 39.8 +4.85% 16,925 66,236,881
2025-01-13 38.06 38.27 37.3 37.96 -0.63% 10,160 38,461,728
2025-01-10 39.24 39.53 38.04 38.2 -2.65% 15,250 58,746,543
2025-01-09 39.66 39.99 39.12 39.24 -1.56% 11,083 43,807,256
2025-01-08 40.59 40.71 38.77 39.86 -2.66% 15,500 61,678,727
2025-01-07 40.5 40.98 39.8 40.95 +1.14% 13,972 56,636,654
2025-01-06 40.2 40.7 38.68 40.49 +0.75% 12,395 49,660,862
2025-01-03 42.03 42.2 40.12 40.19 -3.76% 18,574 76,082,757
2025-01-02 43.87 44.7 41.72 41.76 -5.41% 23,858 102,582,873
2024-12-31 44.76 45.14 43.87 44.15 -1.25% 16,240 72,237,771
2024-12-30 45.56 46.14 44.6 44.71 -2.53% 21,005 94,845,476
2024-12-27 47.1 47.28 45.85 45.87 -3% 21,982 102,394,137
2024-12-26 46.8 47.7 46.53 47.29 +0.17% 24,303 114,811,234
2024-12-25 45.34 47.39 44.13 47.21 +4.1% 31,940 147,796,972
2024-12-24 45.01 45.42 43.68 45.35 +1.39% 21,278 95,206,162
2024-12-23 46.38 46.38 44.38 44.73 -4.61% 27,495 124,072,661
2024-12-20 46.22 47.87 45.88 46.89 +1.52% 27,010 126,945,459
2024-12-19 47.28 47.28 45.2 46.19 -4.76% 36,718 169,396,855
2024-12-18 47.6 49.76 47 48.5 +2.11% 43,738 212,779,457
2024-12-17 50.43 50.43 46.89 47.5 -7.59% 50,985 245,988,014
2024-12-16 50.2 54 47.7 51.4 +4.15% 97,162 491,930,473
2024-12-13 45.56 50.93 45.39 49.35 +7.33% 89,347 435,732,676
2024-12-12 45.5 46.58 45.32 45.98 +1.17% 25,370 116,599,060
2024-12-11 45.7 45.7 44.92 45.45 -0.76% 24,931 112,833,613
2024-12-10 44.61 45.83 44 45.8 +5.51% 40,767 183,485,881
2024-12-09 44.87 45.05 43.22 43.41 -3.28% 27,499 121,271,114
2024-12-06 45 45.25 44.49 44.88 -0.38% 23,152 103,897,601
2024-12-05 44.71 45.05 44.5 45.05 +0.78% 18,406 82,437,930
2024-12-04 45.09 45.46 44.32 44.7 -0.86% 23,956 107,532,261
2024-12-03 47 47.1 44.5 45.09 -3.9% 42,018 190,544,275
2024-12-02 47.16 48.3 45.69 46.92 -1.18% 37,309 174,506,702
2024-11-29 47.2 49.35 46.19 47.48 +0.25% 51,814 247,413,313
2024-11-28 45.17 49.86 44.71 47.36 +3.27% 54,529 259,233,919
2024-11-27 44.28 46.29 43.99 45.86 +3.17% 38,458 175,024,876
2024-11-26 48.87 48.87 44.08 44.45 -11.1% 58,355 271,245,903
2024-11-25 46.5 51.99 45.7 50 +10.33% 81,167 391,773,602
2024-11-22 43.95 45.6 43.35 45.32 +3.97% 65,222 292,390,250
2024-11-21 43.97 45.14 43.01 43.59 -2.09% 42,885 188,177,441
2024-11-20 43.4 45.36 43.01 44.52 +1.44% 64,445 286,621,570
2024-11-19 38.9 46.44 38.8 43.89 +13.21% 78,966 335,741,965
2024-11-18 39.67 39.98 38.53 38.77 -1.82% 15,699 61,479,380
2024-11-15 40.43 41.28 39.45 39.49 -2.28% 19,048 76,932,335
2024-11-14 42 42.2 40.3 40.41 -4.31% 20,485 84,434,875
2024-11-13 41.26 42.3 40.9 42.23 +1.76% 23,404 97,813,500
2024-11-12 42.63 42.63 41.02 41.5 -2.42% 28,777 120,741,016
2024-11-11 41.39 42.87 41.39 42.53 +2.78% 36,031 152,568,257
2024-11-08 41 41.8 40.59 41.38 +1.62% 29,513 121,297,522
2024-11-07 38.4 40.84 38.36 40.72 +5.22% 34,114 136,077,819
2024-11-06 38.96 39.59 38.5 38.7 -0.67% 23,419 91,305,627
2024-11-05 38.53 38.96 38 38.96 +1.41% 22,040 84,937,145
2024-11-04 37.2 38.49 37.03 38.42 +3.22% 13,757 52,154,689
2024-11-01 37.62 37.96 37.1 37.22 -1.79% 15,927 59,736,971
2024-10-31 37.8 38.35 37.48 37.9 +0.61% 17,281 65,351,093
2024-10-30 39.09 39.09 37.25 37.67 -4.61% 27,769 105,557,967
2024-10-29 40.52 40.87 39.38 39.49 -2.4% 20,300 80,985,613
2024-10-28 40.76 41.14 40.19 40.46 -0.71% 22,967 92,927,510
2024-10-25 40 40.76 39.62 40.75 +1.9% 22,223 89,549,633
2024-10-24 40.3 40.64 39.83 39.99 -1.6% 13,599 54,463,497
2024-10-23 41.02 41.18 40.16 40.64 -0.83% 19,728 80,035,447
2024-10-22 40.88 41.39 40.37 40.98 +0.22% 21,595 88,525,669
2024-10-21 39.85 41.4 39.85 40.89 +2.66% 23,170 94,148,221
2024-10-18 38.24 40.49 38.24 39.83 +3.56% 20,908 82,423,711
2024-10-17 39.16 39.59 38.35 38.46 -1.76% 14,707 57,112,121
2024-10-16 39.02 39.45 38.47 39.15 -1.31% 13,487 52,583,966
2024-10-15 40.4 40.75 39.41 39.67 -2.77% 15,618 62,481,325
2024-10-14 40.24 40.98 39.06 40.8 +1.24% 17,770 71,174,927
2024-10-11 41.7 41.7 39.88 40.3 -3.38% 18,298 74,257,756
2024-10-10 41.68 43.1 41.22 41.71 +0.02% 22,641 95,397,860
2024-10-09 47.19 47.2 41.61 41.7 -16.06% 38,169 167,570,107
2024-10-08 53.99 55.43 48.49 49.68 +6.72% 41,776 211,012,901
2024-09-30 43 47.42 42 46.55 +13.65% 26,968 120,910,535
2024-09-27 39.1 41.63 38.79 40.96 +6.72% 13,451 53,767,463
2024-09-26 36.65 38.38 36.41 38.38 +3.95% 9,852 36,915,155
2024-09-25 37.65 38.49 36.85 36.92 -1.2% 5,701 21,471,799
2024-09-24 35.73 37.45 35.54 37.37 +4.59% 7,434 27,194,098
2024-09-23 35.88 36.24 35.47 35.73 +0.03% 2,707 9,701,321
2024-09-20 36.18 36.22 35.54 35.72 -1.52% 3,910 13,988,897
2024-09-19 36.32 37.36 36.2 36.27 -0.77% 5,519 20,235,224
2024-09-18 35.73 36.7 35.55 36.55 +1.95% 4,545 16,445,653
2024-09-13 36.42 36.6 35.62 35.85 -1.54% 5,569 20,049,143
2024-09-12 36.45 37.11 36.38 36.41 -0.3% 3,279 12,063,140
2024-09-11 37.17 37.17 36.2 36.52 -0.68% 3,648 13,378,081
2024-09-10 36 36.92 35.76 36.77 +2.14% 6,176 22,520,930
2024-09-09 37.07 37.07 35.15 36 -2.6% 8,578 30,690,701
2024-09-06 38.65 38.93 36.91 36.96 -4.74% 7,802 29,421,944
2024-09-05 38.45 39.3 38.45 38.8 +0.91% 4,080 15,845,096
2024-09-04 38.71 38.93 38.2 38.45 -1.33% 5,313 20,458,589
2024-09-03 37.99 39.09 37.99 38.97 +2.04% 4,771 18,467,417
2024-09-02 39.33 39.92 38.19 38.19 -1.39% 8,799 34,534,905
2024-08-30 38.5 39.34 38.11 38.73 +0.44% 5,955 23,158,583
2024-08-29 37.27 38.74 36.91 38.56 +3.46% 5,698 21,767,300
2024-08-28 37.04 37.4 36.98 37.27 +0.3% 3,839 14,280,457
2024-08-27 37.21 37.4 36.8 37.16 -0.75% 4,620 17,151,311
2024-08-26 37.25 37.49 36.96 37.44 +0.51% 6,023 22,430,546
2024-08-23 37.03 37.48 36.85 37.25 +0.24% 6,760 25,080,248
2024-08-22 37.96 38.2 37 37.16 -2.08% 5,288 19,722,407
2024-08-21 37.83 38.21 37.58 37.95 +0.21% 5,549 21,048,359
2024-08-20 39.1 39.39 37.6 37.87 -4.08% 10,973 41,770,113
2024-08-19 40 40.25 38.45 39.48 -1.74% 13,518 53,103,008
2024-08-16 39.98 40.4 39.4 40.18 +0.42% 11,280 44,941,665
2024-08-15 39.62 40.27 39.1 40.01 +1.16% 8,938 35,533,661
2024-08-14 39.66 39.88 39.06 39.55 -0.25% 4,921 19,427,901
2024-08-13 39.47 39.77 38.91 39.65 +0.94% 3,067 12,104,059
2024-08-12 39.02 39.62 38.8 39.28 0% 3,765 14,775,099
2024-08-09 39.63 40.11 39.06 39.28 -0.86% 4,931 19,517,742
2024-08-08 39.17 39.82 38.69 39.62 +1.15% 4,094 16,096,148
2024-08-07 39.84 40.13 38.84 39.17 -1.68% 5,246 20,587,412
2024-08-06 39.23 39.92 38.96 39.84 +2.6% 6,124 24,183,978
2024-08-05 38.27 40.38 38.27 38.83 +0.44% 8,822 34,836,442
2024-08-02 39 39.75 38.55 38.66 -1.3% 5,416 21,210,288
2024-08-01 39.97 40.19 39.01 39.17 -2.15% 5,144 20,313,835
2024-07-31 37.78 40.15 37.59 40.03 +5.96% 7,682 30,068,977
2024-07-30 37.7 38.08 37.24 37.78 -0.79% 4,260 16,035,883
2024-07-29 39 39.18 37.51 38.08 -2.06% 8,233 31,573,369
2024-07-26 37.88 38.96 37.5 38.88 +3.35% 5,963 23,019,384
2024-07-25 36.71 38.38 36.3 37.62 +2.45% 7,255 27,279,009
2024-07-24 38.11 38.31 36.53 36.72 -3.62% 6,860 25,539,159
2024-07-23 39.61 39.61 38.1 38.1 -3.47% 5,823 22,449,321
2024-07-22 40.13 40.26 39.1 39.47 -0.98% 4,915 19,431,618
2024-07-19 40.1 40.42 39.71 39.86 -0.6% 3,484 13,906,884
2024-07-18 39.22 40.52 38.92 40.1 +1.21% 5,112 20,404,615
2024-07-17 40.01 40.16 38.89 39.62 -0.93% 5,210 20,671,268
2024-07-16 40.21 40.5 39.59 39.99 -0.62% 4,859 19,470,586
2024-07-15 40.8 41.28 39.41 40.24 -2.52% 6,615 26,587,818
2024-07-12 41.98 42.1 41.16 41.28 -1.34% 5,471 22,706,275
2024-07-11 40.64 42.17 40.64 41.84 +4.08% 8,043 33,404,256
2024-07-10 40 40.68 39.45 40.2 +0.53% 7,322 29,349,545
2024-07-09 40.29 40.6 38.73 39.99 -1.14% 13,089 52,118,323
2024-07-08 41.8 42.46 40.01 40.45 -3.37% 8,411 34,204,833
2024-07-05 41.99 42.37 40.84 41.86 -0.4% 7,832 32,484,867
2024-07-04 43.98 44.25 42 42.03 -4.26% 7,087 30,129,507
2024-07-03 44.92 45.17 43.76 43.9 -2.7% 6,363 28,127,944
2024-07-02 46.3 46.32 44.5 45.12 -2.86% 5,683 25,672,931
2024-07-01 46.33 46.86 45.6 46.45 +0.11% 3,311 15,280,711
2024-06-28 46.75 47.96 46.05 46.4 -0.73% 4,626 21,752,270
2024-06-27 47.82 47.83 46.64 46.74 -2.07% 4,240 19,989,222
2024-06-26 47.49 48.02 47.18 47.73 +0.27% 4,837 23,028,666
2024-06-25 48.32 49.35 47.3 47.6 -1.45% 5,010 24,056,581
2024-06-24 50.01 50.71 48.1 48.3 -5.11% 5,761 28,177,893
2024-06-21 50.63 51 50.02 50.9 -0.51% 3,881 19,620,706
2024-06-20 52.77 53.03 51 51.16 -3.54% 3,519 18,238,470
2024-06-19 52.57 53.25 51.54 53.04 +0.87% 4,951 25,963,880
2024-06-18 53.28 53.57 52.33 52.58 -1.35% 3,103 16,383,647
2024-06-17 52.28 53.45 51.82 53.3 +1.97% 3,941 20,836,299
2024-06-14 51.7 52.38 51.18 52.27 +1.1% 3,256 16,914,627
2024-06-13 52 52.88 51.51 51.7 -0.84% 5,157 26,830,262
2024-06-12 52.93 53.68 52 52.14 -2.14% 5,909 31,059,358
2024-06-11 53.59 53.59 50.81 53.28 -35.65% 10,264 54,120,587
2024-06-07 79.08 83.15 79.08 82.8 +3.93% 5,914 48,261,454
2024-06-06 81 81.68 79 79.67 -1.64% 5,980 47,955,837
2024-06-05 82.4 82.4 80.72 81 -1.81% 4,094 33,266,297
2024-06-04 82.02 82.49 79.71 82.49 +0.49% 7,104 57,428,008
2024-06-03 83.96 84 81.17 82.09 -0.28% 6,055 49,896,827
2024-05-31 81.35 82.89 81.07 82.32 +1.04% 2,965 24,420,585
2024-05-30 83.79 83.79 80.01 81.47 -2.76% 6,971 56,700,012
2024-05-29 86.46 87.94 82.84 83.78 -4.1% 4,301 36,768,843
2024-05-28 86.66 88 86.06 87.36 +0.36% 2,003 17,412,219
2024-05-27 86.45 87.68 85.71 87.05 +1.5% 2,074 17,970,786
2024-05-24 87.7 87.7 85.76 85.76 -2.28% 2,278 19,689,754
2024-05-23 87.08 87.98 85.88 87.76 +0.85% 2,805 24,538,909
2024-05-22 88.86 89.68 86.82 87.02 -2.02% 4,067 35,646,548
2024-05-21 87.3 89.2 86.53 88.81 +2.02% 4,230 37,346,000
2024-05-20 86 87.58 85.86 87.05 +1.22% 2,544 22,044,020
2024-05-17 87.33 87.88 85 86 -1.53% 4,361 37,669,818
2024-05-16 89.25 89.25 86.89 87.34 -2.14% 5,568 48,741,743
2024-05-15 91.08 91.49 87.4 89.25 -2.03% 6,648 59,033,662
2024-05-14 89.95 91.66 89.7 91.1 +1.22% 3,325 30,256,957
2024-05-13 89.97 90.68 88.6 90 -0.44% 4,149 37,127,257
2024-05-10 90.9 91.75 90.17 90.4 -0.9% 3,402 30,863,035
2024-05-09 91 92.32 90.82 91.22 -0.41% 6,285 57,489,199
2024-05-08 94 94.58 90.61 91.6 -2.54% 7,667 70,467,643
2024-05-07 90.49 94.46 89.8 93.99 +3.87% 10,094 93,634,346
2024-05-06 91.3 91.3 88.18 90.49 -0.1% 9,881 88,989,179
2024-04-30 92.34 92.34 90.37 90.58 -1.58% 5,842 53,377,276
2024-04-29 92.59 93.3 91.38 92.03 -0.97% 9,266 85,522,354
2024-04-26 94 94.27 91.25 92.93 -2.69% 11,932 110,665,930
2024-04-25 103.7 104.02 93.32 95.5 -10.11% 15,099 144,079,608
2024-04-24 103 107.27 102.05 106.24 +3.14% 3,300 34,851,162
2024-04-23 104.8 104.87 100.08 103.01 -0.95% 2,712 27,679,078
2024-04-22 103.88 105 101.56 104 +0.1% 3,334 34,377,406
2024-04-19 104.47 105.89 103.08 103.9 -0.56% 1,306 13,587,549
2024-04-18 106.19 106.19 102.9 104.49 -1.65% 2,996 31,294,342
2024-04-17 106.58 108.78 103.79 106.24 -0.25% 3,810 40,184,684
2024-04-16 105.45 109 103.53 106.51 +1.1% 3,239 34,435,866
2024-04-15 102.82 107.6 102.56 105.35 +0.79% 3,111 32,679,201
2024-04-12 101.99 106.5 101.08 104.52 +2.18% 3,910 40,974,664
2024-04-11 98.38 102.8 98.03 102.29 +3.08% 3,140 31,762,365
2024-04-10 97.4 100.95 96.81 99.23 +2.02% 2,721 27,025,020
2024-04-09 96.29 98.4 94.06 97.27 +1.03% 3,228 30,970,849
2024-04-08 96.48 98.5 95.35 96.28 -0.38% 2,339 22,644,926
2024-04-03 96.45 99.8 93.28 96.65 +0.31% 3,601 34,955,050
2024-04-02 95.72 97.15 95.06 96.35 +0.34% 2,312 22,286,213
2024-04-01 97.7 97.71 94.52 96.02 -1.72% 4,639 44,397,445
2024-03-29 98.11 98.57 96.37 97.7 -1.01% 3,193 31,005,392
2024-03-28 98.16 99.98 95.55 98.7 +0.46% 2,116 20,752,308
2024-03-27 101 101.48 98.25 98.25 -3.2% 1,779 17,719,341
2024-03-26 100.27 102.01 96.57 101.5 +0.6% 3,770 37,341,811
2024-03-25 97.02 102.5 96.21 100.89 +2.95% 3,726 37,331,709
2024-03-22 97.96 98.49 96.77 98 -0.51% 1,593 15,562,744
2024-03-21 97.77 98.8 96.62 98.5 +0.62% 2,354 22,995,227
2024-03-20 93.97 97.89 93.26 97.89 +4.23% 5,357 51,197,134
2024-03-19 94.3 95.26 93.03 93.92 -0.88% 3,707 34,974,699
2024-03-18 94.2 94.77 90.88 94.75 +0.51% 4,794 44,391,870
2024-03-15 97.12 97.99 93.88 94.27 -3.79% 4,256 40,382,580
2024-03-14 101.66 102.69 96.28 97.98 -4.03% 4,276 42,420,971
2024-03-13 101.46 103.91 100.94 102.09 +0.62% 2,727 27,966,807
2024-03-12 102.17 102.69 100.67 101.46 -0.58% 2,081 21,112,434
2024-03-11 103 103.49 101.63 102.05 -1.51% 1,978 20,247,699
2024-03-08 105.5 105.89 100.5 103.61 -1.55% 3,626 37,220,881
2024-03-07 100.94 105.51 100.16 105.24 +4.22% 4,850 50,396,819
2024-03-06 100.29 103.86 100.28 100.98 -0.81% 3,078 31,239,562
2024-03-05 102.7 105.5 100.95 101.8 -2.15% 2,268 23,267,289
2024-03-04 100.91 104.2 100.48 104.04 +3% 2,809 28,818,413
2024-03-01 104 104 99.2 101.01 -1.88% 2,162 21,805,313
2024-02-29 100.89 103.05 100.8 102.95 +0.49% 2,305 23,513,680
2024-02-28 104.61 104.72 101.07 102.45 -2.35% 3,427 35,320,839
2024-02-27 107 107 104.01 104.92 -1.02% 1,557 16,311,998
2024-02-26 105.47 107.6 105.09 106 -0.01% 1,655 17,610,238
2024-02-23 109.78 109.78 103.3 106.01 -3.51% 3,084 32,587,807
2024-02-22 105.98 110.8 105.8 109.87 +3.67% 1,951 21,073,552
2024-02-21 106.51 110.4 103 105.98 -0.49% 2,599 27,814,954
2024-02-20 105.89 107.31 103.8 106.5 +0.47% 1,379 14,578,360
2024-02-19 102.99 107 102.5 106 +3.38% 1,774 18,582,636
2024-02-08 100.3 107.94 99.33 102.53 +1.82% 3,568 37,081,835
2024-02-07 99.98 102 95.8 100.7 -0.16% 3,151 31,103,938
2024-02-06 95.81 101.95 92.01 100.86 +3.04% 3,645 35,569,494
2024-02-05 101.34 102.95 96 97.88 -5.1% 2,970 29,300,370
2024-02-02 100.6 104.54 96.82 103.14 +0.71% 4,173 42,161,444
2024-02-01 92.16 104.44 90.4 102.41 +10% 6,153 60,145,468
2024-01-31 96.5 102.47 92.91 93.1 -5.59% 3,453 33,424,488
2024-01-30 95.88 101.15 94.5 98.61 +2.14% 4,892 48,082,108
2024-01-29 107.22 107.38 96.21 96.54 -11.08% 4,524 45,664,132
2024-01-26 101.88 110 101.4 108.57 +6.14% 4,922 52,406,222
2024-01-25 102.41 104.97 100.01 102.29 -0.96% 2,828 28,744,460
2024-01-24 104.41 106.31 100.76 103.28 -0.03% 2,310 23,898,574
2024-01-23 102.51 106.9 101.52 103.31 +0.79% 2,866 29,604,617
2024-01-22 106.68 108.87 102.08 102.5 -5.02% 2,526 26,436,379
2024-01-19 110.46 111.41 106.56 107.92 -2.77% 2,116 22,934,007
2024-01-18 108 112.5 107.04 110.99 +0.44% 3,448 37,702,450
2024-01-17 111.88 115.72 109.56 110.5 -1.34% 4,577 51,636,952
2024-01-16 106.83 112.8 105.11 112 +4.9% 5,953 66,047,929
2024-01-15 105.92 110.2 105.92 106.77 -0.59% 3,190 34,403,409
2024-01-12 104.99 108.87 102.96 107.4 +1.39% 3,621 38,573,484
2024-01-11 102.65 110 99.6 105.93 +3.2% 8,419 88,353,994
2024-01-10 98.5 103.48 96.91 102.65 +6% 5,214 52,321,378
2024-01-09 93.49 96.98 93 96.84 +3.57% 2,466 23,513,197
2024-01-08 96 96 92.5 93.5 -0.81% 2,549 23,851,485
2024-01-05 99.83 100.25 93.81 94.26 -5.6% 3,655 35,190,826
2024-01-04 95.3 100 95 99.85 +2.86% 4,839 47,373,862
2024-01-03 90.35 98.89 90.09 97.07 +7.38% 10,382 98,545,664
2024-01-02 90.1 91.82 89.4 90.4 +0.33% 2,048 18,521,480

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

хНОш┐ЬхЬ░ф║з 600743

近三个月

щЗСш╛░шВбф╗╜ 603396

近期数据

щФРхеЗшВбф╗╜ 300126

2024年一季度

хЕлф╕АщТвщУБ 600581

近三个月

цЦ░чЫ╕х╛о 688593

近半年

ч╗┐чФ░цЬ║цв░ 605259

2024年至今

ф╕ЬхЕ┤шпБхИ╕ 601198

2024年至今

хдзф╜НчзСцКА 600589

2024年至今

ф╕нцпЕш╛╛ 600610

2024年一季度

ц╜ЮхоЙчОпшГ╜ 601699

2024年至今

热门概念板块

区块链
5G通信
虚拟现实
光伏产业
大数据

чзСхИЫф┐бцБп (300730)

近期数据
储能电池
医疗器械

ф╣РцЩохМ╗чЦЧ (300003)

2022-2023两年
军工

ф╕нхЫ╜щЗНх╖е (601989)

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