шГЬшУЭшВбф╗╜ 300843

数据更新至:

添加到对比分析

31.95 -1.54%

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

31.95
-1.54% -0.5
32.13
开盘价
32.78
最高价
31.57
最低价
25,348
成交量
数据更新至: 2025-03-25

技术指标

33.46
MA5 (5日均线)
34.00
MA10 (10日均线)
33.90
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 32.13 32.78 31.57 31.95 -1.54% 25,348 81,411,610
2025-03-24 32.9 33.31 31.24 32.45 -1.99% 55,518 179,207,824
2025-03-21 34.99 34.99 33 33.11 -5.91% 83,186 279,543,734
2025-03-20 34.47 35.86 34.04 35.19 +1.73% 105,701 372,986,126
2025-03-19 35.37 35.37 34.48 34.59 -2.56% 63,400 220,522,556
2025-03-18 35.11 35.66 34.8 35.5 +1.17% 82,240 290,253,842
2025-03-17 34.3 35.25 33.75 35.09 +2.72% 79,774 277,010,116
2025-03-14 33.15 34.47 32.63 34.16 +2.46% 63,798 215,116,364
2025-03-13 34.5 34.7 32.85 33.34 -3.81% 68,158 227,874,435
2025-03-12 34.09 34.97 33.89 34.66 +2.45% 75,902 261,869,093
2025-03-11 33.28 34 33.08 33.83 -0.76% 52,085 174,734,004
2025-03-10 33.9 34.38 33.55 34.09 -0.29% 55,988 189,807,974
2025-03-07 33.57 34.58 33.07 34.19 +0.97% 82,022 278,404,768
2025-03-06 33.5 34.47 33.37 33.86 +1.38% 73,692 249,956,990
2025-03-05 32.4 33.83 32.2 33.4 +2.77% 78,743 260,960,770
2025-03-04 31.34 32.59 31.2 32.5 +1.63% 50,038 161,172,389
2025-03-03 32.44 33 31.38 31.98 -0.96% 66,669 214,743,597
2025-02-28 35.28 35.35 31.95 32.29 -9.04% 125,055 415,783,691
2025-02-27 35.78 36.58 35.2 35.5 -2.15% 108,639 389,090,448
2025-02-26 36.77 37.35 35.08 36.28 +0.53% 176,717 645,581,821
2025-02-25 35.48 36.88 35.2 36.09 -0.77% 105,248 377,939,137
2025-02-24 36.59 36.59 35.35 36.37 -1.68% 122,469 440,417,704
2025-02-21 35.81 37.5 35.81 36.99 +2.49% 187,018 687,344,764
2025-02-20 36.16 37.17 35.6 36.09 +0.98% 232,369 843,326,119
2025-02-19 33.68 35.99 33.57 35.74 +6.15% 188,965 663,056,814
2025-02-18 34.61 35.18 33.55 33.67 -3.8% 114,105 391,994,554
2025-02-17 33.2 35.18 33.15 35 +4.54% 153,996 530,769,171
2025-02-14 33.7 34.25 33.18 33.48 -0.65% 96,141 323,491,374
2025-02-13 35.1 35.1 33.7 33.7 -4.8% 144,079 492,882,985
2025-02-12 35.01 35.4 34.5 35.4 -0.78% 164,007 572,965,088
2025-02-11 34.45 35.68 33.66 35.68 +4.39% 230,988 810,355,104
2025-02-10 33.88 34.5 33.6 34.18 -0.18% 140,351 477,381,270
2025-02-07 33.4 35.08 33.4 34.24 +3.98% 204,986 703,729,767
2025-02-06 31.99 33 31.7 32.93 +4.47% 148,728 482,747,270
2025-02-05 32.16 33.44 31.38 31.52 -3.08% 142,229 452,933,010
2025-01-27 34.03 34.91 32.44 32.52 -8.42% 170,848 571,056,097
2025-01-24 34.66 36.48 34.12 35.51 +2.45% 245,181 868,839,522
2025-01-23 38.65 39.5 34.65 34.66 -8.55% 314,591 1,158,809,133
2025-01-22 36 39.77 36 37.9 +14.36% 381,732 1,456,341,833
2025-01-21 31.7 33.5 30.79 33.14 +4.84% 237,290 760,487,936
2025-01-20 30.01 32.49 29.91 31.61 +8.29% 236,018 737,497,040
2025-01-17 29.22 29.85 28.9 29.19 -1.35% 94,948 277,786,744
2025-01-16 29.25 29.98 28.8 29.59 +2.78% 140,157 411,570,007
2025-01-15 29.5 29.72 28.6 28.79 -2.41% 87,679 255,077,357
2025-01-14 27.66 29.5 27.51 29.5 +7.94% 121,213 347,850,272
2025-01-13 27 27.92 26.22 27.33 -2.67% 95,558 259,335,877
2025-01-10 29.66 29.95 28.01 28.08 -6.02% 119,210 347,231,318
2025-01-09 29.67 30.35 29.12 29.88 +0.54% 125,735 375,636,491
2025-01-08 29.66 30.14 27.89 29.72 -1% 152,420 445,043,441
2025-01-07 27.98 30.14 27.76 30.02 +8.65% 171,676 500,360,026
2025-01-06 28.12 28.88 27.12 27.63 -4.06% 112,434 315,470,004
2025-01-03 32.75 33 28.6 28.8 -11.66% 195,712 590,774,852
2025-01-02 33.5 34.1 31.23 32.6 -6.88% 201,678 660,340,400
2024-12-31 34.83 36.64 34.1 35.01 +0.6% 223,955 793,393,884
2024-12-30 36.68 39.98 34.77 34.8 -6.25% 285,470 1,069,933,553
2024-12-27 36.5 37.52 35.87 37.12 -2.01% 243,310 890,730,756
2024-12-26 34.82 38.8 34.18 37.88 +8.57% 373,254 1,382,667,777
2024-12-25 36 36.86 34.51 34.89 -2.73% 376,729 1,340,522,598
2024-12-24 30.35 35.87 29.8 35.87 +20.01% 357,982 1,241,087,381
2024-12-23 31.1 31.9 29.84 29.89 -3.92% 93,242 288,115,687
2024-12-20 29.83 32 29.54 31.11 +3.25% 112,617 350,253,675
2024-12-19 28.5 30.3 28.5 30.13 +3.04% 71,328 212,291,177
2024-12-18 29.09 29.79 27.79 29.24 +0.58% 61,523 177,513,398
2024-12-17 31 31.84 28.99 29.07 -6.71% 99,780 303,010,992
2024-12-16 29.7 31.42 29.64 31.16 +4.32% 109,945 339,641,255
2024-12-13 30.48 31.03 29.86 29.87 -2.96% 57,624 174,582,292
2024-12-12 31.49 31.49 30.33 30.78 -1.76% 67,935 208,638,967
2024-12-11 29.93 31.33 29.85 31.33 +4.71% 107,686 330,829,184
2024-12-10 30 30.89 29.82 29.92 +1.29% 82,333 250,100,677
2024-12-09 29.32 29.69 28.9 29.54 +0.17% 44,644 130,713,204
2024-12-06 29.61 29.9 28.9 29.49 -1.14% 55,294 162,592,113
2024-12-05 29.18 30.14 29.18 29.83 +1.5% 45,953 137,056,261
2024-12-04 29.77 30.06 29.2 29.39 -2.23% 44,154 130,817,630
2024-12-03 30.3 30.5 29.6 30.06 -1.02% 61,477 184,753,821
2024-12-02 28.5 31.18 28.49 30.37 +6.19% 97,580 292,910,357
2024-11-29 28.22 29.09 28.02 28.6 +0.11% 53,560 153,036,445
2024-11-28 29.04 29.26 28.48 28.57 -2.49% 44,438 128,435,158
2024-11-27 28.8 29.32 27.75 29.3 +1.67% 44,734 127,747,692
2024-11-26 28.99 29.76 28.68 28.82 -1.27% 40,055 116,942,880
2024-11-25 29.06 29.45 28.3 29.19 +0.48% 43,221 124,101,973
2024-11-22 30.75 31.35 29.02 29.05 -5.62% 60,619 182,573,138
2024-11-21 31 31.28 30.1 30.78 -2.1% 59,479 182,703,362
2024-11-20 30.98 31.95 30.7 31.44 +0.83% 66,158 208,183,367
2024-11-19 29.3 31.19 29.24 31.18 +7.04% 73,243 220,666,272
2024-11-18 30.6 31.15 28.65 29.13 -5.14% 79,439 233,829,415
2024-11-15 32.6 32.98 30.61 30.71 -6.17% 99,158 316,822,844
2024-11-14 33.68 34.7 32.5 32.73 -2.88% 113,475 382,583,602
2024-11-13 33.54 34.1 32.01 33.7 -0.21% 113,644 376,392,059
2024-11-12 34.16 35.4 33.03 33.77 -2.2% 160,941 542,973,181
2024-11-11 32.36 34.73 32.36 34.53 +5.21% 207,214 705,453,231
2024-11-08 30.55 33.5 30.55 32.82 +6.7% 171,325 555,726,363
2024-11-07 30.2 30.96 30.1 30.76 -1.25% 81,924 249,511,388
2024-11-06 31.58 32.65 30.88 31.15 -0.16% 91,437 290,378,234
2024-11-05 30.4 31.65 30.31 31.2 +1.86% 73,112 226,858,542
2024-11-04 29.5 30.86 29.49 30.63 +2.44% 58,304 177,778,561
2024-11-01 32.7 33 29.82 29.9 -8.62% 124,318 382,598,337
2024-10-31 32.8 33.5 31.41 32.72 +1.39% 134,100 440,318,614
2024-10-30 31.01 32.95 30.8 32.27 +3.26% 109,677 353,376,229
2024-10-29 33.19 33.19 31.2 31.25 -5.3% 102,117 326,147,188
2024-10-28 31.5 33.18 31.05 33 +5.84% 129,099 418,247,872
2024-10-25 31.4 31.8 30.9 31.18 +0.03% 73,861 231,251,897
2024-10-24 30.96 31.71 30.63 31.17 -0.32% 64,807 201,650,782
2024-10-23 31.8 32.42 31 31.27 -2.65% 117,591 374,703,579
2024-10-22 33 33.95 31.78 32.12 -2.81% 161,130 524,808,504
2024-10-21 32.12 34 31.88 33.05 +4.92% 216,214 714,604,744
2024-10-18 29.3 32.42 29.1 31.5 +6.1% 192,554 606,922,023
2024-10-17 28.81 30.59 28.63 29.69 +4.29% 124,341 370,183,167
2024-10-16 28.6 29.23 28.01 28.47 -5.73% 93,667 268,137,233
2024-10-15 28.95 31.32 28.94 30.2 +2.72% 151,742 462,508,528
2024-10-14 27.55 29.5 27.55 29.4 +6.75% 96,661 277,451,377
2024-10-11 30.01 30.15 27.15 27.54 -8.5% 79,662 225,664,288
2024-10-10 31.27 32 29.5 30.1 -4.66% 97,838 296,645,732
2024-10-09 32.11 35.48 29.78 31.57 -9.31% 181,289 587,134,118
2024-10-08 34.79 34.81 30 34.81 +19.83% 184,122 602,709,933
2024-09-30 26.35 29.44 25.66 29.05 +14.91% 141,998 390,896,097
2024-09-27 24.55 25.93 24.11 25.28 +4.55% 99,640 248,568,907
2024-09-26 23.3 24.18 23.25 24.18 +2.98% 60,506 143,986,455
2024-09-25 23.25 24.49 23.01 23.48 +2.09% 76,616 182,179,520
2024-09-24 22.24 23 21.78 23 +3.79% 58,013 130,626,220
2024-09-23 21.65 22.5 21.51 22.16 +2.36% 50,076 111,338,761
2024-09-20 21.87 22.07 21.56 21.65 -0.87% 34,012 74,199,612
2024-09-19 22.02 22.19 21.74 21.84 +0.09% 37,280 81,721,217
2024-09-18 22.18 22.29 21.54 21.82 -1.36% 29,084 63,463,486
2024-09-13 22.47 22.98 22.11 22.12 -1.78% 36,736 82,549,902
2024-09-12 23.3 23.67 22.52 22.52 -2.09% 41,703 95,852,030
2024-09-11 23.27 23.54 22.91 23 -1.67% 31,197 72,324,837
2024-09-10 23.24 23.45 22.72 23.39 +0.65% 30,180 69,847,668
2024-09-09 23.09 23.43 22.91 23.24 +0.35% 22,262 51,593,957
2024-09-06 23.71 23.78 23.14 23.16 -2.2% 34,208 79,946,874
2024-09-05 23.55 24.08 23.55 23.68 -0.67% 30,946 73,572,957
2024-09-04 24.07 24.08 23.48 23.84 -2.69% 45,489 108,278,064
2024-09-03 24.28 24.59 23.83 24.5 +0.91% 49,254 119,514,523
2024-09-02 24.46 24.88 24.05 24.28 -1.38% 56,217 137,311,864
2024-08-30 24.18 25.15 24 24.62 +3.53% 70,110 172,883,507
2024-08-29 22.8 23.89 22.74 23.78 +2.06% 37,619 88,604,518
2024-08-28 22.9 23.98 22.9 23.3 +0.13% 32,464 76,439,447
2024-08-27 23.9 23.9 23.2 23.27 -3.48% 38,824 91,156,753
2024-08-26 23.78 24.29 23.5 24.11 +1.6% 42,898 102,842,535
2024-08-23 24.05 24.16 23.58 23.73 -1.78% 42,683 101,781,559
2024-08-22 24.56 25.24 23.74 24.16 -1.83% 66,272 161,506,214
2024-08-21 24 24.9 24 24.61 +0.9% 43,583 107,026,255
2024-08-20 24.83 25.08 24.27 24.39 -2.13% 55,031 135,522,580
2024-08-19 26 26.09 24.47 24.92 -5.96% 85,568 214,281,305
2024-08-16 26.8 27.45 26.5 26.5 +0.19% 97,855 263,202,663
2024-08-15 25.65 26.8 25.51 26.45 +1.11% 78,909 207,495,355
2024-08-14 26.76 26.95 26.06 26.16 -1.43% 76,786 202,906,979
2024-08-13 25.25 27.2 25.25 26.54 +5.28% 94,583 248,173,257
2024-08-12 26.21 26.3 25 25.21 -5.44% 74,386 189,719,610
2024-08-09 26 27 25.99 26.66 +3.37% 88,799 236,087,995
2024-08-08 25.47 25.98 25.14 25.79 -1.79% 71,897 183,953,541
2024-08-07 26.56 27.49 26 26.26 -1.87% 99,433 266,178,669
2024-08-06 27.02 27.4 26.24 26.76 +1.17% 95,764 256,110,361
2024-08-05 28.81 28.88 26.35 26.45 -14.12% 166,704 455,533,349
2024-08-02 30.55 31.99 30.5 30.8 -4.02% 124,883 389,373,019
2024-08-01 32.99 33.66 31.82 32.09 -1.75% 139,240 450,849,034
2024-07-31 31.9 33.26 31.61 32.66 -0.73% 208,804 676,598,704
2024-07-30 30.21 36 30.2 32.9 +6.71% 258,097 848,127,677
2024-07-29 28.7 31.48 28.49 30.83 +5.33% 180,892 546,337,063
2024-07-26 27.71 29.82 27.57 29.27 +4.61% 155,907 451,699,175
2024-07-25 28 28.61 27.1 27.98 -6.58% 141,660 393,800,970
2024-07-24 27.49 31.49 27.2 29.95 +6.74% 197,544 593,615,883
2024-07-23 28.4 29.46 27.98 28.06 -0.5% 140,586 403,507,666
2024-07-22 27.08 28.43 26.53 28.2 +3.87% 122,367 338,829,804
2024-07-19 27.4 27.72 26.79 27.15 -0.73% 77,447 211,217,900
2024-07-18 27.67 28.28 26.18 27.35 -4.04% 113,809 306,381,165
2024-07-17 30.02 30.52 28.39 28.5 -8.33% 144,035 420,980,256
2024-07-16 30.12 31.55 29.8 31.09 +3.95% 167,004 515,201,289
2024-07-15 30.71 30.84 29.71 29.91 -3.05% 86,345 259,193,378
2024-07-12 30.51 31.1 30.21 30.85 -2.53% 123,326 379,094,424
2024-07-11 31.15 31.79 30.39 31.65 +1.09% 199,502 620,618,874
2024-07-10 31.59 32.65 31 31.31 +1.79% 265,861 842,635,242
2024-07-09 25.75 30.76 25.73 30.76 +20.02% 224,096 637,271,903
2024-07-08 25.24 26.41 24.76 25.63 +0.83% 84,393 217,999,136
2024-07-05 25.24 25.95 24.37 25.42 +1.56% 73,894 185,230,192
2024-07-04 25.8 26.38 25.03 25.03 -2.68% 71,207 182,235,841
2024-07-03 26.51 26.58 25.51 25.72 -2.94% 57,972 149,393,500
2024-07-02 27 27.41 26.35 26.5 -2.32% 71,122 190,788,183
2024-07-01 26.47 27.5 26.15 27.13 +0.93% 104,181 280,087,198
2024-06-28 25.44 28.27 25.4 26.88 +5.04% 140,286 381,667,954
2024-06-27 25.72 26.63 25.5 25.59 -2.25% 66,670 174,034,009
2024-06-26 25.6 26.31 24.86 26.18 +2.79% 67,859 173,509,540
2024-06-25 26.5 26.5 25.19 25.47 -2.67% 64,329 165,100,283
2024-06-24 27.48 27.62 26.02 26.17 -5.04% 77,841 207,667,109
2024-06-21 27.48 28.35 26.71 27.56 +0.22% 78,126 215,756,277
2024-06-20 29.35 29.37 27.44 27.5 -7.84% 129,011 363,508,063
2024-06-19 30 31.01 29.51 29.84 -1.71% 154,832 465,431,817
2024-06-18 29 30.45 29 30.36 +4.26% 159,509 476,988,569
2024-06-17 29.3 30.5 28.9 29.12 0% 125,161 368,831,928
2024-06-14 28.51 29.28 28.07 29.12 +3.01% 128,864 372,798,241
2024-06-13 29.39 29.65 28.13 28.27 -4.4% 129,134 372,321,727
2024-06-12 27.85 30.1 27.85 29.57 +5.61% 165,768 480,660,545
2024-06-11 27.78 28.21 26.72 28 +0.36% 83,565 230,688,179
2024-06-07 28.29 28.48 27.09 27.9 -1.83% 123,405 342,513,144
2024-06-06 30.59 30.98 28 28.42 -6.33% 160,124 470,428,312
2024-06-05 30.92 32.68 29.71 30.34 -3.96% 165,897 509,380,646
2024-06-04 32.91 33.45 31.22 31.59 -7.9% 187,713 602,550,409
2024-06-03 30.2 35.15 30.2 34.3 +12.83% 268,721 879,782,577
2024-05-31 29.84 31.98 29.84 30.4 0% 178,442 553,019,339
2024-05-30 31.09 31.8 29.91 30.4 -3.22% 147,849 452,404,446
2024-05-29 32.91 33.99 30.78 31.41 -5.53% 201,405 640,409,175
2024-05-28 35.5 35.8 33.2 33.25 -10.98% 212,145 731,109,276
2024-05-27 35.65 37.98 34.02 37.35 +5.57% 241,357 876,982,368
2024-05-24 36.99 39.73 33.6 35.38 -6.05% 279,214 1,012,139,331
2024-05-23 38.52 39.93 36.88 37.66 -6.13% 258,499 984,104,706
2024-05-22 32.6 40.34 32.44 40.12 +19.33% 325,993 1,181,187,580
2024-05-21 33.94 35 32.56 33.62 -5.32% 223,957 753,334,276
2024-05-20 33.28 37.82 32.86 35.51 +8.06% 311,304 1,088,268,773
2024-05-17 27.03 32.86 26.64 32.86 +20.01% 249,701 743,187,456
2024-05-16 25.8 28.85 25.56 27.38 +9.52% 258,632 691,857,527
2024-05-15 25.02 25.57 24.26 25 -3.74% 182,177 453,397,767
2024-05-14 22.92 27.28 22.84 25.97 +14.25% 272,552 689,712,690
2024-05-13 21.99 24.84 21.36 22.73 +2.48% 137,603 318,687,128
2024-05-10 24.84 24.85 22.14 22.18 -5.13% 119,232 279,482,630
2024-05-09 22.99 23.42 22.6 23.38 +2.1% 67,956 157,489,227
2024-05-08 23.03 23.5 22.5 22.9 -3.21% 70,007 160,457,603
2024-05-07 23.55 24.32 23.36 23.66 +0.98% 99,360 236,455,801
2024-05-06 23.5 23.98 23.19 23.43 0% 87,434 205,796,463
2024-04-30 24.11 24.91 23.39 23.43 -4.68% 112,132 268,181,997
2024-04-29 24.24 25.33 24.1 24.58 +0.08% 160,760 394,776,452
2024-04-26 23.75 25.5 23.37 24.56 -0.77% 230,779 562,226,566
2024-04-25 22.54 25.5 21.88 24.75 +14.06% 249,430 584,437,746
2024-04-24 18.06 21.7 18.06 21.7 +20.02% 106,325 217,481,051
2024-04-23 17.99 18.34 17.8 18.08 +1.8% 45,216 82,036,737
2024-04-22 18.35 18.69 17.62 17.76 -5.18% 46,541 83,419,445
2024-04-19 18.55 19 18.35 18.73 -0.27% 59,257 110,423,357
2024-04-18 18.27 19.63 17.82 18.78 +2.07% 93,150 175,304,174
2024-04-17 17 18.5 17 18.4 +11.45% 64,181 115,136,136
2024-04-16 17.75 18.07 16.02 16.51 -9.73% 76,454 128,495,567
2024-04-15 19.36 19.88 17.98 18.29 -8.27% 85,155 159,298,385
2024-04-12 19.2 21.07 19.2 19.94 +4.02% 93,422 188,280,726
2024-04-11 19.18 19.85 19.04 19.17 -0.57% 53,236 103,480,191
2024-04-10 19.96 20.21 18.85 19.28 -3.41% 80,424 155,868,286
2024-04-09 19.63 20.3 19.48 19.96 +2.46% 67,462 134,012,449
2024-04-08 20.5 20.84 19.39 19.48 -5.53% 87,732 173,822,365
2024-04-03 22.05 22.35 20.21 20.62 -11.43% 110,370 232,508,317
2024-04-02 22.16 23.56 22.02 23.28 +4.49% 152,809 349,731,764
2024-04-01 22.6 22.6 21.51 22.28 -1.94% 124,379 272,906,480
2024-03-29 23.01 23.49 22 22.72 -2.82% 135,928 308,370,675
2024-03-28 21.68 23.82 20.87 23.38 +6.9% 159,200 361,079,477
2024-03-27 23.5 24.5 21.55 21.87 -16.14% 164,695 377,110,984
2024-03-26 22.68 27.6 22.68 26.08 +11.6% 227,964 575,412,445
2024-03-25 24.48 26.17 22.52 23.37 +5.37% 220,500 542,048,379
2024-03-22 18.88 22.18 18.73 22.18 +20.02% 111,891 228,481,123
2024-03-21 18.87 19.03 18 18.48 -2.17% 63,292 117,566,919
2024-03-20 18.48 19.27 17.98 18.89 +3.28% 71,691 133,739,962
2024-03-19 17.58 18.89 17.36 18.29 +3.04% 46,152 83,221,013
2024-03-18 17.24 17.75 16.94 17.75 +3.74% 23,895 41,347,022
2024-03-15 16.38 17.13 16.38 17.11 +3.76% 21,449 36,135,331
2024-03-14 16.86 16.98 16.25 16.49 -2.31% 16,825 27,903,152
2024-03-13 16.76 17.13 16.66 16.88 +1.02% 17,242 29,060,145
2024-03-12 16.32 16.73 16.32 16.71 +1.83% 19,466 32,227,293
2024-03-11 16.26 16.41 16.02 16.41 +1.23% 16,666 27,050,598
2024-03-08 15.99 16.29 15.76 16.21 +2.21% 18,650 29,964,117
2024-03-07 15.96 16.35 15.7 15.86 -0.56% 16,372 26,290,217
2024-03-06 16.01 16.17 15.55 15.95 -0.5% 16,994 26,988,001
2024-03-05 16.23 16.4 15.9 16.03 -1.23% 19,731 31,880,093
2024-03-04 16.6 16.68 15.78 16.23 -0.73% 25,831 41,752,082
2024-03-01 15.71 16.5 15.62 16.35 +4.14% 29,212 47,121,541
2024-02-29 15 15.71 14.81 15.7 +5.23% 28,870 44,222,124
2024-02-28 17.05 17.29 14.91 14.92 -12.03% 44,397 70,978,169
2024-02-27 16.15 16.96 16 16.96 +4.82% 22,786 37,643,657
2024-02-26 16.3 16.72 15.89 16.18 -0.55% 25,889 42,196,229
2024-02-23 15.48 16.4 15.32 16.27 +5.1% 29,197 46,100,722
2024-02-22 14.32 15.65 14.32 15.48 +6.46% 21,687 33,072,995
2024-02-21 13.95 15.15 13.72 14.54 +3.86% 23,477 34,295,766
2024-02-20 13.7 14.11 13.5 14 +0.43% 24,509 34,082,498
2024-02-19 12.83 14.14 12.83 13.94 +9.25% 48,644 66,836,153
2024-02-08 11.04 12.85 10.76 12.76 +12.92% 60,686 71,895,008
2024-02-07 12.5 12.51 10.95 11.3 -9.09% 54,452 62,712,391
2024-02-06 12.74 12.94 11.19 12.43 -2.59% 49,078 58,912,924
2024-02-05 14.75 14.75 12 12.76 -13.61% 47,973 61,446,907
2024-02-02 15.94 16.21 14.26 14.77 -6.81% 31,517 47,909,260
2024-02-01 15.96 16.22 15.3 15.85 -0.81% 25,058 39,355,344
2024-01-31 17.13 17.13 15.92 15.98 -6.88% 20,898 34,274,289
2024-01-30 17.84 18.24 17.11 17.16 -5.3% 19,663 34,419,702
2024-01-29 18.98 19.1 17.96 18.12 -2.89% 13,215 24,223,486
2024-01-26 19.43 19.43 18.62 18.66 -1.48% 13,851 26,123,609
2024-01-25 17.95 18.95 17.81 18.94 +5.22% 18,225 33,642,942
2024-01-24 18.35 18.41 17.3 18 +0.06% 22,939 40,901,872
2024-01-23 18.44 18.88 17.79 17.99 -4% 21,281 38,409,784
2024-01-22 19.95 20.2 18.59 18.74 -6.07% 18,039 34,937,889
2024-01-19 20.8 20.8 19.71 19.95 -2.21% 18,389 36,853,726
2024-01-18 20.58 20.68 19.64 20.4 -1.54% 17,502 35,140,567
2024-01-17 21.15 21.65 20.61 20.72 -2.81% 9,854 20,791,146
2024-01-16 21.75 21.75 21.02 21.32 -0.74% 9,672 20,602,198
2024-01-15 21.55 21.86 21.29 21.48 -0.32% 11,718 25,270,777
2024-01-12 21.95 22.06 21.51 21.55 -1.37% 9,912 21,537,020
2024-01-11 21.46 21.92 21.31 21.85 +1.49% 9,543 20,677,547
2024-01-10 21.83 21.94 21.27 21.53 -1.82% 12,567 27,091,782
2024-01-09 21.88 22.17 21.72 21.93 +1.25% 13,999 30,758,942
2024-01-08 22.15 22.31 21.66 21.66 -2.34% 13,645 29,854,296
2024-01-05 22.8 23.05 22.06 22.18 -2.08% 11,259 25,260,073
2024-01-04 22.9 22.9 22.52 22.65 -1.09% 10,932 24,748,339
2024-01-03 22.99 23.08 22.61 22.9 -0.09% 12,919 29,495,912
2024-01-02 22.97 23.1 22.73 22.92 -0.26% 14,306 32,845,031

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

хЖАф╕Ьц░┤ц│е 000401

2023年全年

шЗ│цнгшВбф╗╜ 603991

2022-2023两年

хНЪщЧ╗чзСцКА 600883

2024年至今

ф┐бчзСчз╗хКи-U 688387

近三个月

хНОф┐бцЦ░цЭР 300717

近三个月

STх╖ецЩ║ 000584

2024年一季度

ф║СщУЭшВбф╗╜ 000807

2022-2023两年

хНОчСЮшВбф╗╜ 300626

近三个月

шЛ▒чЙ╣щЫЖхЫв 000411

近三个月

чбоцИРшВбф╗╜ 605183

近三个月

热门概念板块

半导体

хглхЕ░х╛о (600460)

近期数据
数字经济

цБТчФЯчФ╡хнР (600570)

近半年
元宇宙
医疗器械

щШ│цЩохМ╗чЦЧ (300030)

2022-2023两年
生物医药

хдНцШЯхМ╗шНп (600196)

近半年
AI人工智能
芯片

хглхЕ░х╛о (600460)

近三个月
智能制造

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