цЦ░х╝║шБФ 300850

数据更新至:

添加到对比分析

26.64 -5.80%

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

26.64
-5.8% -1.64
27.99
开盘价
28.26
最高价
26.55
最低价
72,139
成交量
数据更新至: 2025-03-25

技术指标

27.35
MA5 (5日均线)
26.91
MA10 (10日均线)
26.52
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 27.99 28.26 26.55 26.64 -5.8% 72,139 196,609,405
2025-03-24 28.8 29.19 27.5 28.28 -1.67% 122,126 342,601,698
2025-03-21 26.82 30.28 26.82 28.76 +6.76% 204,246 590,345,612
2025-03-20 26.13 27.3 25.9 26.94 +3.02% 69,310 186,000,348
2025-03-19 26.6 26.62 26 26.15 -1.28% 34,148 89,573,065
2025-03-18 26.36 26.8 26.2 26.49 +0.91% 33,694 89,063,135
2025-03-17 26.43 27.11 26.1 26.25 -0.42% 54,255 144,082,509
2025-03-14 26.4 26.7 25.97 26.36 -0.53% 39,826 105,147,513
2025-03-13 26.63 26.77 25.66 26.5 -0.67% 63,994 167,186,384
2025-03-12 27.16 27.32 26.59 26.68 -1.84% 55,642 149,550,536
2025-03-11 25.99 27.25 25.49 27.18 +3.46% 103,984 275,204,637
2025-03-10 26.5 26.9 25.95 26.27 -0.87% 61,046 160,286,510
2025-03-07 26.54 26.57 25.9 26.5 -0.49% 71,984 189,160,933
2025-03-06 26.8 26.97 26.1 26.63 -0.63% 94,473 249,657,760
2025-03-05 26.36 27.25 26.28 26.8 +1.71% 104,409 281,303,517
2025-03-04 26.06 26.58 25.5 26.35 +0.76% 110,604 289,764,677
2025-03-03 24.5 26.77 24.45 26.15 +7.39% 178,083 463,528,501
2025-02-28 25.44 25.56 24.26 24.35 -5.07% 101,268 250,960,982
2025-02-27 25.5 26.06 24.95 25.65 +0.63% 112,209 284,742,408
2025-02-26 25.68 26.66 25.21 25.49 -1.01% 151,403 390,753,217
2025-02-25 24.4 26.21 24 25.75 +4.72% 179,361 454,967,256
2025-02-24 23.78 24.92 23.77 24.59 +2.89% 172,564 421,747,420
2025-02-21 22.9 24.29 22.74 23.9 +6.13% 231,521 546,844,455
2025-02-20 22.4 22.58 22.02 22.52 +0.76% 62,687 140,261,914
2025-02-19 21.71 22.4 21.6 22.35 +2.85% 73,276 161,999,660
2025-02-18 22.1 23.03 21.71 21.73 -1.36% 148,478 333,011,363
2025-02-17 20.58 22.06 20.32 22.03 +7.78% 153,993 330,452,793
2025-02-14 20.33 20.8 20.33 20.44 +0.79% 48,996 100,821,178
2025-02-13 20.95 21.01 20.23 20.28 -3.2% 60,520 124,587,594
2025-02-12 20.65 21 20.56 20.95 +1.01% 48,126 100,213,830
2025-02-11 20.56 21.17 20.34 20.74 +0.97% 94,058 195,332,697
2025-02-10 20.56 20.6 20.17 20.54 +0.34% 55,849 113,660,492
2025-02-07 20 20.92 19.94 20.47 +2.35% 81,106 166,317,700
2025-02-06 19.76 20.06 19.63 20 +0.76% 52,644 104,602,555
2025-02-05 19.88 20.29 19.74 19.85 +0.25% 51,238 102,256,337
2025-01-27 20.47 20.58 19.8 19.8 -3.04% 49,447 99,217,809
2025-01-24 19.82 20.52 19.72 20.42 +2.25% 75,436 152,442,401
2025-01-23 20.85 21.12 19.88 19.97 -4.22% 123,494 253,434,815
2025-01-22 21.12 21.47 20.35 20.85 +8.54% 203,034 422,029,017
2025-01-21 19.69 19.76 19.1 19.21 -2.19% 69,617 134,472,010
2025-01-20 19.5 19.9 19.18 19.64 +0.98% 89,801 174,948,528
2025-01-17 19 20.62 19 19.45 +3.07% 140,710 277,486,327
2025-01-16 18.53 19.19 18.53 18.87 +2% 58,817 111,029,481
2025-01-15 18.5 18.78 18.14 18.5 0% 54,287 100,196,734
2025-01-14 17.69 18.52 17.63 18.5 +4.82% 73,683 133,810,180
2025-01-13 17.02 17.95 16.81 17.65 +3.1% 75,497 132,113,260
2025-01-10 17.81 17.94 17.1 17.12 -3.28% 43,707 76,306,696
2025-01-09 17.75 18.11 17.65 17.7 -0.67% 41,915 74,852,780
2025-01-08 18.17 18.21 17.31 17.82 -2.2% 58,252 103,359,126
2025-01-07 17.8 18.32 17.71 18.22 +2.02% 53,975 96,962,562
2025-01-06 18.12 18.49 17.6 17.86 -1.98% 88,186 158,412,271
2025-01-03 18.79 19.25 18.06 18.22 -1.62% 68,131 127,025,813
2025-01-02 19.18 19.35 18.33 18.52 -3.09% 59,146 111,611,523
2024-12-31 19.83 20.04 19.1 19.11 -3.78% 48,430 94,241,295
2024-12-30 19.53 20.05 19.29 19.86 +1.12% 51,016 100,751,189
2024-12-27 19.91 20.12 19.6 19.64 -1.06% 56,943 113,035,332
2024-12-26 19.97 20.24 19.33 19.85 -1.29% 74,078 146,923,727
2024-12-25 20.74 20.74 20.02 20.11 -3.04% 47,705 96,401,350
2024-12-24 20.28 20.86 20.28 20.74 +2.57% 52,524 108,257,741
2024-12-23 21.1 21.22 20.18 20.22 -4.49% 75,437 155,067,479
2024-12-20 21.06 21.41 20.92 21.17 +0.67% 47,979 101,413,978
2024-12-19 20.76 21.2 20.05 21.03 +0.1% 64,572 134,118,532
2024-12-18 20.99 21.25 20.78 21.01 +0.14% 51,544 108,296,959
2024-12-17 21.78 21.98 20.86 20.98 -3.67% 67,512 143,673,124
2024-12-16 22.18 22.56 21.6 21.78 -1.8% 68,550 150,637,802
2024-12-13 22.6 22.6 21.96 22.18 -1.9% 66,962 148,517,244
2024-12-12 23.05 23.09 22.42 22.61 -2.21% 117,508 265,768,127
2024-12-11 23.77 23.9 22.88 23.12 -2.69% 94,128 219,863,577
2024-12-10 25.01 25.08 23.72 23.76 -0.21% 66,257 160,747,173
2024-12-09 24.21 24.3 23.64 23.81 -1.41% 47,976 114,704,378
2024-12-06 24 24.66 23.21 24.15 +0.54% 94,380 225,830,707
2024-12-05 23.73 24.36 23.52 24.02 +0.88% 65,949 158,141,799
2024-12-04 24.89 25 23.6 23.81 -5.06% 93,168 225,244,356
2024-12-03 25.12 25.68 24.88 25.08 -0.56% 63,556 160,679,590
2024-12-02 25.17 25.55 24.84 25.22 +0.04% 83,640 210,274,478
2024-11-29 24.64 25.45 24.48 25.21 +2.06% 71,319 179,415,215
2024-11-28 24.77 25.79 24.53 24.7 -0.08% 86,037 216,988,113
2024-11-27 23.38 24.75 23.2 24.72 +4.52% 76,315 183,257,665
2024-11-26 23.81 24.38 23.28 23.65 -0.42% 50,259 118,865,576
2024-11-25 23.7 24.48 23.37 23.75 +2.64% 78,934 188,738,652
2024-11-22 24.49 24.79 23.11 23.14 -5.97% 75,819 181,949,779
2024-11-21 25.3 25.37 24.34 24.61 -1.68% 58,977 146,017,641
2024-11-20 24.88 25.2 24.33 25.03 +0.16% 95,166 236,017,049
2024-11-19 24.5 25.27 23.84 24.99 +3.14% 92,827 229,098,846
2024-11-18 24 25 23.6 24.23 +1.55% 115,259 281,941,684
2024-11-15 24.9 25.02 23.85 23.86 -3.83% 90,003 220,276,485
2024-11-14 25.85 26.09 24.76 24.81 -4.58% 114,109 289,664,784
2024-11-13 25.5 26.66 25.06 26 +0.78% 160,369 414,104,479
2024-11-12 26.96 26.98 25.5 25.8 -4.3% 193,647 502,325,681
2024-11-11 23.9 27.46 23.77 26.96 +13.09% 266,193 689,246,188
2024-11-08 24.32 24.5 23.35 23.84 -0.5% 137,919 329,643,501
2024-11-07 22.89 24.44 22.53 23.96 +3.41% 158,620 372,805,840
2024-11-06 23.25 24.5 23 23.17 +0.17% 191,547 453,107,557
2024-11-05 22.55 23.41 22.1 23.13 +3.03% 148,114 337,196,699
2024-11-04 21.28 23.25 21.12 22.45 +5.5% 126,994 282,191,371
2024-11-01 22.35 22.55 21.21 21.28 -5.92% 126,075 274,576,499
2024-10-31 22.68 22.88 22.12 22.62 +2.91% 141,705 318,751,964
2024-10-30 21.88 22.59 21.59 21.98 -0.54% 133,969 296,246,744
2024-10-29 23.86 24.39 22.01 22.1 -7.06% 225,494 513,886,226
2024-10-28 23.25 25.11 23.08 23.78 +7.5% 361,796 869,072,829
2024-10-25 20.45 22.26 20.45 22.12 +8.06% 245,230 529,876,519
2024-10-24 20.96 21.11 20.28 20.47 -4.83% 165,353 340,567,054
2024-10-23 21.22 22.6 21.2 21.51 +2.43% 284,527 622,752,551
2024-10-22 19.7 21.66 19.52 21 +5.37% 232,739 485,315,295
2024-10-21 19.71 20.55 19.32 19.93 +3.48% 167,660 334,053,150
2024-10-18 18.33 19.77 18.21 19.26 +4.56% 155,078 293,315,797
2024-10-17 18.38 18.86 18.32 18.42 +0.05% 105,352 195,531,535
2024-10-16 18.32 18.69 17.92 18.41 -1.6% 118,983 217,286,531
2024-10-15 18.04 19.43 17.66 18.71 +2.69% 194,549 362,960,560
2024-10-14 18.23 18.32 17.56 18.22 +1.9% 126,586 227,839,492
2024-10-11 18.97 19.45 17.5 17.88 -11.75% 203,912 373,581,150
2024-10-10 19.55 21.82 19.41 20.26 +5.63% 250,086 515,721,117
2024-10-09 21.6 21.6 19.16 19.18 -15.54% 224,340 460,107,807
2024-10-08 23.7 23.7 21.01 22.71 +14.7% 297,354 662,030,038
2024-09-30 18.16 19.97 17.57 19.8 +16.2% 272,208 511,764,795
2024-09-27 15.95 17.46 15.78 17.04 +10.29% 211,852 351,477,334
2024-09-26 14.78 15.45 14.62 15.45 +4.39% 106,332 159,966,748
2024-09-25 14.94 15.28 14.76 14.8 +0.27% 108,580 163,379,345
2024-09-24 13.96 14.78 13.92 14.76 +6.49% 107,860 155,328,940
2024-09-23 13.92 14.08 13.82 13.86 -0.86% 37,325 51,891,185
2024-09-20 14.36 14.36 13.87 13.98 -2.78% 53,535 75,051,436
2024-09-19 14.2 14.58 14 14.38 +2.06% 47,445 68,102,299
2024-09-18 14.21 14.36 13.88 14.09 -0.7% 39,301 55,138,067
2024-09-13 14.76 15.06 14.17 14.19 -3.8% 57,873 83,822,220
2024-09-12 14.9 15.25 14.73 14.75 -1.14% 54,760 81,984,409
2024-09-11 14.5 15.19 14.41 14.92 +2.19% 74,468 110,848,262
2024-09-10 14.66 14.77 14.33 14.6 -0.07% 47,530 68,926,914
2024-09-09 14.59 14.96 14.51 14.61 -1.55% 50,620 74,392,876
2024-09-06 15.5 15.51 14.82 14.84 -4.13% 87,504 131,384,724
2024-09-05 15.33 15.86 15.18 15.48 +0.65% 97,754 151,954,074
2024-09-04 15.06 15.68 14.93 15.38 +1.72% 110,756 169,762,564
2024-09-03 14.74 15.33 14.72 15.12 +2.79% 92,809 139,538,216
2024-09-02 14.67 15.46 14.66 14.71 -1.21% 107,755 161,610,167
2024-08-30 14.53 15.17 14.39 14.89 0% 114,710 170,210,469
2024-08-29 14.21 15.2 14.21 14.89 +3.69% 104,146 154,412,083
2024-08-28 14.16 14.5 13.94 14.36 +0.63% 53,130 75,662,496
2024-08-27 14.45 14.48 14.1 14.27 -1.45% 60,304 86,086,876
2024-08-26 14.01 14.88 14.01 14.48 +3.28% 90,268 131,144,167
2024-08-23 14.49 14.6 13.98 14.02 -2.71% 89,499 126,944,499
2024-08-22 15.35 15.59 14.4 14.41 -3.42% 124,287 185,740,957
2024-08-21 14.58 15.19 14.51 14.92 +1.98% 100,986 149,803,124
2024-08-20 15.06 15.13 14.51 14.63 -2.73% 61,388 90,449,948
2024-08-19 15.2 15.33 14.96 15.04 -1.96% 57,465 86,661,850
2024-08-16 15.86 15.94 15.23 15.34 -3.34% 86,828 134,229,439
2024-08-15 16 16.14 15.53 15.87 -0.81% 97,014 153,697,007
2024-08-14 16.42 16.53 16 16 -3.03% 90,034 145,258,760
2024-08-13 16.47 16.66 16.09 16.5 -1.96% 129,651 211,825,741
2024-08-12 17.36 17.87 16.7 16.83 +0.66% 193,671 335,013,315
2024-08-09 17.1 17.23 16.7 16.72 -1.53% 62,050 104,774,254
2024-08-08 17.55 17.55 16.8 16.98 -3.25% 112,168 190,922,152
2024-08-07 17.69 17.86 17.28 17.55 -0.57% 145,379 254,325,056
2024-08-06 16.55 18.64 16.54 17.65 +8.48% 270,363 472,500,264
2024-08-05 17.2 17.39 16.21 16.27 -5.41% 156,037 260,714,053
2024-08-02 17.66 18.1 17.17 17.2 -2.6% 147,537 259,745,371
2024-08-01 17.81 18.08 17.47 17.66 -1.73% 132,512 234,838,683
2024-07-31 17.52 18.04 17.22 17.97 +2.28% 204,191 361,318,039
2024-07-30 18.04 18.54 17.41 17.57 -3.94% 223,873 398,319,034
2024-07-29 18.82 19.06 17.85 18.29 -3.23% 303,428 552,720,476
2024-07-26 17.77 20.44 17.62 18.9 +7.26% 404,902 762,831,965
2024-07-25 17.15 18.85 17.12 17.62 -2.44% 359,262 641,373,861
2024-07-24 14.9 18.06 14.86 18.06 +20% 401,719 679,207,424
2024-07-23 14.52 15.97 14.41 15.05 +3.01% 190,673 289,609,798
2024-07-22 14.33 14.96 14.28 14.61 +2.03% 86,619 126,856,683
2024-07-19 14.17 14.46 14.03 14.32 +0.63% 44,298 63,136,978
2024-07-18 14.04 14.26 13.85 14.23 +0.71% 40,100 56,418,841
2024-07-17 14.2 14.32 14 14.13 -0.21% 33,553 47,534,002
2024-07-16 14.13 14.23 13.97 14.16 +0.21% 31,205 43,989,335
2024-07-15 14.51 14.55 14.02 14.13 -3.09% 43,597 61,797,725
2024-07-12 14.81 14.9 14.5 14.58 -1.62% 52,688 77,203,323
2024-07-11 14.2 15 14.2 14.82 +7.24% 93,141 136,757,929
2024-07-10 14.06 14.3 13.81 13.82 -1.71% 44,591 62,559,485
2024-07-09 13.94 14.21 13.68 14.06 +0.5% 46,566 65,012,348
2024-07-08 14.5 14.56 13.95 13.99 -4.11% 54,157 76,581,267
2024-07-05 14.45 14.66 14.3 14.59 +0.41% 33,205 48,144,564
2024-07-04 15.01 15.08 14.48 14.53 -3.07% 37,634 55,439,001
2024-07-03 15.1 15.28 14.9 14.99 -0.66% 40,522 61,049,943
2024-07-02 15.44 15.55 15 15.09 -2.33% 48,829 74,381,492
2024-07-01 14.98 15.57 14.62 15.45 +2.86% 76,622 115,549,998
2024-06-28 15.12 15.49 14.96 15.02 -0.53% 55,140 84,054,756
2024-06-27 15.57 15.65 15.07 15.1 -4.19% 72,297 110,627,248
2024-06-26 14.68 15.95 14.46 15.76 +7.36% 109,388 167,509,721
2024-06-25 14.78 14.96 14.6 14.68 -0.34% 57,430 84,715,226
2024-06-24 15.18 15.28 14.67 14.73 -3.6% 84,206 125,995,945
2024-06-21 15.52 15.72 15.26 15.28 -1.67% 56,689 87,625,313
2024-06-20 16.48 16.54 15.44 15.54 -5.7% 99,574 157,589,203
2024-06-19 17.12 17.17 16.48 16.48 -3.85% 53,554 89,267,717
2024-06-18 17.02 17.2 16.95 17.14 +0.76% 38,624 65,961,942
2024-06-17 17.1 17.3 16.93 17.01 -0.99% 50,305 85,865,244
2024-06-14 17.29 17.48 17.01 17.18 -0.81% 58,697 101,223,049
2024-06-13 17.48 17.63 17.2 17.32 -0.92% 49,796 86,614,657
2024-06-12 17.63 17.71 17.35 17.48 -1.02% 38,232 66,815,459
2024-06-11 16.9 17.66 16.56 17.66 +4.56% 81,506 140,587,146
2024-06-07 17.08 17.17 16.61 16.89 +0.06% 49,547 83,563,082
2024-06-06 17.75 17.88 16.79 16.88 -4.85% 74,900 128,725,264
2024-06-05 18.27 18.36 17.72 17.74 -2.95% 50,037 90,222,260
2024-06-04 18.42 18.43 17.82 18.28 -0.76% 69,206 124,667,593
2024-06-03 19.15 19.15 18.24 18.42 -3.81% 75,781 140,495,256
2024-05-31 19.4 19.69 19.13 19.15 -1.44% 54,835 106,559,856
2024-05-30 19.59 19.8 19.31 19.43 -0.61% 49,122 95,943,006
2024-05-29 19.66 20.2 19.33 19.55 -1.11% 74,187 146,898,925
2024-05-28 19.52 20.2 19.52 19.77 +0.41% 70,092 139,424,850
2024-05-27 19.41 19.72 18.97 19.69 +0.92% 53,209 103,177,165
2024-05-24 19.5 19.78 19.36 19.51 -0.36% 52,177 101,961,395
2024-05-23 20.25 20.27 19.51 19.58 -3.31% 65,493 129,656,765
2024-05-22 19.45 20.48 19.4 20.25 +4.38% 112,658 225,369,180
2024-05-21 19.59 19.74 19.28 19.4 -1.77% 35,699 69,234,092
2024-05-20 19.77 20.29 19.65 19.75 +0.1% 54,445 108,439,827
2024-05-17 19.55 19.74 19.26 19.73 +0.61% 50,777 99,050,557
2024-05-16 19.81 20 19.48 19.61 -1.51% 55,556 109,501,144
2024-05-15 20 20.15 19.71 19.91 -0.1% 39,757 79,113,018
2024-05-14 20.23 20.46 19.91 19.93 -1.29% 50,274 101,163,118
2024-05-13 20.48 20.64 20.11 20.19 -2.7% 62,335 126,862,919
2024-05-10 21.14 21.2 20.6 20.75 -1.84% 58,213 121,053,559
2024-05-09 20.44 21.18 20.33 21.14 +4.04% 95,527 200,356,959
2024-05-08 21.37 21.42 20.27 20.32 -4.51% 94,366 194,942,553
2024-05-07 21.09 21.29 20.8 21.28 +0.95% 56,615 119,392,935
2024-05-06 20.55 21.15 20.52 21.08 +4.2% 73,997 155,272,478
2024-04-30 20.96 21.07 20.15 20.23 -3.3% 67,186 137,347,670
2024-04-29 19.78 21.25 19.77 20.92 +4.7% 117,166 243,752,478
2024-04-26 19.25 20.43 18.88 19.98 -1.48% 168,606 327,406,519
2024-04-25 20.13 20.63 19.91 20.28 -0.49% 58,262 118,453,852
2024-04-24 20.78 20.86 20.15 20.38 -1.88% 64,037 130,676,461
2024-04-23 21.21 21.44 20.45 20.77 -1.7% 46,617 97,040,588
2024-04-22 21.23 21.65 20.7 21.13 -0.28% 63,491 134,437,888
2024-04-19 22.08 22.38 21.11 21.19 -4.76% 66,065 141,544,857
2024-04-18 22.4 22.66 21.85 22.25 -0.89% 51,261 114,500,567
2024-04-17 22.19 22.54 22 22.45 +2.7% 53,368 119,314,967
2024-04-16 22.85 23.06 21.66 21.86 -4.62% 50,549 111,713,520
2024-04-15 23.3 24.05 22.6 22.92 -1.21% 51,312 119,556,655
2024-04-12 23.63 24.22 23.16 23.2 -2.15% 41,453 97,666,981
2024-04-11 23.72 24.21 23.5 23.71 -2.11% 44,432 105,824,079
2024-04-10 24.74 24.94 23.95 24.22 -2.06% 42,359 102,711,732
2024-04-09 23.79 25.1 23.74 24.73 +3.95% 56,518 139,437,036
2024-04-08 24.68 25.07 23.72 23.79 -4.99% 57,960 140,193,629
2024-04-03 25.68 26.14 25.01 25.04 -3.88% 73,966 187,868,084
2024-04-02 26.63 26.89 25.71 26.05 +2.68% 121,423 317,483,922
2024-04-01 23.77 25.81 23.75 25.37 +7.18% 74,018 184,877,073
2024-03-29 23.47 23.85 23.35 23.67 +0.64% 25,307 59,787,475
2024-03-28 23.3 23.9 23 23.52 +1.38% 40,075 94,358,991
2024-03-27 24.62 24.66 23.15 23.2 -5.5% 37,798 90,026,928
2024-03-26 24.5 24.79 24.06 24.55 +1.45% 42,640 104,041,145
2024-03-25 25.09 25.09 24.15 24.2 -3.62% 43,520 107,233,989
2024-03-22 25.95 25.95 24.98 25.11 -3.76% 59,093 149,600,821
2024-03-21 26 26.35 25.67 26.09 +0.62% 61,210 159,167,840
2024-03-20 26.18 26.35 25.71 25.93 -0.8% 55,657 144,601,060
2024-03-19 26.26 27.18 25.8 26.14 -0.53% 85,923 226,378,121
2024-03-18 25.98 26.29 25.85 26.28 +1.98% 51,993 135,903,238
2024-03-15 25.43 26.12 25.29 25.77 +1.42% 46,517 119,187,378
2024-03-14 25.77 25.99 25.09 25.41 -1.66% 52,574 134,185,962
2024-03-13 25.96 26.2 25.67 25.84 -0.73% 58,805 152,264,384
2024-03-12 26.2 26.5 25.85 26.03 -0.23% 84,807 221,841,962
2024-03-11 25.16 26.09 25.13 26.09 +3.61% 77,397 198,649,177
2024-03-08 24.96 25.6 24.71 25.18 +0.88% 55,562 140,020,780
2024-03-07 25.4 26.25 24.96 24.96 -2.95% 90,681 231,593,462
2024-03-06 24.16 26.09 24.16 25.72 +6.11% 114,565 289,327,105
2024-03-05 24.68 24.82 24.14 24.24 -2.3% 47,584 116,149,822
2024-03-04 24.98 25.31 24.56 24.81 -1% 40,668 101,049,738
2024-03-01 25.22 25.34 24.84 25.06 -0.67% 49,152 123,217,558
2024-02-29 23.8 25.25 23.58 25.23 +3.83% 88,365 218,391,416
2024-02-28 25.16 26.18 24.26 24.3 -3.88% 102,028 258,503,338
2024-02-27 24.55 25.28 24.28 25.28 +2.27% 77,224 192,384,751
2024-02-26 24.44 25.18 24.35 24.72 +3.95% 94,735 234,306,841
2024-02-23 23.52 23.79 23.22 23.78 +1.11% 40,821 96,076,778
2024-02-22 23.3 23.77 23.02 23.52 +1.12% 36,292 84,911,454
2024-02-21 22.8 24.05 22.53 23.26 +1.62% 62,832 147,142,286
2024-02-20 22.8 22.98 22.35 22.89 -0.48% 46,053 104,036,815
2024-02-19 23.88 23.9 22.63 23 -0.99% 71,392 164,799,908
2024-02-08 22.31 23.7 22.31 23.23 +4.5% 98,214 227,786,100
2024-02-07 20.57 22.49 20.56 22.23 +7.81% 109,928 241,290,023
2024-02-06 19 21.18 18.8 20.62 +6.67% 95,077 188,432,385
2024-02-05 20.7 20.91 18.4 19.33 -7.07% 106,669 208,501,732
2024-02-02 22.02 22.36 20.05 20.8 -5.07% 69,341 147,545,669
2024-02-01 22.38 22.84 21.81 21.91 -2.84% 60,312 134,058,875
2024-01-31 24.05 24.39 22.44 22.55 -7.05% 65,376 151,402,351
2024-01-30 24.81 25.09 24.21 24.26 -2.22% 30,165 74,673,049
2024-01-29 26.12 26.3 24.77 24.81 -5.05% 42,173 106,705,285
2024-01-26 26.5 26.75 26.04 26.13 -1.51% 30,204 79,705,061
2024-01-25 26.03 26.6 25.6 26.53 +1.96% 38,598 101,127,452
2024-01-24 26.2 26.77 25.33 26.02 -0.08% 36,545 94,622,105
2024-01-23 25.39 26.29 25.21 26.04 +1.6% 41,693 107,943,756
2024-01-22 27.66 27.66 25.5 25.63 -7.14% 49,625 131,506,986
2024-01-19 28.1 28.57 27.6 27.6 -1.78% 27,158 75,767,352
2024-01-18 27.91 28.31 27.3 28.1 -0.07% 40,539 112,943,813
2024-01-17 29.47 29.47 28.12 28.12 -4.48% 35,729 102,367,050
2024-01-16 29.36 29.96 28.92 29.44 +0.2% 34,948 102,804,899
2024-01-15 29.72 30.02 29.13 29.38 -2.13% 34,545 101,891,165
2024-01-12 30.24 30.83 30 30.02 -0.27% 53,420 161,996,437
2024-01-11 28.99 30.3 28.66 30.1 +4.04% 62,505 185,455,419
2024-01-10 28.8 29.54 28.38 28.93 -0.1% 33,780 97,894,350
2024-01-09 28.76 29.76 28.37 28.96 +1.54% 46,496 135,095,456
2024-01-08 29.19 29.64 28.52 28.52 -2.19% 36,035 104,437,617
2024-01-05 30.21 30.47 29.03 29.16 -3.28% 39,527 117,416,137
2024-01-04 30.99 30.99 29.99 30.15 -2.52% 36,344 110,094,236
2024-01-03 31.13 31.45 30.65 30.93 -0.61% 33,895 104,882,160
2024-01-02 31.91 31.97 31.1 31.12 -2.23% 44,554 139,599,491

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

хеещФРчЙ╣ 605116

2024年至今

ч║╡цикшВбф╗╜ 688070

2024年一季度

х┐ЕхИЫчзСцКА 300667

2024年一季度

ф╕Йх│бшГ╜ц║Р 600905

2023年全年

STхЕИщФЛ 300163

2022-2023两年

хоЙхЫ╛чФЯчЙй 603658

2022-2023两年

ф╕ЙцШЯцЦ░цЭР 603578

2022-2023两年

ф╣Эф╕░шГ╜ц║Р 605090

近半年

щЗСчзНхнРщЕТ 600199

2024年至今

ф╕нщЫЖщЫЖхЫв 000039

近三个月

热门概念板块

数字经济

хНОшГЬхдйцИР (600410)

2024年至今
新能源汽车

щХ┐хЯОц▒╜ш╜ж (601633)

2024年一季度
云计算

хоЭф┐бш╜пф╗╢ (600845)

近三个月
区块链
AI人工智能
储能电池
5G通信

ф║ищАЪхЕЙчФ╡ (600487)

近期数据
元宇宙

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