ше┐хЯЯцЧЕц╕╕ 300859

数据更新至:

添加到对比分析

37.76 -2.63%

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

37.76
-2.63% -1.02
37.78
开盘价
38.36
最高价
37.23
最低价
63,575
成交量
数据更新至: 2025-03-25

技术指标

38.20
MA5 (5日均线)
38.03
MA10 (10日均线)
36.59
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 37.78 38.36 37.23 37.76 -2.63% 63,575 239,684,303
2025-03-24 37.7 40.68 37.38 38.78 +3.88% 130,182 508,962,585
2025-03-21 38.14 38.4 36.53 37.33 -3.09% 72,460 270,460,987
2025-03-20 38.65 39.3 38.29 38.52 -0.18% 56,022 217,758,950
2025-03-19 38.35 39.1 38.21 38.59 +0.13% 54,201 209,849,204
2025-03-18 38 39.05 37.8 38.54 +1.15% 64,340 247,795,178
2025-03-17 38.99 39.5 37.89 38.1 -0.05% 64,549 248,548,772
2025-03-14 37.51 38.15 37.02 38.12 +1.93% 73,604 278,014,452
2025-03-13 36.9 37.46 36.32 37.4 +0.75% 47,040 173,776,906
2025-03-12 37.23 38.2 36.93 37.12 -0.72% 43,931 164,793,009
2025-03-11 35.7 37.5 35.6 37.39 +3.57% 61,184 225,329,583
2025-03-10 36.3 36.92 35.78 36.1 -0.88% 42,354 153,395,915
2025-03-07 35.9 37.5 35.52 36.42 +0.97% 64,961 237,549,874
2025-03-06 35.88 36.45 35.42 36.07 +0.11% 55,625 199,882,430
2025-03-05 34.87 36.1 34.4 36.03 +2.94% 77,115 272,095,488
2025-03-04 33.98 35 33.82 35 +2.76% 67,772 234,221,291
2025-03-03 33.2 34.38 33.2 34.06 +2.37% 47,061 159,560,248
2025-02-28 33.76 34.19 33.21 33.27 -1.68% 46,923 158,244,169
2025-02-27 33.32 34.2 33.32 33.84 +1.26% 50,176 169,915,826
2025-02-26 33.61 34.1 33.31 33.42 -0.77% 37,978 127,188,842
2025-02-25 34.1 34.58 33.61 33.68 -2.06% 42,035 142,973,570
2025-02-24 34 34.95 33.61 34.39 +0.97% 52,102 178,700,362
2025-02-21 34.15 34.5 33.66 34.06 -0.55% 52,096 177,752,127
2025-02-20 34.17 34.73 34 34.25 +0.53% 33,336 114,589,439
2025-02-19 33.01 34.15 33 34.07 +3.34% 49,288 166,010,316
2025-02-18 34.35 34.55 32.83 32.97 -4.66% 60,557 202,888,974
2025-02-17 34.8 35.48 34.33 34.58 -0.72% 47,176 164,281,709
2025-02-14 35.22 35.66 34.58 34.83 -1.67% 38,413 133,897,203
2025-02-13 35.5 36.52 35.42 35.42 +0.63% 64,564 232,046,683
2025-02-12 35.2 35.76 34.8 35.2 -0.42% 42,175 148,128,830
2025-02-11 35.38 35.61 34.41 35.35 -0.2% 55,496 194,751,430
2025-02-10 33.65 35.63 33.63 35.42 +4.76% 78,510 275,036,304
2025-02-07 34.09 34.61 33.37 33.81 -0.27% 53,537 182,257,837
2025-02-06 32.88 34.1 32.5 33.9 +3.23% 44,424 148,266,844
2025-02-05 33.5 33.79 32.38 32.84 -1.17% 35,948 117,956,713
2025-01-27 34.18 34.7 33.21 33.23 -2.75% 31,178 105,998,965
2025-01-24 33.47 34.33 33.28 34.17 +1.7% 31,475 106,304,834
2025-01-23 34.37 34.8 33.55 33.6 -1.18% 45,015 153,403,271
2025-01-22 36.04 36.04 33.8 34 -5.66% 52,411 181,111,306
2025-01-21 36.4 36.95 35.33 36.04 -1.99% 40,352 144,939,060
2025-01-20 36 37.4 36 36.77 +1.57% 41,056 151,218,524
2025-01-17 35.53 36.8 35.08 36.2 +0.89% 38,432 139,281,423
2025-01-16 35.6 36.4 35.18 35.88 +0.81% 42,223 150,975,916
2025-01-15 34.87 36.66 34.87 35.59 +0.39% 52,830 189,938,961
2025-01-14 34.65 35.45 34.26 35.45 +4.39% 57,328 200,404,569
2025-01-13 32.2 34.5 31.86 33.96 +3.73% 40,405 135,228,882
2025-01-10 34.1 34.22 32.71 32.74 -3.99% 29,800 99,676,232
2025-01-09 33.46 34.45 33.1 34.1 +1.61% 29,981 101,806,812
2025-01-08 33.37 34.3 32.84 33.56 -0.47% 41,420 138,857,262
2025-01-07 33.02 34 33.02 33.72 +2.87% 29,152 98,046,534
2025-01-06 33.25 33.59 32.3 32.78 -1.62% 35,567 117,363,045
2025-01-03 36.04 36.5 33.2 33.32 -7.52% 49,964 171,413,682
2025-01-02 35.18 37.04 35.04 36.03 +2.42% 61,475 223,211,441
2024-12-31 36 36.42 34.9 35.18 -1.81% 39,144 139,600,752
2024-12-30 37 37.59 35.5 35.83 -3.42% 46,372 167,118,476
2024-12-27 37.45 38.38 36.95 37.1 -0.48% 54,559 204,996,869
2024-12-26 37.25 37.87 36.65 37.28 -0.48% 39,279 146,591,639
2024-12-25 40.4 40.4 36.96 37.46 -7.73% 86,087 328,975,582
2024-12-24 39.81 40.7 39.02 40.6 +2.99% 35,285 140,977,370
2024-12-23 40.88 43.16 39.3 39.42 -4.41% 54,915 224,973,886
2024-12-20 41.11 42.25 40.92 41.24 -0.1% 36,597 152,354,171
2024-12-19 40.38 41.48 39.38 41.28 +1.03% 47,256 191,688,600
2024-12-18 42.04 42.12 40.8 40.86 -2.88% 44,392 182,710,100
2024-12-17 44.44 44.58 41.35 42.07 -5.8% 87,222 369,926,956
2024-12-16 44.99 48.49 43.98 44.66 +0.52% 132,648 613,091,945
2024-12-13 42.31 48.69 42.01 44.43 +3.98% 139,875 621,596,444
2024-12-12 40.12 43.11 39.85 42.73 +5.45% 86,912 361,877,678
2024-12-11 40.19 40.99 39.65 40.52 -1.41% 62,824 253,507,576
2024-12-10 41.79 44 40.84 41.1 +1.48% 88,094 369,750,219
2024-12-09 40.01 41.52 39.2 40.5 -4.93% 75,376 304,533,929
2024-12-06 44.41 44.5 41.58 42.6 -3.31% 95,827 409,714,514
2024-12-05 41.45 44.8 41.21 44.06 +5.66% 87,471 380,445,022
2024-12-04 41.43 42.53 40.97 41.7 -0.43% 53,988 225,470,051
2024-12-03 42.5 42.82 41.49 41.88 -1.46% 45,854 192,421,018
2024-12-02 40.59 43.05 40.56 42.5 +3.66% 60,108 253,223,713
2024-11-29 39.19 41.47 39.19 41 +3.67% 47,999 194,877,870
2024-11-28 39.13 40.97 39.13 39.55 +0.36% 47,485 190,866,060
2024-11-27 39 39.47 37.6 39.41 +0.66% 46,472 179,844,511
2024-11-26 38.8 40.25 38.35 39.15 -0.15% 46,195 180,973,392
2024-11-25 37.7 40.4 37.7 39.21 +3.9% 69,755 273,154,686
2024-11-22 39.68 39.95 37.35 37.74 -5.41% 55,869 215,922,582
2024-11-21 40 40.88 39.62 39.9 -1.38% 41,240 164,775,300
2024-11-20 39.46 40.8 39.05 40.46 +2.2% 49,751 198,719,612
2024-11-19 38.09 39.88 37.59 39.59 +4.79% 64,268 249,426,033
2024-11-18 40.05 40.87 37.12 37.78 -6.49% 85,823 330,257,040
2024-11-15 42.33 43.4 40.05 40.4 -5.74% 77,294 324,234,696
2024-11-14 41.8 43.93 41.8 42.86 0% 80,854 348,114,545
2024-11-13 45.78 45.88 41.5 42.86 -9.08% 146,080 630,958,733
2024-11-12 46.34 48.49 46.34 47.14 +0.3% 97,349 462,724,810
2024-11-11 44.14 47.83 43.9 47 +1.21% 128,314 593,703,809
2024-11-08 43.54 50 43.15 46.44 +4.38% 202,398 924,459,389
2024-11-07 40.62 47.97 39.7 44.49 +10.73% 170,078 744,415,053
2024-11-06 38.54 41 38.42 40.18 +4.39% 134,219 533,580,084
2024-11-05 38.1 38.84 37.82 38.49 -0.26% 90,361 345,863,326
2024-11-04 39.04 39.5 36.63 38.59 -1.3% 119,724 453,060,676
2024-11-01 38.46 40.28 37.43 39.1 +0.36% 128,961 503,352,231
2024-10-31 37.96 39.94 37.7 38.96 +2.74% 105,836 411,727,839
2024-10-30 37 38.88 37 37.92 +0.93% 80,600 305,463,165
2024-10-29 38.54 39.94 37.4 37.57 -2.49% 104,680 403,093,685
2024-10-28 39.38 39.73 37.96 38.53 -1.91% 104,846 404,185,615
2024-10-25 38.6 39.57 37.18 39.28 -0.46% 132,847 510,131,101
2024-10-24 40.1 40.62 38.77 39.46 -0.23% 94,629 375,350,908
2024-10-23 39.89 41.73 39.02 39.55 -1.13% 114,872 460,473,706
2024-10-22 41.17 42.78 38.9 40 -2.53% 186,625 761,760,322
2024-10-21 37.49 42.99 36.5 41.04 +10.62% 246,427 995,422,767
2024-10-18 33.93 37.5 33.33 37.1 +8.51% 169,160 602,772,321
2024-10-17 32.99 35.51 32.98 34.19 +5.95% 153,220 530,077,520
2024-10-16 31.69 32.65 31.45 32.27 -0.12% 58,600 187,864,206
2024-10-15 32.27 33.52 31.63 32.31 +0.25% 78,619 256,915,346
2024-10-14 31.96 33 30.68 32.23 -0.4% 90,563 289,327,914
2024-10-11 32.5 33.88 31.81 32.36 -3.03% 82,784 270,214,468
2024-10-10 31.9 35 31.11 33.37 +6.55% 147,052 484,251,422
2024-10-09 35.2 35.2 31.06 31.32 -18.44% 214,399 710,697,185
2024-10-08 43 43 34.93 38.4 +1.21% 341,907 1,345,255,641
2024-09-30 35 37.94 33.12 37.94 +19.99% 248,968 881,812,099
2024-09-27 30.3 32.61 29.4 31.62 +4.7% 176,600 540,959,378
2024-09-26 29.1 30.3 28.98 30.2 +2.17% 134,333 399,417,183
2024-09-25 29.38 31.28 29 29.56 +1.34% 146,026 437,630,640
2024-09-24 28 29.33 28 29.17 +3.29% 125,297 360,843,303
2024-09-23 28.12 28.68 27.82 28.24 +0.43% 80,197 226,139,146
2024-09-20 27.42 28.36 27.37 28.12 +1.22% 86,266 241,301,203
2024-09-19 27.01 28.51 27 27.78 +3.27% 113,246 313,963,604
2024-09-18 26.7 27.26 26.16 26.9 -1.47% 75,607 201,939,981
2024-09-13 27.83 28.4 26.76 27.3 -0.91% 93,917 258,508,998
2024-09-12 27.46 28.05 27.32 27.55 +0.33% 75,721 209,211,236
2024-09-11 27.12 27.96 26.91 27.46 +0.55% 97,469 267,223,471
2024-09-10 27.59 27.85 26.16 27.31 -3.91% 170,218 456,960,333
2024-09-09 26.5 29.5 25.7 28.42 +15.62% 252,705 708,862,787
2024-09-06 24.38 24.98 24.24 24.58 +0.53% 34,553 85,122,470
2024-09-05 24.38 24.58 24.22 24.45 +0.49% 23,204 56,662,359
2024-09-04 24.52 24.95 24.24 24.33 -1.97% 31,745 77,878,421
2024-09-03 24.79 25.3 24.62 24.82 -0.4% 36,460 90,874,678
2024-09-02 25.2 25.64 24.76 24.92 -1.81% 46,664 117,431,943
2024-08-30 24.86 25.88 24.81 25.38 +1.72% 66,952 169,738,937
2024-08-29 25.2 25.43 24.75 24.95 -1.58% 42,971 107,510,913
2024-08-28 25.62 26.16 24.91 25.35 -1.55% 55,071 140,676,761
2024-08-27 25.72 26.12 25.44 25.75 -0.66% 55,860 143,772,450
2024-08-26 25.66 26.79 24.65 25.92 -0.15% 98,781 254,217,309
2024-08-23 24.1 26.08 24.1 25.96 +7.9% 77,706 195,804,514
2024-08-22 25.12 25.17 23.98 24.06 -4.49% 33,718 82,460,886
2024-08-21 25.49 25.49 24.89 25.19 +0.6% 21,477 54,003,670
2024-08-20 25.82 25.89 24.98 25.04 -2.64% 29,685 75,028,569
2024-08-19 25.8 26.12 25.58 25.72 -1.04% 21,693 55,928,119
2024-08-16 26.1 26.19 25.81 25.99 -0.35% 27,750 72,098,969
2024-08-15 25.82 26.45 25.75 26.08 +0.46% 45,570 119,181,704
2024-08-14 26.13 26.42 25.83 25.96 -0.57% 30,226 78,824,724
2024-08-13 26.1 26.47 25.72 26.11 +0.15% 34,253 89,317,585
2024-08-12 26.82 26.82 25.68 26.07 -3.01% 58,268 151,411,776
2024-08-09 26.47 27.5 26.42 26.88 +1.17% 71,357 192,683,624
2024-08-08 26.07 27.54 26.01 26.57 +0.91% 81,642 219,346,357
2024-08-07 26.25 26.5 25.8 26.33 -1.02% 50,732 132,626,050
2024-08-06 26.66 26.87 26.24 26.6 0% 63,921 169,541,590
2024-08-05 27.1 27.77 26.29 26.6 +0.45% 94,647 254,359,919
2024-08-02 26.26 26.74 26.1 26.48 0% 44,995 118,522,902
2024-08-01 26.12 26.67 25.86 26.48 +0.23% 66,210 173,692,719
2024-07-31 24.5 27.16 24.5 26.42 +6.96% 103,691 268,032,051
2024-07-30 24 24.95 23.7 24.7 +2.83% 62,568 152,070,074
2024-07-29 23.59 24.29 23.48 24.02 +1.48% 45,222 108,288,688
2024-07-26 22.83 23.86 22.7 23.67 +3.27% 48,554 113,201,270
2024-07-25 22.77 23.49 22.28 22.92 +1.1% 51,145 117,434,004
2024-07-24 24.05 24.33 22.52 22.67 -6.67% 72,311 167,679,358
2024-07-23 24.82 25.27 24.23 24.29 -2.25% 40,214 99,702,560
2024-07-22 24.3 24.94 24.1 24.85 +1.55% 37,775 93,056,083
2024-07-19 25.26 25.28 24.39 24.47 -3.51% 48,738 120,841,627
2024-07-18 25.15 25.5 24.62 25.36 -0.08% 47,772 119,863,717
2024-07-17 25.41 25.75 24.88 25.38 -0.08% 44,033 111,587,473
2024-07-16 25.7 26.3 25.12 25.4 -1.55% 52,725 134,257,029
2024-07-15 26.94 26.96 25.35 25.8 -7.46% 80,037 208,373,189
2024-07-12 30.1 30.6 27.8 27.88 -6.69% 102,322 298,299,070
2024-07-11 29.63 30.68 28.67 29.88 +2.05% 55,133 163,963,222
2024-07-10 30.31 30.5 29.15 29.28 -3.68% 42,732 127,483,114
2024-07-09 30.33 30.77 29 30.4 -0.3% 60,333 181,157,851
2024-07-08 30.7 31.06 30.2 30.49 -0.68% 44,123 134,806,667
2024-07-05 30.6 31.25 30.5 30.7 0% 48,900 150,866,642
2024-07-04 31.52 31.52 30.12 30.7 -2.91% 73,264 224,838,239
2024-07-03 31.39 31.97 31.1 31.62 +2% 86,945 274,558,372
2024-07-02 30.93 31.42 30.66 31 -0.51% 61,351 190,570,852
2024-07-01 30.62 31.33 30.31 31.16 +1.73% 73,909 228,426,150
2024-06-28 29.6 30.94 29.5 30.63 +2.89% 76,418 230,809,892
2024-06-27 29.46 31.15 29.41 29.77 +0.07% 81,506 246,614,337
2024-06-26 29.11 29.85 29 29.75 +0.47% 52,790 155,548,167
2024-06-25 29 30.2 28.37 29.61 +2.46% 65,044 190,925,967
2024-06-24 29.76 29.79 28.68 28.9 -2.86% 43,896 128,316,447
2024-06-21 29.2 30.2 29.15 29.75 +0.68% 47,197 140,879,531
2024-06-20 29.6 30.18 28.84 29.55 0% 49,757 146,993,334
2024-06-19 29.4 30.26 29.4 29.55 +0.51% 48,770 145,333,110
2024-06-18 28.9 29.89 28.9 29.4 +1.07% 38,662 113,985,959
2024-06-17 29.1 29.53 28.79 29.09 -0.72% 35,389 103,024,024
2024-06-14 29.99 30.38 28.88 29.3 -2.33% 52,665 156,066,053
2024-06-13 30.73 30.75 29.72 30 -2.25% 56,366 170,334,596
2024-06-12 30.1 31.15 30.1 30.69 +0.89% 52,132 160,184,417
2024-06-11 30.66 31.31 30.13 30.42 -2.5% 59,171 180,920,019
2024-06-07 31.6 32.18 31.16 31.2 -0.57% 55,446 175,065,538
2024-06-06 31.31 31.87 30.55 31.38 -1.57% 79,254 247,101,764
2024-06-05 31.71 33 31.36 31.88 +0.31% 88,287 283,502,221
2024-06-04 28.98 34 28.2 31.78 +9.06% 131,705 411,800,645
2024-06-03 31.03 31.23 28.58 29.14 -6.09% 84,043 248,888,400
2024-05-31 31 31.98 30.21 31.03 +0.1% 72,111 223,948,171
2024-05-30 32.4 33.3 31 31 -8.23% 130,872 418,096,439
2024-05-28 33.41 33.98 33.23 33.78 -0.94% 33,923 114,265,968
2024-05-27 33.91 34.1 33 34.1 +0.44% 44,936 151,330,130
2024-05-24 33.69 34.16 32.81 33.95 +0.03% 51,146 171,972,805
2024-05-23 33.66 34.15 33.43 33.94 +1.01% 51,541 174,462,432
2024-05-22 32.99 33.69 32.66 33.6 +1.88% 46,190 153,625,096
2024-05-21 31.76 33.41 31.7 32.98 +2.2% 56,816 185,629,575
2024-05-20 32.98 33.72 32.27 32.27 +1.16% 76,398 251,573,898
2024-05-17 31.55 32.32 31.18 31.9 +1.66% 40,932 130,245,680
2024-05-16 31.23 32.15 31.13 31.38 +0.77% 35,278 111,770,991
2024-05-15 31.11 31.71 30.89 31.14 -2.9% 49,287 154,322,493
2024-05-14 31.73 32.38 31.25 32.07 +0.06% 32,752 104,605,657
2024-05-13 31.31 32.3 30.17 32.05 +3.02% 42,207 132,266,466
2024-05-10 31.39 32.35 30.81 31.11 -0.92% 46,273 146,489,295
2024-05-09 31.28 31.68 31.02 31.4 +1.85% 35,590 111,716,564
2024-05-08 29.85 31.27 29.73 30.83 +2.87% 54,537 167,555,849
2024-05-07 29.77 30.2 28.89 29.97 +1.59% 46,919 138,761,887
2024-05-06 30.09 30.41 28.98 29.5 -2.45% 67,281 199,794,058
2024-04-30 31.66 31.96 29.82 30.24 -4.55% 64,605 197,235,371
2024-04-29 31.55 32.68 31.01 31.68 -2.7% 89,459 286,221,104
2024-04-26 33.93 34.65 32.55 32.56 -1.33% 134,596 453,206,317
2024-04-25 31.15 33.5 30.92 33 +5.53% 106,159 343,479,113
2024-04-24 30.47 31.85 30.15 31.27 +6.25% 88,919 276,833,720
2024-04-23 31.07 31.68 29.42 29.43 -5.37% 67,551 205,834,466
2024-04-22 30.7 32.7 30.53 31.1 +0.23% 82,652 260,983,100
2024-04-19 29.21 31.53 28.82 31.03 +5.08% 61,290 183,342,099
2024-04-18 28.8 29.98 28.45 29.53 +3.11% 49,391 145,541,270
2024-04-17 27.12 28.75 27.1 28.64 +9.65% 55,583 155,179,583
2024-04-16 28.78 28.87 24.81 26.12 -10.43% 76,735 206,321,189
2024-04-15 30.88 31.66 29 29.16 -7.13% 67,019 201,253,848
2024-04-12 32.3 32.49 31.38 31.4 -2.88% 44,846 143,482,393
2024-04-11 31.6 32.6 31.6 32.33 +0.65% 44,588 143,113,496
2024-04-10 31.33 32.5 30.72 32.12 +1.77% 56,880 180,647,185
2024-04-09 30.6 32.3 30 31.56 +1.81% 64,035 199,913,133
2024-04-08 32.05 33.98 30.57 31 -2.08% 76,545 247,947,819
2024-04-03 30.14 32.49 30.12 31.66 +2.53% 57,291 179,571,229
2024-04-02 29.3 31.68 29.29 30.88 +4.86% 74,668 228,994,227
2024-04-01 29.01 29.67 28.8 29.45 +1.8% 49,889 145,826,484
2024-03-29 28.38 29.17 28.25 28.93 +2.73% 49,317 141,623,695
2024-03-28 27.33 28.78 27.18 28.16 +4.07% 58,915 166,049,184
2024-03-27 27.8 28.18 27.06 27.06 -3.05% 40,487 111,353,849
2024-03-26 27.81 28.16 27.5 27.91 +0.47% 37,000 102,867,312
2024-03-25 28.8 29.28 27.62 27.78 -3.81% 43,761 125,027,631
2024-03-22 28.55 29.48 28.33 28.88 -0.07% 51,775 149,915,600
2024-03-21 28.69 29.49 28.11 28.9 +1.76% 51,215 147,412,957
2024-03-20 28.28 28.8 28.05 28.4 +1.72% 38,758 110,327,648
2024-03-19 27.8 28.18 27.55 27.92 -0.82% 49,031 136,673,202
2024-03-18 27.26 28.65 27.26 28.15 +4.34% 75,913 213,136,740
2024-03-15 26.23 27 26.15 26.98 +2.98% 37,096 99,097,675
2024-03-14 25.86 27.09 25.86 26.2 +0.19% 42,508 112,738,747
2024-03-13 26.18 26.7 25.92 26.15 -0.87% 38,720 101,608,438
2024-03-12 25.1 26.58 24.92 26.38 +5.35% 55,792 144,546,681
2024-03-11 24.7 25.16 24.6 25.04 +0.97% 25,807 64,276,064
2024-03-08 24.82 24.83 24.36 24.8 -0.48% 23,118 56,894,207
2024-03-07 24.4 25.48 24.21 24.92 +2.26% 41,911 103,712,801
2024-03-06 23.35 24.43 23.32 24.37 +3.44% 31,285 75,211,290
2024-03-05 23.25 24.14 23.1 23.56 +1.29% 33,267 79,065,092
2024-03-04 24.07 24.24 23.04 23.26 -3.33% 40,273 94,620,290
2024-03-01 23.92 24.26 23.83 24.06 +0.21% 17,816 42,799,289
2024-02-29 23.07 24.01 23 24.01 +2.87% 28,601 67,804,801
2024-02-28 24.8 24.97 23.18 23.34 -5.7% 45,268 109,454,151
2024-02-27 24.22 24.79 24.03 24.75 +2.15% 27,970 68,748,576
2024-02-26 24 24.6 23.9 24.23 +0.21% 27,477 66,601,900
2024-02-23 23.89 24.25 23.62 24.18 +1.17% 26,407 63,141,991
2024-02-22 23.29 24.13 23.13 23.9 +2.14% 30,209 71,882,596
2024-02-21 22.82 24.4 22.67 23.4 +2.18% 43,290 102,557,680
2024-02-20 22.16 23.18 22.16 22.9 +0.84% 24,514 55,718,780
2024-02-19 22.52 22.95 22.01 22.71 +2.76% 38,802 87,472,715
2024-02-08 20.49 22.37 20.11 22.1 +8.87% 46,355 98,657,323
2024-02-07 20.8 21.99 20.29 20.3 -2.87% 38,466 80,931,758
2024-02-06 19.3 21.6 18.64 20.9 +5.88% 37,958 76,663,673
2024-02-05 22 22.22 19.48 19.74 -12.03% 50,726 104,646,646
2024-02-02 23.32 23.97 22 22.44 -3.69% 42,614 97,874,280
2024-02-01 24.12 24.32 23.19 23.3 -4.94% 37,460 88,653,509
2024-01-31 25.97 26.18 24.23 24.51 -6.45% 43,186 108,807,305
2024-01-30 26.15 26.35 25.71 26.2 -0.27% 23,436 61,097,000
2024-01-29 26.9 27.15 26.03 26.27 -2.67% 22,546 59,654,661
2024-01-26 27 27.38 26.85 26.99 -0.07% 25,235 68,312,889
2024-01-25 26.7 27.15 26.28 27.01 +0.71% 35,141 94,043,672
2024-01-24 26.32 27.46 26.15 26.82 +2.02% 40,281 107,475,100
2024-01-23 25.5 26.32 24.91 26.29 +1.9% 31,153 80,321,674
2024-01-22 27.1 27.15 25.58 25.8 -3.7% 33,029 86,998,693
2024-01-19 26.57 27.28 26.57 26.79 +0.53% 30,724 83,002,649
2024-01-18 26.9 27.02 25.9 26.65 -2.06% 50,338 133,592,383
2024-01-17 28.11 28.39 26.81 27.21 -3.85% 61,548 170,354,762
2024-01-16 27.9 29.88 27.8 28.3 +0.35% 73,405 211,084,180
2024-01-15 27.22 28.49 27.19 28.2 +2.69% 51,884 145,747,500
2024-01-12 27.85 28.22 27.41 27.46 -2.31% 33,408 92,733,484
2024-01-11 27.49 28.27 27.22 28.11 +3.31% 45,244 125,888,541
2024-01-10 27.11 27.35 26.42 27.21 -0.4% 30,728 82,819,504
2024-01-09 26.91 27.95 26.77 27.32 +2.21% 45,326 124,447,018
2024-01-08 27.51 27.85 26.6 26.73 -2.87% 30,532 83,162,218
2024-01-05 27.98 28.5 27.27 27.52 -1.89% 32,523 90,404,484
2024-01-04 27.85 28.88 27.85 28.05 +0.72% 33,635 95,172,950
2024-01-03 27.8 28.03 27.64 27.85 -0.07% 17,273 48,061,745
2024-01-02 27.71 28.28 27.58 27.87 +0.25% 24,633 68,741,645

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

ч║вхЫЫцЦ╣ 603395

2024年一季度

ф╕нцЬЫш╜пф╗╢ 688083

近半年

х╝Ах▒▒шВбф╗╜ 300257

近三个月

цХ░хнЧшодшпБ 300579

2022-2023两年

хИйхоЙщЪЖ 300596

2024年一季度

ц╡╖хИйх░Ф 603639

近期数据

ф╕нхИЫчЙйц╡Б 603967

2024年一季度

ф╕ншИкцЬ║ш╜╜ 600372

近三个月

щЫкщ╛ЩщЫЖхЫв 603949

近三个月

ф╕нхЫ╜чФ╡х╗║ 601669

2024年一季度

热门概念板块

数字经济
大数据

ф╕нхЫ╜ш╜пф╗╢ (600536)

近期数据
生物医药

хдНцШЯхМ╗шНп (600196)

2024年一季度
元宇宙

ф╕ЬцЦ╣цШОчПа (600637)

2022-2023两年
区块链
5G通信
AI人工智能

шИкхоЗх╛о (300053)

近三个月
芯片

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