щФЛх░ЪцЦЗхМЦ 300860

数据更新至:

添加到对比分析

27.99 -0.96%

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

27.99
-0.96% -0.27
27.99
开盘价
28.5
最高价
27.7
最低价
38,755
成交量
数据更新至: 2025-03-25

技术指标

27.72
MA5 (5日均线)
27.58
MA10 (10日均线)
26.93
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 28.5 27.7 27.99 -0.96% 38,755 108,662,262
2025-03-24 27.01 28.66 27 28.26 +4.43% 93,392 262,274,713
2025-03-21 27.45 27.9 26.91 27.06 -2.1% 41,304 112,989,885
2025-03-20 27.55 28.1 27.3 27.64 0% 39,419 109,337,131
2025-03-19 27.88 28.14 27.5 27.64 -0.86% 47,909 133,089,176
2025-03-18 28.42 28.9 27.65 27.88 -2.07% 66,315 185,456,595
2025-03-17 29.5 29.95 28.3 28.47 -1.04% 81,280 233,234,277
2025-03-14 25.91 30.42 25.6 28.77 +11.55% 144,488 405,347,486
2025-03-13 26.1 26.3 25.5 25.79 -1.79% 31,349 80,770,084
2025-03-12 26.2 26.58 26.01 26.26 +1.47% 33,503 88,118,996
2025-03-11 25.66 25.95 25.45 25.88 -0.38% 22,008 56,650,958
2025-03-10 25.89 26.1 25.68 25.98 +0.5% 24,046 62,248,319
2025-03-07 26.22 26.42 25.68 25.85 -2.31% 39,582 102,982,972
2025-03-06 26.13 26.68 25.8 26.46 +2% 41,677 109,890,581
2025-03-05 26.53 26.86 25.62 25.94 -2.88% 43,870 114,326,380
2025-03-04 26.3 27.54 26.19 26.71 +1.06% 61,139 164,089,263
2025-03-03 25.54 27.8 25.37 26.43 +3.69% 69,784 184,239,287
2025-02-28 26.87 26.87 25.36 25.49 -5.38% 40,293 105,040,410
2025-02-27 27.1 27.97 26.44 26.94 -0.96% 57,416 155,903,112
2025-02-26 27.27 27.79 26.95 27.2 -0.07% 40,820 110,979,755
2025-02-25 27.5 27.7 27.09 27.22 -2.3% 34,077 93,287,793
2025-02-24 28.2 28.49 27.53 27.86 -1.42% 51,668 143,897,784
2025-02-21 28.16 28.79 27.45 28.26 +0.39% 54,495 153,090,485
2025-02-20 28.43 28.58 27.88 28.15 +0.25% 39,776 112,255,839
2025-02-19 27.25 28.27 27.03 28.08 +2.82% 46,115 127,849,386
2025-02-18 28.83 28.94 27.13 27.31 -5.86% 66,946 187,558,056
2025-02-17 29.02 29.87 28.41 29.01 0% 56,861 165,134,591
2025-02-14 29.4 29.46 28.66 29.01 -2.13% 58,920 170,897,403
2025-02-13 28.84 30.23 28.4 29.64 +2.45% 91,499 268,688,335
2025-02-12 28.83 29.27 28.71 28.93 +0.03% 58,017 168,012,229
2025-02-11 29.28 29.28 28.6 28.92 -1.13% 57,628 166,406,034
2025-02-10 28.53 29.48 28.33 29.25 +1.49% 77,533 223,548,853
2025-02-07 28.74 29.34 28.24 28.82 -0.45% 81,959 236,301,977
2025-02-06 27.8 29.17 27.6 28.95 +3.25% 79,068 224,547,810
2025-02-05 27.58 28.57 27.58 28.04 +2.15% 57,520 161,376,864
2025-01-27 27.78 28.2 27.34 27.45 -0.9% 46,742 129,878,245
2025-01-24 26.7 28.25 26.4 27.7 +4.02% 60,844 166,483,262
2025-01-23 26.88 27.31 26.63 26.63 +0.79% 41,274 111,461,181
2025-01-22 27 27.12 26.38 26.42 -2.8% 31,289 83,563,485
2025-01-21 27.18 27.55 26.92 27.18 +0.55% 35,531 96,559,872
2025-01-20 27 27.4 26.76 27.03 +0.15% 33,300 90,224,752
2025-01-17 26.99 27.37 26.47 26.99 +0.37% 48,030 129,839,557
2025-01-16 26.99 27.45 26.48 26.89 -0.07% 54,971 148,413,611
2025-01-15 26.8 27.4 26.52 26.91 +1.17% 68,806 186,015,497
2025-01-14 25.68 26.61 25.11 26.6 +7.21% 66,415 172,396,447
2025-01-13 24.58 25.37 23.95 24.81 -0.52% 38,021 93,486,461
2025-01-10 25.95 26.43 24.89 24.94 -4.52% 35,553 91,382,143
2025-01-09 25.76 26.29 25.73 26.12 +0.54% 33,728 87,868,452
2025-01-08 25.7 26.17 24.86 25.98 +0.46% 42,892 110,113,240
2025-01-07 25.37 25.88 25.22 25.86 +2.38% 33,148 84,735,526
2025-01-06 25.61 25.79 24.8 25.26 -1.75% 39,128 98,836,696
2025-01-03 27.99 28.18 25.56 25.71 -7.85% 61,230 162,525,935
2025-01-02 27.93 28.99 27.55 27.9 +0.25% 57,639 162,485,116
2024-12-31 29.05 29.4 27.8 27.83 -3.13% 46,369 132,520,778
2024-12-30 29.65 29.86 28.57 28.73 -2.91% 50,066 144,977,514
2024-12-27 30.15 30.78 29.59 29.59 -1.86% 56,726 171,240,937
2024-12-26 29.42 30.66 29.42 30.15 +1.82% 58,442 175,659,148
2024-12-25 30 30 28.7 29.61 -2.02% 63,243 185,112,155
2024-12-24 30.85 31.2 29.72 30.22 -1.47% 75,010 227,627,033
2024-12-23 32.7 33.19 30.6 30.67 -9.26% 110,355 346,791,594
2024-12-20 34.3 35.75 33.68 33.8 +0.9% 119,559 413,426,020
2024-12-19 33.77 33.95 32.32 33.5 -5.1% 120,678 401,110,542
2024-12-18 33.62 36.74 32.2 35.3 +2.92% 168,636 578,779,495
2024-12-17 36.62 37.5 33.8 34.3 -11.96% 182,161 636,096,563
2024-12-16 38.04 43.46 38.01 38.96 +7.56% 295,391 1,180,647,568
2024-12-13 31 36.22 30.66 36.22 +20.01% 211,945 724,710,441
2024-12-12 30.61 31.2 28.86 30.18 +1.96% 127,113 380,671,358
2024-12-11 27.87 29.81 27.6 29.6 +5.98% 108,767 312,936,877
2024-12-10 28.25 28.59 27.69 27.93 +1.12% 72,213 203,789,822
2024-12-09 28.03 28.26 27.16 27.62 -2.09% 52,287 144,515,863
2024-12-06 28.36 28.8 27.8 28.21 -0.11% 76,000 215,557,276
2024-12-05 26.77 28.4 26.76 28.24 +4.44% 86,359 240,763,836
2024-12-04 27.58 28.1 26.77 27.04 -4.79% 84,892 232,981,413
2024-12-03 27.5 31.66 26.4 28.4 +4.53% 136,877 390,042,271
2024-12-02 26.4 27.18 26.33 27.17 +3.19% 69,466 186,676,057
2024-11-29 26.11 26.62 25.91 26.33 +1.19% 48,773 128,174,167
2024-11-28 26.77 27.27 25.95 26.02 -2.87% 60,310 160,471,289
2024-11-27 25.5 26.79 24.76 26.79 +4.2% 58,636 151,957,604
2024-11-26 25.87 26.44 25.66 25.71 -0.5% 48,478 126,122,644
2024-11-25 24.9 26.1 24.74 25.84 +3.57% 50,885 129,514,045
2024-11-22 26.12 26.8 24.84 24.95 -4.66% 65,959 172,137,279
2024-11-21 25.33 26.49 25.24 26.17 +2.67% 55,605 143,414,145
2024-11-20 24.86 25.58 24.68 25.49 +1.39% 46,704 117,649,042
2024-11-19 24.3 25.22 24.1 25.14 +3.46% 31,215 76,936,280
2024-11-18 25.25 25.37 23.88 24.3 -2.96% 39,886 96,815,358
2024-11-15 25.34 26.28 25 25.04 -0.95% 38,778 99,949,748
2024-11-14 26.22 26.42 25.23 25.28 -3.7% 29,649 76,572,375
2024-11-13 25.9 26.68 25.7 26.25 +1.27% 41,924 109,847,643
2024-11-12 26.4 26.6 25.64 25.92 -1.11% 45,783 119,878,149
2024-11-11 25.23 26.21 24.95 26.21 +3.31% 42,846 110,378,663
2024-11-08 26.1 26.13 25.26 25.37 -1.97% 46,774 119,814,345
2024-11-07 24.72 26.19 24.72 25.88 +4.69% 61,559 157,822,186
2024-11-06 24.41 24.86 24.19 24.72 +1.35% 40,619 99,815,803
2024-11-05 23.81 24.44 23.66 24.39 +2.26% 36,452 88,015,775
2024-11-04 23.39 23.89 23.25 23.85 +1.97% 26,832 63,534,133
2024-11-01 24.38 24.63 23.25 23.39 -5% 50,281 119,511,757
2024-10-31 24.79 24.88 24.32 24.62 -1.32% 42,794 105,267,384
2024-10-30 25.02 25.69 24.42 24.95 -4.95% 64,558 160,418,231
2024-10-29 28 28.29 26.2 26.25 -1.57% 58,536 157,702,916
2024-10-28 26.5 27.08 26.13 26.67 +1.79% 54,659 145,505,169
2024-10-25 25.73 26.46 25.56 26.2 +1.87% 36,401 95,004,657
2024-10-24 26.14 26.28 25.55 25.72 -1.94% 30,220 77,895,169
2024-10-23 26.86 26.88 26.1 26.23 -2.05% 44,957 118,784,537
2024-10-22 26 27.72 25.75 26.78 +2.68% 66,965 179,482,063
2024-10-21 25.8 26.44 25.6 26.08 +2.27% 45,618 118,726,545
2024-10-18 24.59 25.98 24.45 25.5 +3.2% 41,257 103,992,456
2024-10-17 24.74 25.5 24.71 24.71 -0.2% 29,842 74,933,571
2024-10-16 24.21 25.28 24.21 24.76 +0.24% 27,731 68,816,901
2024-10-15 25.14 25.66 24.51 24.7 -1.83% 33,538 84,278,324
2024-10-14 24.5 25.22 23.87 25.16 +3.54% 33,626 82,936,962
2024-10-11 25.64 25.74 24 24.3 -5.41% 33,849 83,183,144
2024-10-10 25.9 26.87 25.18 25.69 +0.86% 43,319 112,901,575
2024-10-09 27.91 28.1 25.47 25.47 -13.46% 69,334 186,140,594
2024-10-08 31 31.5 27.09 29.43 +9.81% 105,927 308,913,113
2024-09-30 24.76 27.24 24.12 26.8 +14.04% 89,583 230,236,640
2024-09-27 22.6 23.85 22.35 23.5 +5.57% 47,630 110,155,654
2024-09-26 21.6 22.27 21.42 22.26 +3.25% 30,955 67,775,870
2024-09-25 21.45 22.22 21.4 21.56 +1.46% 33,248 72,474,964
2024-09-24 20.68 21.26 20.33 21.25 +3.16% 27,428 57,329,796
2024-09-23 20.8 20.92 20.42 20.6 -0.68% 11,798 24,418,234
2024-09-20 20.89 21.1 20.6 20.74 -1.61% 14,528 30,227,096
2024-09-19 20.69 21.33 20.6 21.08 +2.73% 16,373 34,393,623
2024-09-18 20.98 20.98 20.15 20.52 -1.58% 15,238 31,160,305
2024-09-13 21.29 21.46 20.82 20.85 -2.11% 16,165 33,971,416
2024-09-12 21.71 21.95 21.3 21.3 -1.75% 16,344 35,294,742
2024-09-11 21.73 21.87 21.57 21.68 -0.91% 11,930 25,872,393
2024-09-10 21.79 21.93 21.15 21.88 +0.23% 27,536 59,221,849
2024-09-09 21.76 22.18 21.7 21.83 -0.68% 15,085 33,065,496
2024-09-06 22.81 22.81 21.93 21.98 -3.68% 24,042 53,567,221
2024-09-05 22.53 22.92 22.53 22.82 +1.15% 20,790 47,291,382
2024-09-04 22.78 23.07 22.48 22.56 -1.57% 26,024 59,168,589
2024-09-03 22.01 23.3 21.97 22.92 +3.76% 38,984 88,415,016
2024-09-02 22.69 22.96 22.06 22.09 -2.69% 34,186 76,984,296
2024-08-30 22.3 23.08 22.2 22.7 +1.93% 46,851 106,665,216
2024-08-29 21.73 22.42 21.69 22.27 +0.72% 32,230 71,284,095
2024-08-28 21.81 22.45 21.55 22.11 +0.36% 37,788 83,188,287
2024-08-27 22.51 23.07 21.81 22.03 -3.29% 50,871 113,323,536
2024-08-26 23.7 23.7 22.73 22.78 -7.17% 76,686 176,689,866
2024-08-23 23.08 26.3 22.51 24.54 +8.06% 111,717 271,091,170
2024-08-22 23.58 23.58 22.37 22.71 -5.06% 59,583 136,292,101
2024-08-21 24.5 24.94 23.68 23.92 -2.29% 73,684 178,075,275
2024-08-20 23.6 24.75 23.19 24.48 +2.13% 86,403 208,528,538
2024-08-19 23.09 23.97 22.44 23.97 +2.52% 85,497 199,172,984
2024-08-16 22.45 23.69 22.2 23.38 +3.5% 77,881 178,580,484
2024-08-15 21.99 23.88 21.99 22.59 +4.01% 73,565 167,239,249
2024-08-14 21.31 21.8 21.2 21.72 +1.73% 20,909 45,220,635
2024-08-13 20.93 21.55 20.53 21.35 +2.55% 14,816 31,205,603
2024-08-12 20.98 21.1 20.6 20.82 -1.33% 11,108 23,124,792
2024-08-09 21.26 21.86 21.06 21.1 -0.71% 16,625 35,485,655
2024-08-08 21.11 21.47 20.78 21.25 -0.14% 15,699 33,167,433
2024-08-07 21.27 21.7 21.1 21.28 -0.51% 20,446 43,651,505
2024-08-06 20.81 21.39 20.7 21.39 +4.65% 32,364 68,247,344
2024-08-05 21.19 21.75 20.44 20.44 -1.64% 28,870 61,095,453
2024-08-02 20.89 21.26 20.75 20.78 -1.14% 11,416 23,964,428
2024-08-01 21.15 21.24 20.89 21.02 -0.57% 11,011 23,171,954
2024-07-31 20.46 21.18 20.06 21.14 +4.65% 16,600 34,633,011
2024-07-30 20.2 20.46 20 20.2 0% 6,789 13,728,431
2024-07-29 20.26 20.34 19.85 20.2 +0.1% 9,730 19,588,088
2024-07-26 19.96 20.42 19.93 20.18 +1.56% 10,692 21,561,092
2024-07-25 19.46 20.09 19.43 19.87 +1.07% 8,611 17,043,719
2024-07-24 20 20.15 19.59 19.66 -1.85% 12,531 24,787,284
2024-07-23 20.72 20.83 20 20.03 -3.33% 10,891 22,212,889
2024-07-22 20.6 20.82 20.37 20.72 0% 8,642 17,830,681
2024-07-19 20.31 21.09 20.28 20.72 +1.27% 13,796 28,660,970
2024-07-18 20.2 20.53 19.7 20.46 -0.68% 17,886 35,984,579
2024-07-17 20.44 21.2 20.29 20.6 +0.78% 14,033 29,070,963
2024-07-16 20.37 20.74 20.31 20.44 -1.16% 9,496 19,445,726
2024-07-15 21.25 21.3 20.52 20.68 -3.23% 15,992 33,423,778
2024-07-12 21.85 22.29 21.32 21.37 -0.14% 21,224 46,109,681
2024-07-11 21 21.68 20.74 21.4 +3.03% 23,895 50,637,046
2024-07-10 20.43 21.48 20.3 20.77 +0.97% 21,986 45,840,857
2024-07-09 20.15 20.68 19.9 20.57 +1.08% 14,372 29,223,042
2024-07-08 20.82 21.06 20.24 20.35 -3.1% 13,141 26,939,099
2024-07-05 20.86 21.15 20.44 21 +0.48% 13,401 28,029,234
2024-07-04 21.61 22.2 20.87 20.9 -5.52% 25,288 53,898,382
2024-07-03 21.96 22.62 21.45 22.12 +2.69% 32,729 72,243,835
2024-07-02 21.31 21.9 21.31 21.54 +0.51% 13,105 28,404,024
2024-07-01 21.34 21.46 20.68 21.43 +1.85% 11,546 24,310,621
2024-06-28 21.19 21.6 21 21.04 -0.8% 12,471 26,605,146
2024-06-27 21.46 21.89 21.15 21.21 -1.35% 16,469 35,445,865
2024-06-26 20.32 21.53 20.21 21.5 +5.76% 18,658 39,209,468
2024-06-25 20.34 20.75 20.13 20.33 -0.05% 11,277 23,065,378
2024-06-24 21.16 21.16 20.22 20.34 -4.33% 15,905 32,725,396
2024-06-21 21.56 21.63 21.06 21.26 +0.09% 7,741 16,491,744
2024-06-20 22.03 22.12 21.09 21.24 -3.59% 18,212 39,272,876
2024-06-19 22.18 22.58 21.98 22.03 -1.78% 12,060 26,773,120
2024-06-18 22.16 22.69 22.05 22.43 +0.81% 13,294 29,857,622
2024-06-17 22.27 22.43 21.94 22.25 -0.18% 8,861 19,736,472
2024-06-14 22.41 22.7 22.24 22.29 -0.93% 11,792 26,446,613
2024-06-13 22.8 22.87 22.38 22.5 -0.79% 12,400 27,955,607
2024-06-12 22.06 22.89 22.06 22.68 +1.75% 17,662 40,068,418
2024-06-11 21.85 22.44 21.51 22.29 +0.77% 12,699 27,971,598
2024-06-07 21.7 22.4 21.55 22.12 +3.85% 22,689 49,807,064
2024-06-06 22.5 22.63 21.16 21.3 -4.95% 29,945 64,780,222
2024-06-05 22.52 22.85 22.35 22.41 -1.15% 10,446 23,558,783
2024-06-04 22.93 22.93 22.35 22.67 -1.13% 15,072 34,010,005
2024-06-03 23.24 23.36 22.7 22.93 -1.55% 13,073 30,109,947
2024-05-31 22.91 23.38 22.9 23.29 +1.7% 14,179 32,898,559
2024-05-30 22.6 23.07 22.5 22.9 +0.35% 11,786 26,962,031
2024-05-29 22.6 23.15 22.5 22.82 +0.31% 12,502 28,644,285
2024-05-28 23.17 23.34 22.74 22.75 -1.81% 13,654 31,304,816
2024-05-27 23.13 23.38 22.61 23.17 +0.52% 17,168 39,346,124
2024-05-24 23.53 23.81 23.01 23.05 -2.74% 20,400 47,550,913
2024-05-23 24.5 24.51 23.64 23.7 -3.58% 24,341 58,226,611
2024-05-22 24.53 24.75 24.41 24.58 -0.2% 16,724 41,061,537
2024-05-21 24.88 25.25 24.52 24.63 -1.32% 18,390 45,667,535
2024-05-20 24.9 25.4 24.67 24.96 -0.52% 27,449 68,830,871
2024-05-17 24.61 25.39 24.6 25.09 -28.19% 30,920 77,244,101
2024-05-16 35.55 35.82 34.93 34.94 -2.16% 23,364 82,212,725
2024-05-15 36.24 36.35 35.53 35.71 -1.27% 19,486 69,846,211
2024-05-14 35.23 36.18 35.23 36.17 +3.05% 24,115 86,395,926
2024-05-13 35.08 35.82 34.44 35.1 -0.2% 18,610 65,471,862
2024-05-10 35.53 35.9 34.87 35.17 -0.68% 16,669 58,615,767
2024-05-09 34.94 35.62 34.85 35.41 +1.08% 18,003 63,740,908
2024-05-08 36 36 34.8 35.03 -3.26% 26,249 92,324,264
2024-05-07 36 36.62 35.73 36.21 +0.5% 26,411 95,736,731
2024-05-06 36.47 36.77 35.88 36.03 +0.06% 32,956 119,231,167
2024-04-30 38 38 35.86 36.01 -5.34% 45,042 165,453,175
2024-04-29 37.4 38.44 37.26 38.04 -0.13% 46,307 175,695,605
2024-04-26 38.6 39.5 37.84 38.09 +0.85% 60,325 232,708,112
2024-04-25 39 39 37.69 37.77 -9.34% 69,045 264,079,453
2024-04-24 38.1 43.5 37.35 41.66 +9.86% 87,944 352,593,510
2024-04-23 36.72 38 36.21 37.92 +3.27% 51,623 193,162,047
2024-04-22 35.25 37.97 34.4 36.72 +4.11% 39,828 143,084,397
2024-04-19 34.7 35.51 34.51 35.27 +1.03% 18,166 63,538,666
2024-04-18 34.49 35.69 33.88 34.91 +1.16% 22,875 79,748,863
2024-04-17 33.49 34.88 33.49 34.51 +4.89% 22,880 78,732,115
2024-04-16 35.05 35.15 32.84 32.9 -6.35% 23,695 79,428,890
2024-04-15 35.61 36.09 34.13 35.13 -1.57% 23,928 84,010,547
2024-04-12 36.39 36.67 35.63 35.69 -2.3% 15,477 55,831,780
2024-04-11 36.11 36.96 35.67 36.53 +0.72% 18,172 66,434,699
2024-04-10 37.2 37.2 35.9 36.27 -2.74% 19,041 69,206,203
2024-04-09 36.5 37.5 36.33 37.29 +2.11% 17,095 63,171,316
2024-04-08 37.52 37.52 36.51 36.52 -3.1% 21,099 77,549,992
2024-04-03 38.67 38.67 37.09 37.69 -2.94% 20,191 76,140,524
2024-04-02 39.76 39.86 38.49 38.83 -2.31% 27,037 105,081,490
2024-04-01 37 40.54 36.99 39.75 +8.28% 46,290 181,047,338
2024-03-29 37.3 37.48 36.11 36.71 -1.77% 24,538 89,890,371
2024-03-28 36.66 37.85 36.48 37.37 +1.77% 22,907 85,486,350
2024-03-27 37.59 38.01 36.62 36.72 -2.96% 29,297 108,912,419
2024-03-26 38.59 39.18 37.11 37.84 -1.97% 37,848 143,499,435
2024-03-25 40.88 41.15 38.6 38.6 -6.27% 44,068 174,840,365
2024-03-22 40.92 41.95 39.69 41.18 -0.34% 52,627 215,121,988
2024-03-21 41.15 42.2 40.68 41.32 +1.03% 46,184 190,732,458
2024-03-20 40.41 41.2 40.33 40.9 +1.26% 37,022 151,208,478
2024-03-19 40.95 41.5 40.27 40.39 -1.49% 31,684 129,042,336
2024-03-18 39.64 41.03 38.93 41 +4.99% 40,118 160,731,109
2024-03-15 39.12 39.33 38.51 39.05 -0.76% 25,181 97,887,535
2024-03-14 40.07 40.13 38.83 39.35 -1.97% 34,582 136,845,293
2024-03-13 39.6 40.79 39.25 40.14 +1.24% 41,448 165,826,671
2024-03-12 39 39.75 38.31 39.65 +2.59% 44,679 174,696,787
2024-03-11 38.44 38.69 37.02 38.65 -1.18% 45,967 174,721,307
2024-03-08 39.43 39.76 38.38 39.11 -1.06% 29,986 117,021,055
2024-03-07 40.48 40.89 39.03 39.53 -2.18% 22,337 89,287,372
2024-03-06 40.59 40.68 39.73 40.41 -0.49% 22,454 90,296,959
2024-03-05 40.52 41.27 39.71 40.61 -0.34% 24,089 97,897,033
2024-03-04 40.54 40.82 39.76 40.75 +0.49% 24,297 98,196,282
2024-03-01 40.16 40.89 39.62 40.55 +1.12% 18,363 73,891,158
2024-02-29 37.99 40.1 37.81 40.1 +5.06% 29,411 115,771,149
2024-02-28 41.4 42.08 38.1 38.17 -7.8% 38,243 153,283,203
2024-02-27 39.72 41.4 39.61 41.4 +3.68% 25,638 104,112,786
2024-02-26 39.21 41.07 38.52 39.93 +2.97% 33,988 134,793,249
2024-02-23 37.1 38.78 36.85 38.78 +3.83% 26,331 99,678,034
2024-02-22 36.48 37.51 36.31 37.35 +2.41% 20,784 76,800,730
2024-02-21 35.16 37.58 34.77 36.47 +2.3% 32,384 117,830,388
2024-02-20 36.35 36.45 34.78 35.65 -1.6% 32,332 114,529,942
2024-02-19 37.12 37.68 35.5 36.23 -0.41% 39,291 143,209,117
2024-02-08 31.9 36.66 31.9 36.38 +14.04% 38,401 130,897,463
2024-02-07 33.19 34.49 31.89 31.9 -3.83% 42,647 141,759,627
2024-02-06 30 34.14 29.74 33.17 +3.69% 35,760 112,319,202
2024-02-05 36.88 37.49 31.24 31.99 -15.66% 38,861 128,730,638
2024-02-02 40.56 41.18 36.5 37.93 -6.48% 14,581 56,454,251
2024-02-01 40.95 41.09 39 40.56 -0.2% 12,171 49,021,531
2024-01-31 42 42.75 40.42 40.64 -3.92% 9,586 39,875,726
2024-01-30 43.79 44.2 42.2 42.3 -3% 9,732 41,974,931
2024-01-29 46.18 46.18 43.5 43.61 -4.91% 14,171 62,909,603
2024-01-26 47 47.29 45.63 45.86 -1.9% 8,247 38,079,624
2024-01-25 45.08 46.94 44.02 46.75 +3.77% 15,020 68,688,312
2024-01-24 43.8 45.52 43.3 45.05 +7.65% 23,281 103,317,044
2024-01-23 42.28 42.49 39.8 41.85 -1.76% 19,995 81,729,957
2024-01-22 46.78 47.05 42.26 42.6 -8.94% 13,715 60,813,603
2024-01-19 47.39 48.15 46.73 46.78 -1.14% 5,296 25,051,834
2024-01-18 48.35 49.32 46 47.32 -3.07% 10,628 50,089,315
2024-01-17 49.94 50.44 48.7 48.82 -2.69% 5,162 25,619,328
2024-01-16 50.6 50.93 49.47 50.17 -0.85% 5,216 26,069,901
2024-01-15 49.36 51.19 49.36 50.6 +2.24% 8,434 42,696,733
2024-01-12 50.53 50.96 49.49 49.49 -2.56% 6,135 30,760,405
2024-01-11 51.91 52.44 50.1 50.79 -2.46% 13,216 67,213,652
2024-01-10 53.62 53.62 51.77 52.07 -2.89% 7,185 37,585,379
2024-01-09 53.25 54.43 52.54 53.62 +1.8% 11,534 61,744,681
2024-01-08 52.71 53.87 52.55 52.67 -0.08% 9,471 50,380,941
2024-01-05 54.25 54.52 52.42 52.71 -2.32% 9,276 49,540,682
2024-01-04 54.3 54.72 53.58 53.96 -0.92% 7,256 39,233,727
2024-01-03 53.88 55.25 53.56 54.46 +0.29% 13,712 74,687,461
2024-01-02 54.99 55.3 54.01 54.3 -0.6% 11,770 64,140,199

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

х╣╕чжПшУЭц╡╖ 300528

2024年一季度

хБец░СщЫЖхЫв 600976

近半年

ш╢ЕхНУшИкчзС 688237

2024年一季度

хИйхоЙчзСцКА 300784

近半年

STшИЬхдй 600287

2023年全年

хНОшГ╜хЫ╜щЩЕ 600011

2022-2023两年

ф╕нхЫ╜щ╗ДщЗС 600916

近半年

хоЙщЭацЩ║чФ╡ 300617

近半年

ф╕нцЦЗф╝ахкТ 600373

2022-2023两年

х╣┐х║╖чФЯхМЦ 300804

近半年

热门概念板块

光伏产业

щАЪхиБшВбф╗╜ (600438)

2024年一季度
芯片

хМЧф║мхРЫцнг (300223)

2024年一季度
5G通信
区块链

цЛЫхХЖщУ╢шбМ (600036)

2024年一季度
生物医药

хдНцШЯхМ╗шНп (600196)

近半年
半导体

ф╕нх╛охЕмхП╕ (688012)

近三个月
数字经济

цБТчФЯчФ╡хнР (600570)

2024年至今
医疗器械

чРЖщВжф╗кхЩи (300206)

2022-2023两年

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