шУЭчЫ╛хЕЙчФ╡ 300862

数据更新至:

添加到对比分析

27.52 -0.72%

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

27.52
-0.72% -0.2
27.61
开盘价
27.98
最高价
27.14
最低价
19,067
成交量
数据更新至: 2025-03-25

技术指标

28.82
MA5 (5日均线)
28.38
MA10 (10日均线)
28.58
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 27.61 27.98 27.14 27.52 -0.72% 19,067 52,739,101
2025-03-24 28.9 29 26.71 27.72 -4.68% 77,703 215,299,446
2025-03-21 29.35 29.83 28 29.08 -2.22% 79,386 230,501,562
2025-03-20 29.5 30.45 29.5 29.74 -1.06% 83,449 249,653,720
2025-03-19 31.17 31.47 29.8 30.06 +3.23% 160,422 489,289,685
2025-03-18 27.82 29.3 27.69 29.12 +4.67% 70,801 203,732,156
2025-03-17 27.34 28.47 27.02 27.82 +1.72% 39,313 109,154,881
2025-03-14 27.35 27.57 26.66 27.35 +0.18% 35,538 96,160,819
2025-03-13 28.06 28.2 26.9 27.3 -2.85% 48,108 131,466,246
2025-03-12 27.69 29.35 27.67 28.1 +1.55% 70,539 201,460,052
2025-03-11 27.95 28.35 27.45 27.67 -1.84% 45,833 127,413,472
2025-03-10 28.27 28.65 27.89 28.19 -0.32% 34,793 98,041,405
2025-03-07 29 29.07 28.02 28.28 -2.75% 52,020 148,348,441
2025-03-06 29.11 29.36 28.85 29.08 +0.55% 41,890 121,707,686
2025-03-05 29.74 29.74 28.46 28.92 -2.79% 47,980 138,721,922
2025-03-04 29.5 30.26 29.1 29.75 -0.6% 57,862 172,264,455
2025-03-03 28.97 31 28.97 29.93 +3.31% 124,837 374,512,391
2025-02-28 28.47 29.58 28.4 28.97 +1.15% 90,721 264,388,663
2025-02-27 28.35 29.34 28.16 28.64 +1.02% 62,159 177,918,330
2025-02-26 28.55 28.91 28.2 28.35 -0.91% 45,124 128,325,126
2025-02-25 27.62 29.14 27.36 28.61 +2.69% 83,114 236,623,839
2025-02-24 28.24 28.36 27.63 27.86 -0.85% 58,234 162,406,269
2025-02-21 27.8 28.37 27.3 28.1 -2.7% 109,707 305,781,233
2025-02-20 28.49 29.5 27.6 28.88 +0.45% 100,940 287,854,339
2025-02-19 26.81 29.89 26.69 28.75 +8.12% 113,907 322,495,561
2025-02-18 28 28.1 26.5 26.59 -6.01% 58,105 159,190,240
2025-02-17 26.8 28.65 26.7 28.29 +7.53% 84,454 237,316,552
2025-02-14 25.42 26.83 25.42 26.31 +2.97% 60,492 158,791,442
2025-02-13 26 26 25.53 25.55 -1.77% 29,399 75,695,158
2025-02-12 25.6 26.08 25.5 26.01 +1.05% 37,560 96,867,305
2025-02-11 25.89 25.93 25.4 25.74 -0.62% 31,641 81,166,711
2025-02-10 25.26 25.93 25.16 25.9 +2.61% 43,485 111,395,777
2025-02-07 25.16 25.73 24.9 25.24 +0.32% 49,405 125,332,625
2025-02-06 24.3 25.3 24.18 25.16 +2.86% 35,328 88,149,064
2025-02-05 24.5 24.56 24.03 24.46 +0.91% 30,586 74,329,688
2025-01-27 25.25 25.35 24.24 24.24 -3.66% 28,753 71,596,583
2025-01-24 25.01 25.3 24.68 25.16 +0.48% 24,600 61,576,293
2025-01-23 25.29 25.89 24.93 25.04 +0.93% 42,600 107,570,568
2025-01-22 24.9 25.69 24.7 24.81 -0.88% 34,439 86,190,044
2025-01-21 25.27 25.35 24.55 25.03 +0.52% 24,738 61,488,607
2025-01-20 25.28 25.35 24.61 24.9 +0.44% 20,403 50,905,424
2025-01-17 25.09 25.26 24.6 24.79 -1.51% 24,617 61,304,735
2025-01-16 24.47 26.25 24.46 25.17 +2.94% 49,182 124,619,847
2025-01-15 25.29 25.29 24.32 24.45 -2.12% 27,364 67,046,119
2025-01-14 23.96 25.1 23.96 24.98 +4.26% 31,217 77,258,857
2025-01-13 23.7 24.17 23.02 23.96 +0.46% 26,754 63,574,048
2025-01-10 24.87 25.24 23.81 23.85 -4.14% 25,133 61,579,770
2025-01-09 24.98 25.42 24.6 24.88 -0.48% 27,992 69,903,716
2025-01-08 26.05 26.05 24.24 25 -4.03% 42,557 106,348,051
2025-01-07 24.93 26.05 24.79 26.05 +4.83% 41,231 105,410,827
2025-01-06 24.88 25.68 24 24.85 -0.6% 37,867 93,908,369
2025-01-03 26.78 26.78 24.6 25 -5.45% 42,052 107,688,528
2025-01-02 27.19 27.29 26.08 26.44 -2.69% 28,193 75,216,595
2024-12-31 29 29.14 27.1 27.17 -5.43% 36,189 101,116,677
2024-12-30 28.11 29.58 27.93 28.73 +2.17% 51,370 148,717,784
2024-12-27 28 28.58 27.95 28.12 +0.39% 30,175 85,499,751
2024-12-26 26.96 28.5 26.71 28.01 +3.7% 54,628 153,176,403
2024-12-25 27.89 27.96 26.5 27.01 -3.36% 44,775 120,950,165
2024-12-24 27.72 28.3 27.52 27.95 +1.05% 32,519 90,961,218
2024-12-23 29.3 29.5 27.52 27.66 -5.79% 44,914 127,688,384
2024-12-20 29.11 30.07 29.01 29.36 +0.65% 40,333 119,401,672
2024-12-19 29 29.48 28.36 29.17 +0.07% 33,824 97,701,977
2024-12-18 29.1 29.52 28.11 29.15 +0.14% 53,601 154,389,303
2024-12-17 30.34 31.19 28.8 29.11 -4.56% 65,437 196,073,168
2024-12-16 30.33 31.75 30.26 30.5 +0.63% 67,853 210,843,291
2024-12-13 31.14 31.14 30.19 30.31 -2.67% 43,964 134,165,828
2024-12-12 31.45 32.1 30.57 31.14 -1.05% 59,931 186,639,254
2024-12-11 30.63 31.7 30 31.47 +2.68% 81,692 255,555,591
2024-12-10 30.56 31.39 30.1 30.65 +3.2% 95,580 293,276,888
2024-12-09 30.55 30.6 29 29.7 -3.54% 66,685 197,637,174
2024-12-06 30.8 31.5 29.71 30.79 +0.1% 68,043 208,222,185
2024-12-05 30.02 31.57 29.86 30.76 +1.69% 72,672 223,927,907
2024-12-04 29.48 30.9 29.4 30.25 +1.92% 85,266 257,645,694
2024-12-03 29.99 30.1 29.28 29.68 -1.4% 49,641 146,918,724
2024-12-02 29.93 30.9 29.63 30.1 +0.57% 80,420 241,622,211
2024-11-29 30.07 30.56 29.6 29.93 -0.73% 43,795 131,489,146
2024-11-28 30.3 30.89 30.02 30.15 -1.15% 42,593 129,413,088
2024-11-27 29.98 30.58 28.7 30.5 +1.5% 59,905 177,688,220
2024-11-26 30.57 31.18 29.77 30.05 -2.02% 43,743 132,814,725
2024-11-25 29.99 30.75 29.3 30.67 +2.06% 43,951 131,879,338
2024-11-22 31.36 32.28 29.8 30.05 -4.45% 60,792 188,124,345
2024-11-21 31.01 32.25 30.4 31.45 +0.45% 71,120 221,828,427
2024-11-20 30.37 31.31 29.6 31.31 +3.1% 66,427 201,944,784
2024-11-19 29.19 30.38 28.71 30.37 +3.69% 57,953 171,075,659
2024-11-18 33 33 28.81 29.29 -12.57% 113,038 344,300,649
2024-11-15 32.87 35.3 31.76 33.5 +1.7% 116,725 387,634,457
2024-11-14 33.7 34.73 32.82 32.94 -3.2% 54,109 182,783,847
2024-11-13 33.85 34.34 32.9 34.03 -0.15% 54,838 184,498,426
2024-11-12 35.95 36.36 33.5 34.08 -4.8% 102,318 355,019,764
2024-11-11 34.86 37.1 33.97 35.8 +4.07% 140,390 500,170,939
2024-11-08 35.1 36.38 34.09 34.4 -0.64% 105,625 373,034,297
2024-11-07 32.99 34.8 32.99 34.62 +2.76% 96,732 331,182,589
2024-11-06 34.39 35.97 32.99 33.69 -1.43% 153,714 528,095,879
2024-11-05 32.54 34.5 31.92 34.18 +7.18% 135,605 453,564,802
2024-11-04 30.58 32.55 30.27 31.89 +3% 99,360 315,418,905
2024-11-01 35.35 35.5 30.7 30.96 -13.28% 168,341 544,677,376
2024-10-31 34.68 36.51 34.68 35.7 +1.51% 141,174 502,589,119
2024-10-30 35.08 35.99 34.4 35.17 -3.38% 129,880 457,234,510
2024-10-29 35.5 38 33.33 36.4 -0.98% 279,944 1,012,945,639
2024-10-28 37.55 39.83 35.75 36.76 -6.46% 337,633 1,254,728,478
2024-10-25 34.7 40.82 34.24 39.3 +15.52% 263,142 949,237,216
2024-10-24 34.21 35 32.6 34.02 +0.06% 180,138 612,608,128
2024-10-23 31.3 35.58 30.75 34 +6.72% 229,648 763,392,397
2024-10-22 31.59 32.65 30.28 31.86 +0.41% 181,290 570,479,790
2024-10-21 31.32 33.88 30.8 31.73 +1.31% 272,516 879,696,894
2024-10-18 28.57 31.78 28.01 31.32 +9.63% 241,598 730,833,078
2024-10-17 28 29 27.01 28.57 +5.78% 172,088 487,509,279
2024-10-16 26.95 27.93 26.45 27.01 -1.32% 126,400 343,920,592
2024-10-15 27.19 29.13 26.6 27.37 -0.36% 169,050 473,408,156
2024-10-14 25.49 29.08 25.49 27.47 +9.49% 140,348 379,600,032
2024-10-11 24.99 26.8 24.44 25.09 -0.83% 94,581 242,157,191
2024-10-10 28.5 28.5 24.55 25.3 -6.81% 111,697 289,632,578
2024-10-09 30 30.8 26.39 27.15 -15.92% 135,967 388,743,233
2024-10-08 31 32.46 25.81 32.29 +19.37% 226,877 676,640,767
2024-09-30 24.99 28.19 23.79 27.05 +13.75% 119,451 307,216,866
2024-09-27 21.14 24.08 21 23.78 +14.49% 74,552 167,362,348
2024-09-26 20.07 20.78 20.01 20.77 +2.92% 20,918 42,948,227
2024-09-25 20.19 20.68 20.01 20.18 +0.45% 24,919 50,784,510
2024-09-24 19.78 20.48 19.36 20.09 +2.24% 32,704 65,504,177
2024-09-23 18.88 20.1 18.78 19.65 +3.48% 25,376 49,530,756
2024-09-20 18.96 18.99 18.28 18.99 +0.21% 27,549 51,378,666
2024-09-19 18.89 19.23 18.5 18.95 +0.8% 25,998 49,201,015
2024-09-18 19.8 19.82 18.56 18.8 -5.29% 26,779 51,127,503
2024-09-13 19.65 20.57 19.51 19.85 -2.22% 24,342 48,643,973
2024-09-12 18.69 20.88 18.54 20.3 +9.49% 36,552 72,272,361
2024-09-11 18.84 18.84 18.41 18.54 -1.59% 6,425 11,911,218
2024-09-10 19.15 19.17 18.69 18.84 -0.84% 10,568 19,909,075
2024-09-09 19.39 19.39 18.89 19 -2.26% 8,711 16,656,206
2024-09-06 20 20.14 19.01 19.44 -2.46% 13,572 26,352,387
2024-09-05 19.52 19.99 19.35 19.93 +1.94% 12,303 24,205,504
2024-09-04 19.63 19.8 19.41 19.55 -1.06% 10,780 21,134,844
2024-09-03 19.4 20.07 19.4 19.76 +0.92% 15,186 30,164,244
2024-09-02 19.65 20.03 19.44 19.58 +0.1% 13,035 25,728,749
2024-08-30 19.09 19.78 19.01 19.56 +2.25% 17,568 34,358,966
2024-08-29 19.28 19.48 19.03 19.13 -0.21% 13,610 26,299,769
2024-08-28 18.89 19.42 18.89 19.17 0% 7,528 14,465,729
2024-08-27 19.31 19.31 18.75 19.17 -1.74% 13,806 26,251,142
2024-08-26 19.29 19.79 19.13 19.51 +1.09% 14,831 29,018,481
2024-08-23 19.6 19.68 18.5 19.3 -2.13% 32,684 62,376,897
2024-08-22 19.88 19.9 19.5 19.72 -0.8% 8,893 17,490,233
2024-08-21 19.7 20.07 19.55 19.88 -0.25% 10,077 20,016,120
2024-08-20 20.33 20.33 19.83 19.93 -1.92% 13,647 27,226,292
2024-08-19 20.42 20.49 20 20.32 +0.1% 16,421 33,222,964
2024-08-16 21.22 21.22 20.13 20.3 -2.4% 29,004 59,717,908
2024-08-15 20.63 21.03 20.51 20.8 +0.34% 13,648 28,304,355
2024-08-14 21 21.3 20.53 20.73 -1.47% 14,765 30,779,554
2024-08-13 21.15 21.35 20.59 21.04 -1.13% 19,278 40,318,603
2024-08-12 21.18 21.86 21.02 21.28 +0.38% 16,617 35,686,283
2024-08-09 21.62 21.84 21.16 21.2 -0.93% 18,518 39,632,083
2024-08-08 22.03 22.33 21.06 21.4 -4.8% 41,164 88,885,048
2024-08-07 21.58 23.32 21.28 22.48 +3.12% 54,951 123,038,895
2024-08-06 21 21.88 20.33 21.8 +8.13% 46,336 98,595,235
2024-08-05 20.65 21.34 20.16 20.16 -5.62% 32,253 66,810,343
2024-08-02 22.06 22.38 21.33 21.36 -4% 52,238 113,524,145
2024-08-01 21.99 22.96 21.94 22.25 +1.51% 51,218 114,791,653
2024-07-31 21.3 22.42 21.12 21.92 -0.99% 60,735 131,729,258
2024-07-30 24.18 24.4 21.8 22.14 -5.55% 98,405 222,598,844
2024-07-29 25.42 25.42 23.36 23.44 +0.09% 117,403 285,088,874
2024-07-26 22.62 23.64 22.51 23.42 +4.27% 31,994 74,196,014
2024-07-25 23.17 23.26 22.4 22.46 -3.36% 25,250 57,525,370
2024-07-24 22.68 23.32 22.21 23.24 +2.83% 42,952 98,159,568
2024-07-23 22.65 23.38 22.46 22.6 -1.05% 23,998 55,116,084
2024-07-22 21.87 22.9 21.79 22.84 +4.44% 35,175 79,279,918
2024-07-19 21.7 22.34 21.7 21.87 -0.5% 12,499 27,487,336
2024-07-18 21.31 22.11 20.71 21.98 +1.76% 22,422 47,986,333
2024-07-17 21.94 22.65 21.34 21.6 -2.61% 23,067 50,537,693
2024-07-16 22.09 22.47 21.8 22.18 -1.2% 26,312 58,158,615
2024-07-15 21.37 22.97 20.9 22.45 +7.01% 56,716 125,456,399
2024-07-12 20.96 21.16 20.66 20.98 -0.1% 19,804 41,372,510
2024-07-11 20.28 21.35 19.92 21 +3.96% 39,768 82,096,947
2024-07-10 20.2 20.61 19.9 20.2 -0.98% 21,193 42,809,954
2024-07-09 20.34 20.71 19.6 20.4 +0.49% 21,972 44,221,876
2024-07-08 20.54 21.09 20 20.3 -1.5% 25,046 51,388,318
2024-07-05 21 21.13 20.26 20.61 -1.86% 17,510 36,111,374
2024-07-04 20.9 21.49 20 21 -2.6% 44,754 92,295,158
2024-07-03 22 22.2 19.2 21.56 +0.28% 53,086 110,003,234
2024-07-02 22.39 22.51 21.21 21.5 -4.44% 28,412 61,921,733
2024-07-01 22.75 22.75 22.07 22.5 -1.14% 33,991 75,824,790
2024-06-28 22.2 23.4 22.1 22.76 +1.52% 31,657 72,374,142
2024-06-27 22.3 23.1 22.12 22.42 -0.71% 29,740 67,311,653
2024-06-26 21.64 22.96 21.08 22.58 +2.26% 48,737 106,580,303
2024-06-25 23.91 24.1 21.94 22.08 -7.3% 62,440 142,238,144
2024-06-24 25.13 25.8 23.79 23.82 -8.74% 84,974 213,488,017
2024-06-21 24.3 26.44 23.65 26.1 +4.57% 76,869 194,019,665
2024-06-20 24.31 25.89 24.13 24.96 +1.42% 64,284 161,652,070
2024-06-19 24.3 24.88 23.73 24.61 +0.78% 42,586 103,601,955
2024-06-18 24.2 25.15 24.05 24.42 +0.08% 41,645 101,816,337
2024-06-17 24.94 25.72 24.21 24.4 -2.4% 57,734 143,974,811
2024-06-14 24.23 25.44 23.78 25 -26.47% 48,652 120,002,726
2024-06-13 34.4 34.8 33.61 34 -0.87% 16,892 57,556,393
2024-06-12 33.98 34.56 33.18 34.3 +1.48% 28,138 95,813,990
2024-06-11 31.7 34.22 31.21 33.8 +5.63% 25,821 85,007,304
2024-06-07 31.3 32.32 31.14 32 +1.39% 21,533 68,241,350
2024-06-06 32.52 33.19 31.2 31.56 -2.95% 24,813 79,849,684
2024-06-05 32.62 33.27 32 32.52 -2.31% 31,187 101,411,150
2024-06-04 32 33.6 30 33.29 -2.52% 66,342 212,083,613
2024-06-03 33.4 34.33 33.13 34.15 +2.09% 27,652 93,061,866
2024-05-31 32.29 33.8 32 33.45 +2.11% 36,724 121,817,656
2024-05-30 31.45 34.39 30.81 32.76 +6.33% 48,429 157,611,102
2024-05-29 31.11 31.69 30.56 30.81 -0.96% 10,428 32,322,296
2024-05-28 30.85 31.79 30.57 31.11 +1.07% 17,983 56,427,916
2024-05-27 31.18 31.3 29.86 30.78 -1.38% 18,634 56,693,807
2024-05-24 31.79 31.8 30.8 31.21 -2.1% 11,156 34,844,223
2024-05-23 32.43 32.9 31.59 31.88 -2.51% 16,765 53,875,113
2024-05-22 31.98 32.7 31.65 32.7 +2% 19,310 62,392,834
2024-05-21 32.62 33.12 31.82 32.06 -1.87% 15,110 48,907,378
2024-05-20 33.3 33.84 32.42 32.67 -2.36% 11,367 37,225,045
2024-05-17 33.33 33.95 33 33.46 -0.06% 11,792 39,400,669
2024-05-16 34.04 34.16 32.73 33.48 -0.36% 14,006 46,873,773
2024-05-15 32.34 34.09 32.2 33.6 +3.99% 20,456 68,170,247
2024-05-14 32.11 32.89 31.63 32.31 +0.69% 13,520 43,860,181
2024-05-13 32.85 32.85 31.89 32.09 -2.76% 8,302 26,664,432
2024-05-10 33.8 33.89 32.8 33 -2.65% 14,439 47,934,045
2024-05-09 34.63 35.1 33.5 33.9 -1.97% 21,181 72,142,483
2024-05-08 34.53 35.15 33.85 34.58 +0.14% 33,578 115,688,870
2024-05-07 32.41 35.15 32.41 34.53 +5.99% 34,144 116,408,494
2024-05-06 32.8 32.86 32 32.58 +0.52% 16,953 54,856,202
2024-04-30 32.37 32.89 32.2 32.41 +0.37% 9,670 31,512,346
2024-04-29 31.86 33.06 31.61 32.29 +1.19% 20,883 67,573,240
2024-04-26 31.3 32.16 31.02 31.91 +1.66% 22,325 70,134,225
2024-04-25 31.8 32.1 31.03 31.39 -1.91% 16,781 52,854,595
2024-04-24 30.86 32.1 30.83 32 +2.93% 14,905 46,971,010
2024-04-23 30.3 31.38 30.1 31.09 +1.83% 18,545 57,361,653
2024-04-22 29.29 30.69 28.71 30.53 +5.42% 18,071 54,469,255
2024-04-19 28.84 29.33 28.49 28.96 -0.14% 7,553 21,785,324
2024-04-18 29.07 29.8 28.27 29 -0.34% 11,452 33,277,380
2024-04-17 28.1 29.32 28.02 29.1 +2.28% 14,944 43,293,594
2024-04-16 28.9 29.42 27.61 28.45 -2.74% 19,881 56,018,997
2024-04-15 30.62 30.77 27.72 29.25 -3.02% 25,803 74,069,035
2024-04-12 29.72 31.09 29.64 30.16 +1.38% 16,789 50,958,075
2024-04-11 29.66 31.47 29.6 29.75 +0.3% 18,806 56,873,273
2024-04-10 30.8 31.06 29.55 29.66 -3.7% 11,822 35,582,900
2024-04-09 31.67 31.9 30.39 30.8 -2.75% 18,577 57,232,580
2024-04-08 32.1 32.26 31.47 31.67 -1.34% 11,302 35,952,674
2024-04-03 32.37 32.54 31.5 32.1 -1.35% 15,433 49,385,384
2024-04-02 32.26 33.19 32 32.54 +1.97% 24,007 78,083,425
2024-04-01 30.89 32.33 30.89 31.91 +3.37% 23,613 75,036,634
2024-03-29 31.09 31.5 30.5 30.87 +0.13% 19,664 60,776,798
2024-03-28 28.9 31.49 28.9 30.83 +5.51% 27,754 84,293,655
2024-03-27 28.99 29.43 28.21 29.22 +0.1% 19,345 55,820,812
2024-03-26 29.83 30.4 28.61 29.19 -2.18% 20,640 60,466,084
2024-03-25 31.29 31.52 29.84 29.84 -5.24% 32,624 99,772,007
2024-03-22 32.28 32.28 31.12 31.49 -2.14% 12,589 39,823,257
2024-03-21 32.31 32.65 31.72 32.18 -1.2% 14,696 47,267,083
2024-03-20 32.64 33.15 32.23 32.57 -0.85% 17,590 57,264,237
2024-03-19 32.1 33.24 32.1 32.85 +1.58% 24,922 81,938,332
2024-03-18 33.19 33.32 32.18 32.34 -1.88% 30,969 100,385,034
2024-03-15 33.97 33.97 32.8 32.96 -2.2% 23,786 78,690,844
2024-03-14 33.8 34.34 32.78 33.7 -0.79% 37,327 125,702,742
2024-03-13 33.29 34.58 32.45 33.97 +1.25% 48,806 163,961,474
2024-03-12 31.9 33.99 31.58 33.55 +4.78% 44,515 145,833,098
2024-03-11 33.39 33.39 30.75 32.02 -4.19% 46,078 146,376,245
2024-03-08 33.69 34.06 33.1 33.42 -0.89% 20,533 68,624,188
2024-03-07 34.8 35.69 33.52 33.72 -3.33% 25,241 87,201,553
2024-03-06 35.4 35.6 34.49 34.88 -3.03% 17,240 60,128,457
2024-03-05 36.66 36.75 34.56 35.97 -2.18% 39,371 139,646,081
2024-03-04 37.76 38.42 36.01 36.77 -3.13% 30,791 113,261,562
2024-03-01 39.14 39.15 36.89 37.96 -0.32% 29,406 110,802,982
2024-02-29 33.02 39.9 32.85 38.08 +14.53% 56,548 210,954,744
2024-02-28 35.97 36.8 33.22 33.25 -7.56% 21,382 74,854,158
2024-02-27 33.7 36 33.4 35.97 +5.95% 23,220 81,567,118
2024-02-26 34.41 34.96 33.7 33.95 -1.34% 15,555 53,249,993
2024-02-23 33.47 35 33 34.41 +3.02% 25,364 86,547,340
2024-02-22 33.5 34.3 33.14 33.4 -2.57% 24,236 81,589,982
2024-02-21 31.94 34.56 31.1 34.28 +7.13% 27,039 90,725,023
2024-02-20 31.85 32.4 31.08 32 -0.44% 12,362 39,046,082
2024-02-19 31.8 33.49 30.53 32.14 -0.43% 20,437 65,186,858
2024-02-08 27.38 32.5 26.5 32.28 +16.66% 34,063 100,221,811
2024-02-07 27.77 28.35 25.36 27.67 -1.88% 27,951 75,472,855
2024-02-06 26.9 29.5 25.39 28.2 +5.03% 25,370 69,083,663
2024-02-05 27.94 28 24.71 26.85 -4.11% 32,105 83,993,501
2024-02-02 30.7 31.96 27 28 -9.15% 37,944 108,557,238
2024-02-01 31.64 32.07 30.2 30.82 -2.03% 10,365 32,065,970
2024-01-31 32.63 33 30.5 31.46 -4.49% 23,055 72,760,435
2024-01-30 33.87 34.3 32.66 32.94 -2.83% 13,961 46,631,099
2024-01-29 33.74 34.58 32.23 33.9 +1.19% 26,752 89,405,108
2024-01-26 34.69 35.23 33.33 33.5 -5.37% 32,639 111,948,026
2024-01-25 36.1 36.27 32.51 35.4 -3.12% 66,218 226,113,763
2024-01-24 36.51 37.26 35.33 36.54 -1.24% 10,041 36,548,978
2024-01-23 37 37.32 35.28 37 0% 18,021 65,037,201
2024-01-22 39.32 39.59 35.19 37 -5.92% 32,846 120,980,671
2024-01-19 40 40.1 39.04 39.33 -1.43% 7,919 31,256,157
2024-01-18 39.41 40.08 37.21 39.9 -0.25% 19,649 76,303,812
2024-01-17 40.8 41.8 39.77 40 -2.46% 12,597 51,151,942
2024-01-16 41.25 41.46 39.77 41.01 -0.58% 15,838 64,085,725
2024-01-15 41.26 41.59 40.49 41.25 -0.94% 15,984 65,626,020
2024-01-12 42.24 42.66 41.31 41.64 -1.4% 26,188 110,121,183
2024-01-11 40.09 43 39.34 42.23 +6.11% 39,014 162,082,833
2024-01-10 40.1 40.27 39.18 39.8 -0.52% 16,744 66,453,430
2024-01-09 39.2 40.2 37.34 40.01 -0.05% 35,500 138,629,055
2024-01-08 39.2 40.48 38.48 40.03 +1.6% 29,299 116,191,116
2024-01-05 39.6 40.09 38.88 39.4 -0.51% 29,161 114,790,023
2024-01-04 39.4 40.76 38.17 39.6 +1.54% 39,537 157,194,996
2024-01-03 40.79 41.59 37.22 39 -7.54% 93,748 366,965,396
2024-01-02 43.65 45.03 41.65 42.18 -0.14% 78,836 341,288,912

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

ц▒ЯшЛПч┤вцЩо 600746

近期数据

ш▒кшГ╜шВбф╗╜ 603809

2024年至今

ф║ЪщАЪшВбф╗╜ 600692

2024年至今

ф╕нц░┤ц╕Фф╕Ъ 000798

近三个月

STцЦ░чаФ 300159

近期数据

хпЖх░ФхЕЛхНл 603713

2024年至今

щСлщУВшВбф╗╜ 003038

2022-2023两年

хеечЙ╣ч╗┤ 688516

2022-2023两年

хЗпх░Фш╛╛ 688255

2024年至今

STчзСцЦ░ 600234

2024年一季度

热门概念板块

生物医药
虚拟现实
储能电池
新能源汽车

хоБх╛╖цЧ╢ф╗г (300750)

2024年一季度
大数据

ф╕нхЫ╜ш╜пф╗╢ (600536)

近三个月
元宇宙

ч┤лхЕЙшВбф╗╜ (000938)

2022-2023两年
光伏产业
医疗器械

чРЖщВжф╗кхЩи (300206)

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