цЭ░ч╛ОчЙ╣ 300868

数据更新至:

添加到对比分析

29.92 -1.97%

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

29.92
-1.97% -0.6
30.53
开盘价
30.9
最高价
29.34
最低价
16,924
成交量
数据更新至: 2025-03-25

技术指标

31.21
MA5 (5日均线)
31.69
MA10 (10日均线)
31.30
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 30.53 30.9 29.34 29.92 -1.97% 16,924 50,756,320
2025-03-24 31.4 32.72 30.06 30.52 -3.14% 29,904 93,294,802
2025-03-21 31.65 32.29 31.05 31.51 -2.29% 30,012 95,045,482
2025-03-20 32.01 33.17 31.89 32.25 +1.22% 42,174 137,084,084
2025-03-19 32.1 32.1 31.4 31.86 -0.75% 21,655 68,642,784
2025-03-18 32.34 32.58 31.7 32.1 -0.86% 25,442 81,691,410
2025-03-17 32.4 32.5 31.65 32.38 +0.22% 24,393 78,153,686
2025-03-14 31.83 32.6 31.18 32.31 +1.51% 36,850 117,675,676
2025-03-13 32.58 32.88 31.47 31.83 -1.24% 36,272 116,442,440
2025-03-12 32.88 33.82 32.21 32.23 -0.98% 76,270 252,075,665
2025-03-11 30.14 33 30.14 32.55 +4.39% 66,871 213,436,705
2025-03-10 30.8 31.26 30.56 31.18 +1.17% 24,548 76,020,358
2025-03-07 31.15 31.39 30.6 30.82 -0.77% 34,366 106,412,114
2025-03-06 30.8 31.4 30.42 31.06 +0.49% 49,446 153,370,663
2025-03-05 30.1 30.96 29.65 30.91 +3.41% 45,688 138,879,994
2025-03-04 29.69 30.22 29.63 29.89 +0.91% 30,131 90,173,004
2025-03-03 29.55 30.35 29.01 29.62 +0.65% 35,244 105,313,225
2025-02-28 30.92 31.35 29.4 29.43 -5.67% 45,661 137,958,428
2025-02-27 32.71 32.71 30.7 31.2 -3.76% 66,046 206,932,315
2025-02-26 33.18 33.18 32.12 32.42 -0.89% 63,877 207,438,297
2025-02-25 32.68 33.97 31.6 32.71 -2.18% 80,810 266,019,098
2025-02-24 33.46 34.05 32.55 33.44 -5.72% 107,951 360,175,166
2025-02-21 38.99 38.99 35.14 35.47 +1.58% 217,067 794,406,972
2025-02-20 32.5 34.92 32.5 34.92 +20% 57,244 198,417,450
2025-02-19 27.58 29.2 27.51 29.1 +5.17% 36,067 103,628,025
2025-02-18 28.65 28.78 27.62 27.67 -3.72% 17,790 50,052,454
2025-02-17 28.87 29.13 28.31 28.74 -0.45% 17,568 50,352,551
2025-02-14 28.01 29.38 27.94 28.87 +2.56% 26,891 77,505,823
2025-02-13 28.54 28.6 28.05 28.15 -1.78% 12,823 36,253,085
2025-02-12 28.4 29.21 28.21 28.66 +0.39% 18,261 52,174,389
2025-02-11 28.17 28.78 27.79 28.55 +1.17% 20,475 58,034,213
2025-02-10 28.33 28.65 28.01 28.22 -0.6% 19,299 54,456,418
2025-02-07 28.23 29.38 28.05 28.39 +0.78% 30,602 87,997,611
2025-02-06 27.43 28.38 27.27 28.17 +2.96% 19,775 55,416,898
2025-02-05 27.35 27.57 27.02 27.36 +2.09% 12,538 34,278,791
2025-01-27 27 27.2 26.5 26.8 -0.15% 11,937 32,223,806
2025-01-24 27 27.19 26.75 26.84 -0.45% 10,796 29,053,410
2025-01-23 27.82 28 26.96 26.96 -1.64% 11,894 32,729,080
2025-01-22 27.85 28.05 27.27 27.41 -1.62% 10,512 29,066,056
2025-01-21 28 28 27.35 27.86 +0.47% 12,751 35,306,605
2025-01-20 27.17 28.08 27 27.73 +2.21% 20,225 55,972,496
2025-01-17 26.76 27.4 26.62 27.13 +0.93% 13,392 36,307,353
2025-01-16 26.97 27.45 26.54 26.88 +0.15% 14,379 38,742,424
2025-01-15 27.72 28.09 26.78 26.84 -3.17% 15,825 43,255,871
2025-01-14 27.03 27.79 26.66 27.72 +3.24% 18,530 50,807,428
2025-01-13 26 27.24 25.2 26.85 +0.37% 16,624 43,956,439
2025-01-10 29.01 29.14 26.61 26.75 -9.84% 40,862 113,366,217
2025-01-09 28.93 29.93 28.93 29.67 +3.74% 52,127 153,909,170
2025-01-08 27.8 28.6 26.8 28.6 +2.29% 27,910 77,666,844
2025-01-07 26.48 27.98 26.13 27.96 +7.09% 33,867 93,090,156
2025-01-06 26.63 26.63 24.8 26.11 -2.9% 17,750 45,657,051
2025-01-03 27.2 27.77 26.29 26.89 +0.22% 18,943 51,137,805
2025-01-02 27.1 27.59 26.27 26.83 -0.92% 15,980 43,183,154
2024-12-31 28.34 28.5 26.92 27.08 -5.31% 26,779 73,575,813
2024-12-30 28.9 29.29 28.36 28.6 +0.56% 39,422 113,678,597
2024-12-27 28.09 28.59 27.5 28.44 +2.27% 26,397 74,341,314
2024-12-26 27.41 28.4 27.2 27.81 +1.53% 21,700 61,061,151
2024-12-25 28.4 28.6 26.52 27.39 -3.49% 24,379 67,119,276
2024-12-24 28.63 29.36 27.51 28.38 -3.04% 36,049 101,117,947
2024-12-23 29.44 31.23 28.34 29.27 +1.14% 53,654 161,034,437
2024-12-20 28.34 29.45 28.34 28.94 +1.15% 16,085 46,708,638
2024-12-19 27.4 28.66 27.39 28.61 +2.47% 17,942 50,697,597
2024-12-18 27.71 28.08 26.84 27.92 +1.42% 13,391 36,877,302
2024-12-17 28.46 28.5 27.45 27.53 -3.03% 13,298 36,996,592
2024-12-16 29.23 29.59 28.01 28.39 -3.47% 20,089 57,556,868
2024-12-13 30.32 30.32 29.31 29.41 -3.54% 18,295 54,548,055
2024-12-12 29.94 30.79 29.83 30.49 +1.84% 24,428 74,037,337
2024-12-11 29.41 30.17 29.4 29.94 +0.98% 19,515 58,174,343
2024-12-10 32 32 29.53 29.65 -0.1% 27,817 83,757,424
2024-12-09 29.25 30.1 28.6 29.68 +1.47% 28,192 83,185,086
2024-12-06 29.1 29.49 28.63 29.25 +0.52% 19,301 56,182,213
2024-12-05 28.76 29.17 28.5 29.1 +1.54% 15,117 43,815,384
2024-12-04 29.17 29.22 28.53 28.66 -1.71% 20,819 59,935,371
2024-12-03 29.09 29.39 28.89 29.16 +0.21% 19,780 57,698,904
2024-12-02 29.2 29.94 28.79 29.1 -0.44% 26,441 77,391,426
2024-11-29 28.82 29.69 28.03 29.23 +1.14% 24,210 70,274,879
2024-11-28 29.89 30.38 28.9 28.9 -3.92% 31,158 92,400,138
2024-11-27 29.51 30.1 28.4 30.08 +2.31% 39,604 117,219,642
2024-11-26 28.29 29.7 28.29 29.4 +4.03% 40,615 118,514,917
2024-11-25 29.2 29.5 27.59 28.26 -4.07% 31,703 89,266,318
2024-11-22 29.59 30.5 29.34 29.46 -0.44% 34,501 103,266,970
2024-11-21 30.12 30.3 29.42 29.59 -1.76% 27,859 82,997,088
2024-11-20 30.78 30.78 29.77 30.12 -0.63% 27,252 82,113,956
2024-11-19 28.54 30.35 27.8 30.31 +6.02% 34,557 101,434,855
2024-11-18 31.35 31.77 28.04 28.59 -8.83% 40,126 119,125,845
2024-11-15 30.76 31.72 30.56 31.36 +0.93% 39,973 124,595,401
2024-11-14 31.39 31.8 30.64 31.07 -1.33% 40,103 125,183,835
2024-11-13 32.53 32.53 31 31.49 -4.63% 58,263 183,686,277
2024-11-12 35.32 35.37 32.32 33.02 -5.25% 91,107 306,215,150
2024-11-11 34.43 35.62 33.73 34.85 +0.46% 99,090 345,522,513
2024-11-08 34.3 35.17 33.25 34.69 +1.43% 97,120 331,916,251
2024-11-07 31.5 34.86 31 34.2 +3.7% 99,192 318,794,662
2024-11-06 32.46 35.95 32.35 32.98 +4.86% 134,120 449,455,869
2024-11-05 31.5 32 30.24 31.45 +1.48% 104,414 324,754,436
2024-11-04 28.85 31.33 28.85 30.99 +7.42% 97,995 298,530,857
2024-11-01 30.13 32 28.49 28.85 -6.94% 104,857 312,906,235
2024-10-31 32.85 32.93 30.21 31 -4.2% 147,823 461,795,433
2024-10-30 27.25 33.8 26.95 32.36 +14.75% 175,093 549,315,270
2024-10-29 25.87 29.5 25.5 28.2 +11.59% 181,336 495,435,489
2024-10-28 24 25.38 23.67 25.27 +5.34% 73,466 180,170,869
2024-10-25 24.4 24.5 23.82 23.99 -0.95% 58,083 139,786,821
2024-10-24 24.35 24.62 23.81 24.22 -1.06% 44,053 106,598,084
2024-10-23 25.06 25.27 24.23 24.48 -2.28% 64,256 159,041,658
2024-10-22 26.1 26.75 24.95 25.05 -6.39% 118,230 303,552,380
2024-10-21 26.03 28.3 25.89 26.76 0% 160,428 431,169,148
2024-10-18 24.86 27.68 24.86 26.76 +9.76% 160,163 424,643,453
2024-10-17 24.84 26.66 24.3 24.38 +2.31% 164,155 414,777,960
2024-10-16 21.9 23.97 21.9 23.83 +5.44% 106,367 248,555,596
2024-10-15 22.9 23.69 22.58 22.6 -0.09% 121,856 282,359,232
2024-10-14 20.7 22.64 20.56 22.62 +9.38% 74,822 162,156,802
2024-10-11 22.29 22.29 20.21 20.68 -7.26% 65,098 137,039,601
2024-10-10 22.69 23.15 21.65 22.3 +2.39% 72,377 162,100,953
2024-10-09 23.8 24.09 21.7 21.78 -14.59% 113,427 260,097,302
2024-10-08 25.49 25.5 22.42 25.5 +20% 131,480 317,272,614
2024-09-30 19.43 21.64 18.59 21.25 +15.36% 110,778 222,499,063
2024-09-27 17.5 18.84 17.46 18.42 +6.54% 76,758 139,022,325
2024-09-26 16.97 17.29 16.81 17.29 +1.89% 40,411 69,008,878
2024-09-25 16.95 17.43 16.72 16.97 +0.95% 50,754 86,795,747
2024-09-24 16.56 16.82 16.1 16.81 +2% 47,648 78,868,758
2024-09-23 16.17 16.8 15.9 16.48 +2.42% 45,212 74,446,152
2024-09-20 16.06 16.32 15.97 16.09 -0.06% 29,699 47,946,701
2024-09-19 15.98 16.17 15.85 16.1 +1.13% 29,617 47,523,021
2024-09-18 16.28 16.35 15.69 15.92 -2.21% 32,502 51,669,584
2024-09-13 17.02 17.17 16.28 16.28 -4.29% 44,509 73,527,143
2024-09-12 17.45 17.59 16.95 17.01 -2.24% 33,697 58,114,777
2024-09-11 17.63 17.79 17.33 17.4 -2.52% 29,232 51,121,899
2024-09-10 17.59 17.89 17.2 17.85 +1.59% 41,532 73,121,265
2024-09-09 17.58 17.8 17.32 17.57 0% 33,754 59,403,066
2024-09-06 18.01 18.02 17.5 17.57 -2.39% 47,804 84,569,719
2024-09-05 18.09 18.25 17.86 18 -1.1% 42,195 75,954,128
2024-09-04 18.82 18.82 17.7 18.2 -3.81% 70,429 127,546,310
2024-09-03 18.97 19.18 18.62 18.92 -0.63% 59,528 112,619,952
2024-09-02 19.27 19.85 18.96 19.04 -2.16% 86,378 166,741,314
2024-08-30 19.33 19.83 18.98 19.46 +7.22% 150,242 291,741,358
2024-08-29 17.38 18.31 17.27 18.15 +5.4% 65,066 116,141,494
2024-08-28 17.15 17.55 17.02 17.22 0% 35,477 61,370,320
2024-08-27 17.89 17.93 17.07 17.22 -4.91% 47,657 82,800,405
2024-08-26 17.95 18.34 17.45 18.11 +0.95% 57,506 103,007,908
2024-08-23 17.5 18.1 17.1 17.94 +1.41% 56,632 100,356,884
2024-08-22 17.91 18.45 17.63 17.69 -3.86% 70,372 126,270,102
2024-08-21 17.88 19.36 17.7 18.4 +2.34% 104,621 193,949,681
2024-08-20 18.67 18.81 17.86 17.98 -3.18% 91,904 167,987,823
2024-08-19 19.17 19.58 18.38 18.57 -8.97% 148,724 280,438,053
2024-08-16 19.51 22.74 19.21 20.4 +5.75% 229,988 468,961,381
2024-08-15 18.38 19.76 18.23 19.29 +3.93% 160,749 306,582,907
2024-08-14 17.5 18.84 17.43 18.56 +6.61% 105,028 191,670,026
2024-08-13 16.83 17.52 16.83 17.41 +2.71% 34,652 59,931,095
2024-08-12 16.96 17.22 16.76 16.95 -0.76% 30,803 52,254,120
2024-08-09 17.91 17.94 17.08 17.08 -1.56% 54,280 94,240,394
2024-08-08 17.2 17.39 16.72 17.35 +0.52% 35,340 60,508,104
2024-08-07 17.17 17.42 17.05 17.26 +0.94% 29,217 50,391,659
2024-08-06 17.07 17.62 16.8 17.1 +2.46% 41,647 71,015,290
2024-08-05 17.66 17.93 16.68 16.69 -6.92% 68,911 118,824,619
2024-08-02 18.61 18.62 17.9 17.93 -4.93% 63,084 115,460,039
2024-08-01 18.94 18.94 18.59 18.86 -0.95% 83,336 156,479,034
2024-07-31 18.55 19.06 17.9 19.04 +1.6% 113,235 210,187,943
2024-07-30 18.45 19.38 18.45 18.74 +1.85% 138,136 260,797,041
2024-07-29 17.42 18.86 17.3 18.4 +5.81% 94,100 171,608,832
2024-07-26 17.4 17.55 17.15 17.39 +0.52% 26,444 45,922,291
2024-07-25 17.21 17.52 16.83 17.3 -0.35% 39,023 66,967,094
2024-07-24 18.01 18.3 17.27 17.36 -3.34% 49,056 86,836,778
2024-07-23 18.65 18.67 17.88 17.96 -3.8% 51,774 94,625,678
2024-07-22 18.09 18.69 17.91 18.67 +2.53% 58,943 108,468,081
2024-07-19 17.69 18.72 17.44 18.21 +2.94% 71,605 130,564,616
2024-07-18 17.9 17.9 17.15 17.69 -2.16% 67,807 118,672,241
2024-07-17 18.72 18.85 18.06 18.08 -5.39% 78,834 144,974,598
2024-07-16 19.08 19.58 18.62 19.11 +2.03% 90,849 173,718,230
2024-07-15 19.31 19.38 18.55 18.73 -0.9% 45,195 84,901,970
2024-07-12 19.46 19.5 18.86 18.9 -4.55% 82,307 157,279,660
2024-07-11 19.33 19.99 19.03 19.8 +4.16% 109,610 213,177,407
2024-07-10 19.5 19.55 18.93 19.01 -3.01% 101,436 194,576,465
2024-07-09 18.38 19.65 18.16 19.6 +7.46% 134,723 256,433,171
2024-07-08 18.63 18.75 18.13 18.24 -1.78% 53,013 97,493,550
2024-07-05 18.93 18.98 18.36 18.57 -1.07% 58,184 108,124,332
2024-07-04 19.35 19.5 18.66 18.77 -3.05% 80,938 154,157,118
2024-07-03 19.78 19.98 19.25 19.36 -1.68% 90,619 177,086,869
2024-07-02 20.52 20.9 19.41 19.69 -3.24% 131,167 263,525,405
2024-07-01 20.8 20.95 19.5 20.35 -2.86% 139,321 279,656,324
2024-06-28 20.35 21.96 19.63 20.95 -7.22% 180,596 378,011,455
2024-06-27 21.65 24.85 21.43 22.58 +4.06% 240,173 549,853,177
2024-06-26 20.86 21.8 20.61 21.7 +2.21% 149,179 318,093,507
2024-06-25 21.96 22.48 20.34 21.23 -2.66% 164,155 349,313,200
2024-06-24 22.01 23.9 21.01 21.81 -8.78% 194,804 432,377,956
2024-06-21 26.61 27.5 23.91 23.91 -20.01% 213,664 551,387,495
2024-06-20 25 31 24.5 29.89 +13.78% 299,986 812,579,451
2024-06-19 26.83 28.48 25.55 26.27 -4.05% 272,642 730,664,690
2024-06-18 24.77 27.38 23.81 27.38 +19.98% 271,732 701,763,582
2024-06-17 18.71 22.82 18.08 22.82 +19.98% 251,797 512,733,142
2024-06-14 20.77 21.98 18.6 19.02 -6.31% 242,891 487,580,336
2024-06-13 19.28 20.3 18.9 20.3 +19.98% 82,558 163,103,564
2024-06-12 15.67 16.92 15.67 16.92 +20% 52,106 87,858,060
2024-06-11 13.73 14.19 13.2 14.1 +1.73% 29,267 40,151,268
2024-06-07 13.15 14.34 13.15 13.86 +5.72% 36,014 49,993,566
2024-06-06 14 14.59 12.95 13.11 -6.82% 29,924 40,593,696
2024-06-05 14.42 14.52 14.03 14.07 -2.63% 22,119 31,480,515
2024-06-04 15.57 15.7 14.28 14.45 -7.07% 42,778 62,486,511
2024-06-03 15.79 15.98 15.34 15.55 -2.57% 42,102 65,821,171
2024-05-31 15.03 15.99 15.03 15.96 +5.56% 48,156 75,937,719
2024-05-30 15 15.43 14.77 15.12 -0.13% 16,477 24,958,913
2024-05-29 14.99 15.35 14.78 15.14 +1.61% 18,556 28,070,939
2024-05-28 15.09 15.27 14.79 14.9 -2.36% 19,945 29,869,983
2024-05-27 15.43 15.78 14.82 15.26 -1.1% 31,031 47,341,662
2024-05-24 15.43 15.78 15.2 15.43 0% 23,786 36,921,758
2024-05-23 15.64 15.78 15.37 15.43 -1.53% 22,099 34,286,590
2024-05-22 15.15 15.73 15.06 15.67 +2.69% 28,203 43,623,617
2024-05-21 15.12 16.04 15 15.26 0% 36,633 56,541,715
2024-05-20 15.09 15.4 14.8 15.26 +0.46% 21,999 33,429,091
2024-05-17 14.95 15.19 14.81 15.19 +1.61% 18,176 27,362,995
2024-05-16 15 15.16 14.62 14.95 +1.7% 11,602 17,364,173
2024-05-15 14.7 15.07 14.55 14.7 -0.47% 13,332 19,790,211
2024-05-14 14.52 14.89 14.45 14.77 +3% 13,106 19,250,635
2024-05-13 15.38 15.38 14.24 14.34 -3.5% 15,533 22,489,186
2024-05-10 15.44 15.44 14.75 14.86 -2.56% 16,198 24,124,751
2024-05-09 14.92 15.31 14.92 15.25 +1.46% 16,026 24,354,652
2024-05-08 15.14 15.32 14.96 15.03 -1.25% 13,789 20,823,748
2024-05-07 15.21 15.6 15.01 15.22 +0.79% 21,464 32,818,871
2024-05-06 14.95 15.28 14.52 15.1 +2.93% 25,843 38,650,761
2024-04-30 14.96 15.08 14.53 14.67 -2.13% 21,445 31,624,447
2024-04-29 14.22 15.2 14.05 14.99 +5.27% 24,156 35,676,346
2024-04-26 13.89 14.28 13.75 14.24 +3.87% 23,766 33,474,342
2024-04-25 13.78 14.18 13.67 13.71 +1.93% 29,071 40,368,284
2024-04-24 12.74 13.45 12.65 13.45 +5.49% 19,143 25,280,439
2024-04-23 12.25 12.89 12.25 12.75 +5.11% 14,471 18,238,997
2024-04-22 12.46 12.72 11.6 12.13 -2.73% 17,260 20,786,220
2024-04-19 12.53 12.86 12.3 12.47 -1.19% 14,951 18,724,814
2024-04-18 13.43 13.45 12.28 12.62 -4.47% 25,988 32,939,855
2024-04-17 11.45 13.25 11.45 13.21 +15.57% 31,297 39,766,446
2024-04-16 12.46 12.67 10.9 11.43 -11.05% 36,695 42,104,259
2024-04-15 14.29 14.5 12.55 12.85 -10.33% 30,268 39,803,019
2024-04-12 14.56 14.91 14.28 14.33 -1.31% 12,284 17,908,130
2024-04-11 14.5 14.88 14.36 14.52 -0.27% 10,519 15,394,251
2024-04-10 15.12 15.16 14.23 14.56 -3.7% 15,546 22,793,770
2024-04-09 15 15.33 14.64 15.12 +0.47% 17,148 25,657,272
2024-04-08 15.4 16.03 15.05 15.05 -2.4% 25,062 38,827,558
2024-04-03 15.82 15.89 15.14 15.42 -3.38% 18,151 28,042,956
2024-04-02 15.89 16.04 15.68 15.96 +0.5% 20,607 32,780,777
2024-04-01 15.4 15.9 15.27 15.88 +2.98% 21,967 34,601,738
2024-03-29 14.91 15.45 14.76 15.42 +2.94% 21,464 32,512,064
2024-03-28 14.28 15.2 14.2 14.98 +4.9% 18,592 27,575,711
2024-03-27 14.99 15.21 14.28 14.28 -4.67% 16,078 23,563,491
2024-03-26 14.88 15.8 14.79 14.98 -1.45% 19,203 28,893,771
2024-03-25 15.65 15.84 15.18 15.2 -2.69% 29,705 46,284,717
2024-03-22 15.95 16.13 15.47 15.62 -2.19% 25,572 40,155,639
2024-03-21 16.18 16.19 15.66 15.97 -0.75% 25,039 39,988,850
2024-03-20 16.03 16.19 15.84 16.09 +0.5% 25,992 41,621,830
2024-03-19 15.72 16.2 15.66 16.01 +1.84% 39,742 63,551,083
2024-03-18 15.25 15.76 15.25 15.72 +3.42% 33,451 52,012,480
2024-03-15 14.84 15.24 14.76 15.2 +1.27% 24,202 36,450,626
2024-03-14 15.27 15.4 14.67 15.01 -2.72% 31,099 46,707,665
2024-03-13 15.26 15.82 15.08 15.43 +1.38% 44,528 68,769,411
2024-03-12 15.03 15.58 14.89 15.22 +0.33% 37,934 57,376,370
2024-03-11 15.3 15.43 14.83 15.17 -1.88% 55,810 84,052,440
2024-03-08 14.48 17.3 14.48 15.46 +7.21% 76,455 122,706,243
2024-03-07 15.05 15.24 14.25 14.42 -3.42% 35,626 52,515,758
2024-03-06 15 15.34 14.52 14.93 -1.78% 45,209 67,392,148
2024-03-05 15.39 15.8 15 15.2 -6.98% 68,501 105,620,194
2024-03-04 15.71 16.86 14.57 16.34 +7.01% 89,035 140,075,082
2024-03-01 14.87 16.18 14.4 15.27 +7.54% 62,206 92,965,460
2024-02-29 13.07 14.4 13.07 14.2 +6.77% 43,570 60,241,928
2024-02-28 15.45 16 13.21 13.3 -13.64% 58,732 85,528,504
2024-02-27 14.5 15.42 14.15 15.4 +7.32% 27,512 41,107,627
2024-02-26 14.02 14.82 13.72 14.35 +2.57% 31,041 44,467,388
2024-02-23 13.43 13.99 13.38 13.99 +4.72% 26,418 36,222,554
2024-02-22 12.76 13.4 12.7 13.36 +5.36% 21,757 28,509,604
2024-02-21 12.22 13.11 12.04 12.68 +3.43% 24,275 30,903,728
2024-02-20 12.1 12.35 11.61 12.26 +1.91% 23,887 28,776,125
2024-02-19 11.08 12.15 11.06 12.03 +8.57% 44,642 52,542,981
2024-02-08 10.08 11.13 8.88 11.08 +12.26% 51,014 51,595,862
2024-02-07 11.43 11.68 9.63 9.87 -13.42% 57,244 59,151,922
2024-02-06 11 11.97 10.43 11.4 -3.39% 47,198 52,259,271
2024-02-05 14.08 14.15 11.37 11.8 -16.96% 50,446 60,349,400
2024-02-02 15.38 15.77 13.51 14.21 -7.55% 25,523 36,938,774
2024-02-01 15.82 15.89 14.99 15.37 -2.91% 24,227 37,205,813
2024-01-31 16.9 17.29 15.6 15.83 -7.1% 25,400 41,202,293
2024-01-30 17.62 17.62 17.02 17.04 -3.24% 15,335 26,354,287
2024-01-29 18.25 18.67 17.51 17.61 -3.61% 17,846 31,815,314
2024-01-26 18.76 18.76 18.03 18.27 -1.51% 15,311 28,075,864
2024-01-25 17.29 18.57 17.12 18.55 +7.23% 21,171 38,165,936
2024-01-24 17.31 17.58 16.6 17.3 +0.52% 22,789 39,024,976
2024-01-23 17.96 18.06 17.01 17.21 -4.18% 24,356 42,206,705
2024-01-22 19.63 19.63 17.75 17.96 -6.26% 18,094 33,758,812
2024-01-19 19.48 19.73 19.16 19.16 -1.64% 10,976 21,252,750
2024-01-18 20.27 20.27 18.98 19.48 -1.37% 16,764 32,449,715
2024-01-17 20.4 20.53 19.74 19.75 -2.71% 9,036 18,132,258
2024-01-16 20.92 20.92 20.08 20.3 -0.93% 12,232 24,808,875
2024-01-15 20.68 20.78 20.25 20.49 +0.05% 10,252 21,011,556
2024-01-12 20.83 20.95 20.45 20.48 -1.63% 9,055 18,706,848
2024-01-11 20.18 20.82 20.18 20.82 +3.12% 10,720 22,058,305
2024-01-10 20.55 20.85 19.9 20.19 -1.99% 13,195 26,646,823
2024-01-09 21.1 21.2 20.4 20.6 -1.34% 16,428 34,124,749
2024-01-08 21.47 21.47 20.88 20.88 -1.46% 17,805 37,633,879
2024-01-05 21.39 21.8 21.03 21.19 -1.17% 12,025 25,742,620
2024-01-04 21.63 21.63 21.24 21.44 +0.09% 8,973 19,239,930
2024-01-03 21.8 21.83 21.32 21.42 -1.74% 12,329 26,545,162
2024-01-02 21.72 22 21.5 21.8 +0.37% 19,879 43,446,934

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

ф╕Ьщ╣ПщеоцЦЩ 605499

2022-2023两年

шИкхдйчФ╡хнР 600879

2024年至今

ц░╕ш┤╡чФ╡хЩи 300351

2024年至今

щ▓НцЦпшВбф╗╜ 300441

近半年

ч╗┤хКЫхМ╗чЦЧ 603309

2022-2023两年

ф╕ЬцЦ╣щАЪф┐б 600776

2024年一季度

хогц│░хМ╗шНп 688247

近期数据

ц░Сф╕░чЙ╣ч║╕ 600235

2022-2023两年

цБТчЫЫшГ╜ц║Р 605580

2023年全年

хо┐ш┐БшБФчЫЫ 603065

近半年

热门概念板块

AI人工智能
大数据

ф╜│щГ╜чзСцКА (600728)

近三个月
区块链
智能制造

чФихПЛч╜Сч╗Ь (600588)

近三个月
数字经济

хоЭф┐бш╜пф╗╢ (600845)

2024年一季度
云计算

ф╕Ьш╜пщЫЖхЫв (600718)

近期数据
虚拟现实

хИйф║Ъх╛╖ (300296)

2024年至今
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