цмзщЩЖщАЪ 300870

数据更新至:

添加到对比分析

134.87 -6.77%

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

134.87
-6.77% -9.79
143.26
开盘价
146.6
最高价
133.67
最低价
35,781
成交量
数据更新至: 2025-03-25

技术指标

145.80
MA5 (5日均线)
152.26
MA10 (10日均线)
148.52
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
2025-03-25 143.26 146.6 133.67 134.87 -6.77% 35,781 495,855,799
2025-03-24 145.5 151 139.58 144.66 -2.45% 38,875 559,266,296
2025-03-21 146 151.5 146 148.3 +0.77% 31,075 461,576,205
2025-03-20 151.75 153 146.2 147.17 -4.44% 44,461 659,335,943
2025-03-19 157 158.8 151.58 154 -1.91% 26,221 405,822,254
2025-03-18 162.99 166.8 155.77 157 -4.3% 37,570 599,230,347
2025-03-17 155.98 164.94 151 164.06 +4.04% 43,641 691,444,997
2025-03-14 157 160.09 145.45 157.69 -0.51% 51,919 800,989,823
2025-03-13 156.29 162.26 152.88 158.5 +1.41% 55,090 865,755,558
2025-03-12 152.82 177.6 151 156.3 +2.98% 94,271 1,524,523,271
2025-03-11 143 153 142 151.77 +2.9% 55,953 835,676,633
2025-03-10 139.57 149.95 139.21 147.49 +5.66% 57,233 831,967,540
2025-03-07 145.5 145.6 137.4 139.59 -6.38% 60,439 851,129,663
2025-03-06 145.38 152.82 142.38 149.1 +3.15% 76,685 1,124,932,546
2025-03-05 132.01 144.55 128 144.55 +11.2% 71,758 966,613,692
2025-03-04 126.01 130.59 126 129.99 -0.39% 51,199 657,917,127
2025-03-03 144.01 145 128.6 130.5 -12.35% 79,926 1,058,079,765
2025-02-28 147.52 154 144 148.89 -0.65% 42,249 631,698,431
2025-02-27 156.98 158 145.61 149.86 -4% 52,580 789,709,577
2025-02-26 162.34 163.12 153 156.1 -4.33% 57,207 893,082,096
2025-02-25 160 166.32 153.62 163.16 -2.23% 68,176 1,083,095,303
2025-02-24 149.7 182.88 148.88 166.88 +6.55% 72,336 1,167,224,214
2025-02-21 137.35 156.62 132.68 156.62 +20% 64,972 937,993,569
2025-02-20 131.15 132 127.08 130.52 -1.35% 27,244 352,329,447
2025-02-19 123 132.49 121 132.3 +7.46% 49,429 628,483,375
2025-02-18 127 129.42 120 123.11 -3.59% 37,742 468,933,789
2025-02-17 116.66 131.97 116.61 127.7 +8.67% 65,529 830,656,016
2025-02-14 120.81 124.4 115.33 117.51 -3.44% 38,012 450,808,736
2025-02-13 125.46 128.56 120.72 121.7 -5.01% 33,812 415,780,188
2025-02-12 130 135.2 125.33 128.12 +5.75% 49,731 645,428,549
2025-02-11 126.19 127.6 120.1 121.15 -4% 39,781 492,147,970
2025-02-10 124.2 126.3 118.62 126.2 +4.69% 48,482 594,641,675
2025-02-07 114.72 125.82 112.58 120.55 +6.13% 59,201 708,045,317
2025-02-06 111.8 114.76 111.01 113.59 +3.07% 41,619 470,691,868
2025-02-05 119 120.72 105 110.21 -9.17% 62,096 687,527,446
2025-01-27 125.37 127.53 119.8 121.33 -7.03% 45,161 556,474,097
2025-01-24 129 132.8 126.83 130.5 +0.38% 42,529 553,063,062
2025-01-23 133.51 136.97 127.7 130 -4.4% 50,188 660,968,671
2025-01-22 123.75 142.88 123.75 135.98 +11.36% 79,614 1,049,811,950
2025-01-21 111.5 122.2 110 122.11 +8.42% 60,781 710,724,534
2025-01-20 108.2 113.99 106.32 112.63 +4.67% 47,003 521,181,184
2025-01-17 106.86 108 102 107.6 +0.53% 37,734 396,225,588
2025-01-16 106.12 108.95 102.88 107.03 -0.07% 46,938 495,778,623
2025-01-15 109.03 111 105.02 107.1 -3.45% 38,301 409,737,224
2025-01-14 108 111.23 104.4 110.93 +4.65% 50,040 542,890,203
2025-01-13 106.99 109.31 104.04 106 -3.43% 33,094 351,152,651
2025-01-10 116 117.2 109.5 109.77 -6.36% 49,096 552,828,380
2025-01-09 116 122.43 115.58 117.22 +0.43% 65,258 777,598,377
2025-01-08 109.8 120.05 107.57 116.72 +5.19% 67,747 767,225,933
2025-01-07 97.7 111 97.2 110.96 +12.54% 62,319 662,187,223
2025-01-06 97.78 101.24 96.38 98.6 +0.62% 37,305 369,018,065
2025-01-03 107.2 107.64 97.56 97.99 -9.18% 51,116 519,098,636
2025-01-02 105.29 110.9 102.93 107.9 +1.05% 43,078 463,548,575
2024-12-31 111.96 114.65 106.75 106.78 -5.33% 48,046 526,659,017
2024-12-30 110.92 116.79 106.68 112.79 +0.71% 62,573 701,413,031
2024-12-27 119.95 120.66 110.88 111.99 -9.69% 57,099 659,377,908
2024-12-26 108.2 126.8 107 124 +14.52% 68,392 807,193,159
2024-12-25 104.6 110 104 108.28 +1.2% 42,003 448,758,688
2024-12-24 110.7 112 102.06 107 -6.13% 79,448 848,574,857
2024-12-23 116.61 122.38 107.35 113.99 +0.55% 69,033 785,452,313
2024-12-20 109 118.3 107.1 113.37 -0.01% 73,411 823,443,485
2024-12-19 93.48 113.38 91.88 113.38 +20% 84,792 875,067,423
2024-12-18 89 99.85 84.08 94.48 +7.98% 46,009 425,814,329
2024-12-17 90.55 91.63 87 87.5 -2.95% 26,906 239,549,832
2024-12-16 85 92 83.76 90.16 +7.08% 42,949 379,617,467
2024-12-13 86.98 89.45 84.08 84.2 -4.03% 29,804 256,517,889
2024-12-12 89 92.71 85.88 87.74 -0.63% 32,487 288,350,802
2024-12-11 82.3 91.3 81.8 88.3 +5.67% 50,031 434,079,888
2024-12-10 84.8 84.86 80.18 83.56 +1.75% 34,485 285,232,477
2024-12-09 83.8 85.12 80.6 82.12 -0.18% 31,769 261,465,319
2024-12-06 85 85.12 82.1 82.27 -2.05% 25,419 211,069,396
2024-12-05 83.87 84.98 82 83.99 +0.11% 29,376 245,662,171
2024-12-04 86.3 87.9 82.68 83.9 -2.92% 39,339 334,043,378
2024-12-03 88.43 91.98 84.9 86.42 -3.23% 43,688 384,933,856
2024-12-02 83 89.8 82.9 89.3 +5.28% 55,600 483,971,943
2024-11-29 85.3 88.6 83.51 84.82 -2.09% 46,022 393,650,588
2024-11-28 82.95 92 81.24 86.63 +3.13% 77,186 664,685,451
2024-11-27 72.02 86.98 72.02 84 +15.89% 88,875 716,565,373
2024-11-26 69 75.5 68.24 72.48 +4.14% 58,038 414,927,380
2024-11-25 69.36 72.74 67 69.6 -0.57% 44,522 310,104,321
2024-11-22 74.5 78.01 69.68 70 -7.22% 72,971 535,227,811
2024-11-21 73.66 75.45 71.01 75.45 +0.21% 73,135 534,186,955
2024-11-20 73 81.53 72.7 75.29 -0.42% 86,886 675,696,380
2024-11-19 71.01 76.5 68.51 75.61 +1.69% 96,522 697,815,928
2024-11-18 75.01 76.87 70.32 74.35 +4.59% 128,146 939,024,169
2024-11-15 59.25 71.09 59.25 71.09 +20% 105,155 700,320,978
2024-11-14 61.89 62.08 58.85 59.24 -4.27% 16,553 100,123,632
2024-11-13 61.08 62.5 60.2 61.88 +0.31% 23,484 143,969,282
2024-11-12 63.24 63.8 60.5 61.69 -2.79% 30,149 188,082,805
2024-11-11 62 65 61.27 63.46 +2.59% 39,772 253,406,389
2024-11-08 59.5 63.99 59.5 61.86 +5.11% 48,094 298,373,941
2024-11-07 58.61 59.79 58 58.85 +0.02% 24,814 145,377,932
2024-11-06 59 60.37 57.11 58.84 -0.76% 37,781 222,458,615
2024-11-05 58 60.01 57.05 59.29 +2.24% 42,942 252,948,665
2024-11-04 53.29 58 53.16 57.99 +9.04% 45,500 256,637,676
2024-11-01 56.63 56.88 53.11 53.18 -6.32% 46,198 252,846,912
2024-10-31 56.65 60 56.5 56.77 -1.32% 61,094 354,895,694
2024-10-30 57.98 60.87 55.32 57.53 +5.85% 77,536 448,598,568
2024-10-29 55.65 55.66 54.08 54.35 -2.34% 21,157 116,050,912
2024-10-28 54.54 55.86 53 55.65 +2.04% 28,371 155,019,689
2024-10-25 53.3 56.23 53.19 54.54 +2.83% 31,627 172,051,014
2024-10-24 52.07 53.4 51.78 53.04 +0.55% 22,438 118,229,829
2024-10-23 53.86 54.5 52.3 52.75 -3.03% 34,567 184,821,572
2024-10-22 54 57.06 53.55 54.4 -1.09% 47,549 263,305,894
2024-10-21 57.77 58.4 54.32 55 -0.95% 71,987 405,300,468
2024-10-18 54.55 57.5 53.08 55.53 +8.37% 82,888 456,835,926
2024-10-17 49.54 53.4 49.54 51.24 +3.62% 41,908 216,376,242
2024-10-16 49 50.9 48.1 49.45 -0.88% 22,734 112,362,765
2024-10-15 49.32 52.88 48.52 49.89 +1.16% 37,100 188,494,597
2024-10-14 47.89 49.85 46.52 49.32 +2.99% 23,949 115,801,088
2024-10-11 50.11 50.66 47 47.89 -5.56% 29,093 141,120,102
2024-10-10 52.69 53.8 50.5 50.71 -0.96% 31,134 161,826,933
2024-10-09 54.45 55.45 49.76 51.2 -10.93% 52,138 276,549,326
2024-10-08 58.08 58.57 51.12 57.48 +16.17% 69,659 385,857,488
2024-09-30 44.14 49.66 44.14 49.48 +16.04% 54,621 256,613,145
2024-09-27 40.73 43.65 40.65 42.64 +6.07% 33,181 139,213,183
2024-09-26 39.4 40.2 38.81 40.2 +1.67% 22,378 88,380,656
2024-09-25 40.26 40.8 39.5 39.54 -0.68% 26,239 105,295,847
2024-09-24 38.96 39.87 38.12 39.81 +2.37% 18,678 73,163,805
2024-09-23 39.01 39.85 38.81 38.89 -0.92% 12,956 50,702,253
2024-09-20 39.32 40.05 38.96 39.25 +0.2% 15,763 62,201,666
2024-09-19 39.01 39.6 38.61 39.17 +0.2% 14,994 58,715,290
2024-09-18 38.56 39.4 38.21 39.09 +1.4% 11,253 43,687,087
2024-09-13 39.48 39.85 38.49 38.55 -2.18% 8,456 32,825,582
2024-09-12 39.6 40.28 39.14 39.41 +0.33% 13,183 52,372,115
2024-09-11 39.19 39.85 39.01 39.28 -0.43% 10,018 39,437,551
2024-09-10 38.44 39.85 37.9 39.45 +2.63% 16,934 66,036,130
2024-09-09 38.5 38.91 38.25 38.44 -1.18% 11,006 42,425,089
2024-09-06 40.1 40.15 38.74 38.9 -2.63% 13,006 50,949,921
2024-09-05 40.07 40.7 39.9 39.95 -0.87% 12,541 50,483,487
2024-09-04 39.75 40.54 39.21 40.3 +0.52% 19,664 78,461,949
2024-09-03 39.7 40.51 39.52 40.09 +0.68% 19,143 76,624,073
2024-09-02 39.33 41 39.06 39.82 +0.68% 30,527 122,304,315
2024-08-30 39.72 40.77 39.4 39.55 -0.88% 44,524 178,854,278
2024-08-29 39 40.22 38.2 39.9 +6.54% 47,976 188,064,006
2024-08-28 35.7 37.5 35.7 37.45 +4.55% 17,854 65,872,669
2024-08-27 36.82 36.82 35.64 35.82 -2.26% 10,166 36,637,056
2024-08-26 35.42 37.18 35.12 36.65 +3.77% 13,859 50,364,399
2024-08-23 34.9 35.65 34.46 35.32 +1.12% 9,396 33,043,451
2024-08-22 35.81 35.97 34.91 34.93 -2.24% 8,207 28,936,636
2024-08-21 35.33 36.13 35 35.73 +0.99% 8,178 29,248,008
2024-08-20 36.25 36.55 35.26 35.38 -2.16% 11,711 41,758,696
2024-08-19 37.7 37.7 36.13 36.16 -3.96% 14,689 54,019,197
2024-08-16 36.89 38.16 36.7 37.65 +2.76% 18,572 69,640,662
2024-08-15 35.99 36.8 35.7 36.64 +1.47% 11,534 42,066,241
2024-08-14 36.26 36.7 36.02 36.11 -0.41% 6,463 23,394,869
2024-08-13 35.66 36.26 35.61 36.26 +1.48% 7,914 28,444,422
2024-08-12 35.8 36.11 35.35 35.73 -0.5% 8,571 30,604,853
2024-08-09 36.33 36.77 35.91 35.91 -0.64% 7,445 27,046,788
2024-08-08 36.1 36.56 35.43 36.14 -0.93% 9,438 33,951,626
2024-08-07 36.32 36.89 36.23 36.48 +0.41% 8,576 31,383,526
2024-08-06 36.24 36.45 35.55 36.33 +2.51% 11,867 42,775,277
2024-08-05 36.5 37.25 35.39 35.44 -4.06% 16,317 59,330,680
2024-08-02 38.3 38.42 36.73 36.94 -4.62% 18,187 68,199,856
2024-08-01 38.62 39.11 38.44 38.73 +0.75% 16,135 62,582,942
2024-07-31 37.21 38.49 37.08 38.44 +3.33% 15,378 58,400,854
2024-07-30 37.18 37.49 36.41 37.2 -0.72% 13,531 50,097,316
2024-07-29 38.21 38.43 37.3 37.47 -1.94% 15,160 56,981,365
2024-07-26 37.32 38.4 37.31 38.21 +1.95% 12,822 48,737,686
2024-07-25 37.5 38.6 37.05 37.48 -1.19% 15,178 57,160,983
2024-07-24 38.01 39.38 37.82 37.93 -0.73% 15,695 60,318,149
2024-07-23 40.14 40.47 38.15 38.21 -4.07% 12,270 48,043,924
2024-07-22 39.79 39.98 39.36 39.83 +0.1% 12,501 49,610,750
2024-07-19 38.85 40.27 38.31 39.79 +1.92% 14,086 55,882,833
2024-07-18 39.5 39.5 37.94 39.04 -2.3% 16,404 63,349,207
2024-07-17 41.83 41.83 39.89 39.96 -4.47% 14,705 59,790,218
2024-07-16 41.56 42.12 40.78 41.83 +0.05% 16,434 68,260,311
2024-07-15 41.77 42.25 41.51 41.81 -0.78% 11,695 48,931,047
2024-07-12 41.97 42.23 41.58 42.14 +0.02% 14,003 58,667,097
2024-07-11 41.8 42.18 41.2 42.13 +2.81% 19,516 81,543,177
2024-07-10 40.7 41.5 40.5 40.98 +0.34% 15,280 62,840,019
2024-07-09 38.72 40.9 38.39 40.84 +5.39% 22,004 87,941,659
2024-07-08 39 39.69 38.6 38.75 -1.92% 12,127 47,340,894
2024-07-05 38.4 40 38.13 39.51 -0.13% 25,741 100,600,549
2024-07-04 40.56 40.83 39.54 39.56 -2.49% 20,943 83,631,007
2024-07-03 42.48 42.48 40.45 40.57 -2.19% 26,304 107,939,914
2024-07-02 42.14 42.46 41.2 41.48 -2.61% 14,675 61,221,173
2024-07-01 43.42 43.8 41.71 42.59 -1.82% 17,157 72,840,296
2024-06-28 42.15 44.3 41.94 43.38 +2.55% 16,915 73,722,430
2024-06-27 43.25 43.95 42.15 42.3 -3.03% 15,932 68,426,910
2024-06-26 41.6 43.68 40.94 43.62 +4.86% 18,861 80,332,098
2024-06-25 43.2 43.2 41.01 41.6 -2.42% 18,384 77,032,299
2024-06-24 45 45 42.46 42.63 -5.79% 20,291 88,373,891
2024-06-21 45.18 45.65 44 45.25 -0.83% 16,926 76,211,259
2024-06-20 47 47.42 45.6 45.63 -3.69% 21,536 100,040,055
2024-06-19 47.5 48.05 46.82 47.38 +0.06% 23,991 113,853,002
2024-06-18 46.76 47.6 46.76 47.35 +0.64% 16,349 77,167,533
2024-06-17 46.31 47.75 46.3 47.05 +1.07% 21,120 99,503,496
2024-06-14 45.91 46.99 45.48 46.55 +0.54% 26,148 121,176,829
2024-06-13 45.26 47.63 44.74 46.3 +2.5% 34,153 157,856,474
2024-06-12 43.8 45.6 43.62 45.17 +3.13% 25,402 114,206,756
2024-06-11 43.2 44.04 42.3 43.8 +1.27% 19,112 83,048,071
2024-06-07 44.05 44.37 42.6 43.25 +0.68% 22,521 97,686,783
2024-06-06 44.58 45.21 42.78 42.96 -2.32% 28,597 125,565,655
2024-06-05 46.88 47.25 43.98 43.98 -7.37% 36,788 166,740,150
2024-06-04 48.09 48.18 46 47.48 +0.21% 27,779 130,503,414
2024-06-03 45.76 48.34 45.76 47.38 +2.42% 34,767 163,947,421
2024-05-31 45.88 47.92 45.55 46.26 +0.54% 29,277 137,383,267
2024-05-30 46.66 47.44 45.53 46.01 -2.56% 31,830 147,280,788
2024-05-29 48.52 49.83 47 47.22 -5.28% 54,984 264,558,625
2024-05-28 48.66 52.44 48.08 49.85 +0.44% 63,191 314,219,779
2024-05-27 48.89 53.49 48.89 49.63 +2.37% 91,056 461,358,140
2024-05-24 46.5 51.38 46.01 48.48 +3.41% 74,632 363,894,557
2024-05-23 47.8 48.4 46.15 46.88 -0.89% 33,737 159,371,475
2024-05-22 45.48 47.75 44.91 47.3 +3.05% 35,531 165,545,663
2024-05-21 46.66 46.85 45.7 45.9 -2.24% 18,178 83,918,130
2024-05-20 46.06 47.18 45.36 46.95 +0.79% 28,937 133,942,008
2024-05-17 45.22 47.62 44.75 46.58 +2.33% 39,894 185,216,700
2024-05-16 45.5 46.49 44.78 45.52 +2.43% 37,494 171,519,456
2024-05-15 44 45.27 43.91 44.44 +0.41% 17,884 79,998,479
2024-05-14 44.62 45 43.66 44.26 -0.45% 17,800 78,592,059
2024-05-13 44.2 45.48 43.82 44.46 -0.56% 14,467 64,705,153
2024-05-10 45.52 45.92 44.6 44.71 -2.66% 16,864 75,873,657
2024-05-09 45.08 46.08 45.08 45.93 +1.5% 15,735 71,890,282
2024-05-08 46.41 46.41 45.08 45.25 -2.52% 18,657 84,903,872
2024-05-07 47.42 47.75 46.1 46.42 -2.03% 30,184 140,991,768
2024-05-06 47.28 47.7 46.65 47.38 +0.66% 32,900 155,114,790
2024-04-30 46.77 48.48 45.92 47.07 +2.42% 40,701 191,995,612
2024-04-29 45.92 46.87 45.78 45.96 -0.5% 37,620 174,130,326
2024-04-26 47.8 47.98 46 46.19 +4.88% 52,251 244,803,223
2024-04-25 43.51 44.18 43.02 44.04 +0.14% 18,809 82,253,294
2024-04-24 42.34 44.09 42.04 43.98 +3.09% 21,341 92,271,610
2024-04-23 42.01 43.1 42.01 42.66 +1.69% 13,491 57,687,487
2024-04-22 41.62 42.26 40.2 41.95 -0.87% 17,030 70,424,315
2024-04-19 42.6 43.14 41.6 42.32 -0.94% 18,018 76,276,341
2024-04-18 41.12 43.83 39.81 42.72 +3.76% 27,443 115,594,803
2024-04-17 39.4 41.8 39.27 41.17 +8.77% 25,955 105,556,133
2024-04-16 39.46 40.21 37.16 37.85 -5.92% 26,969 103,720,935
2024-04-15 41.64 42.23 39.12 40.23 -3.62% 23,061 92,878,169
2024-04-12 42.01 42.57 41.62 41.74 +0.19% 13,663 57,484,688
2024-04-11 41.39 42.55 41.1 41.66 +0.05% 12,227 51,323,988
2024-04-10 42.55 42.55 41.53 41.64 -2.37% 15,001 62,750,790
2024-04-09 42.69 43.1 41.89 42.65 -0.05% 14,974 63,568,843
2024-04-08 43.53 43.8 42.33 42.67 -2.58% 15,349 65,954,308
2024-04-03 45.05 45.65 43.34 43.8 -3.35% 16,473 72,406,665
2024-04-02 45.82 46.28 45.06 45.32 -1.24% 21,568 98,449,022
2024-04-01 44.61 46 44.59 45.89 +2.94% 22,621 102,936,796
2024-03-29 43.8 44.8 43.2 44.58 +1.27% 18,872 83,225,381
2024-03-28 42.69 44.98 42.22 44.02 +3.09% 25,712 113,055,901
2024-03-27 45.3 45.4 42.7 42.7 -5.7% 28,566 124,577,798
2024-03-26 45.23 46.17 44.75 45.28 +0.62% 32,828 149,395,030
2024-03-25 48 48 44.74 45 -8.35% 50,327 234,314,512
2024-03-22 49.93 51.58 48.47 49.1 -2.19% 67,775 338,210,393
2024-03-21 48.19 51.1 47.88 50.2 +4.17% 72,955 361,756,924
2024-03-20 47.74 48.68 47.53 48.19 +0.65% 33,562 161,409,294
2024-03-19 49.08 49.29 47.84 47.88 -2.11% 41,981 203,029,047
2024-03-18 48 49.9 47.5 48.91 +2.54% 62,902 305,388,681
2024-03-15 45.93 47.9 45.49 47.7 +4.01% 39,366 182,862,617
2024-03-14 46.24 46.9 45.2 45.86 -2.67% 42,347 195,029,019
2024-03-13 47.7 48.2 46.65 47.12 -0.36% 47,785 227,405,004
2024-03-12 48 48.46 46.21 47.29 -3.05% 59,697 282,365,678
2024-03-11 47.08 49.5 46.68 48.78 +3.9% 81,489 394,921,961
2024-03-08 44.67 46.96 44.67 46.95 +5.1% 63,437 291,783,714
2024-03-07 46.97 47.94 44.25 44.67 -5.8% 73,157 334,418,062
2024-03-06 46.16 48.58 45.9 47.42 +0.53% 71,801 339,787,058
2024-03-05 48.51 50.79 47.1 47.17 -8.32% 111,691 541,616,378
2024-03-04 51 56.88 51 51.45 +6.61% 159,955 844,013,144
2024-03-01 39.98 48.26 39.41 48.26 +19.99% 125,038 558,493,355
2024-02-29 37.78 40.63 37.12 40.22 +1.77% 70,533 278,106,338
2024-02-28 45.77 45.77 38.9 39.52 -10.67% 100,518 412,743,845
2024-02-27 36.52 44.24 36.48 44.24 +19.99% 46,770 187,957,789
2024-02-26 36.64 37.99 36.16 36.87 -0.03% 27,177 100,679,581
2024-02-23 35.98 36.88 35.33 36.88 +4.06% 33,096 119,821,539
2024-02-22 35.29 36.56 34.7 35.44 +3.5% 28,481 100,605,185
2024-02-21 33.66 35.72 33 34.24 -1.27% 31,388 108,741,259
2024-02-20 34.1 35.88 32.44 34.68 +4.74% 39,623 135,183,667
2024-02-19 31.12 33.35 31.12 33.11 +8.1% 35,349 113,537,187
2024-02-08 27.88 30.9 26.69 30.63 +11.46% 39,493 113,505,876
2024-02-07 28.22 29.7 27.23 27.48 -4.28% 40,309 114,216,005
2024-02-06 27.2 29.25 26.35 28.71 +4.44% 37,302 103,769,850
2024-02-05 31.08 31.08 26.5 27.49 -13.12% 43,031 122,417,309
2024-02-02 33.6 34.33 30.75 31.64 -6.94% 55,601 180,168,991
2024-02-01 35.02 35.39 32.2 34 -5.29% 59,221 200,391,901
2024-01-31 40.72 40.72 34.86 35.9 -11.53% 99,993 367,518,757
2024-01-30 37.02 40.58 36.1 40.58 +19.99% 62,282 248,024,651
2024-01-29 35.46 35.81 33.71 33.82 -4.92% 11,953 41,135,965
2024-01-26 36.84 37 35.39 35.57 -2.33% 10,735 38,888,910
2024-01-25 35.4 36.71 34.62 36.42 +3.61% 14,712 52,809,628
2024-01-24 35.22 35.85 33.7 35.15 -0.79% 14,060 48,605,077
2024-01-23 35.07 36 34.64 35.43 +1.11% 16,120 56,758,692
2024-01-22 38.48 38.48 34.78 35.04 -7.45% 16,146 58,785,062
2024-01-19 39.26 39.26 37.77 37.86 -2.8% 10,651 40,744,853
2024-01-18 39.21 39.35 37.6 38.95 -0.13% 13,470 51,704,391
2024-01-17 40.48 40.64 39 39 -3.42% 7,209 28,747,138
2024-01-16 40.78 40.96 39.73 40.38 -1.27% 8,225 33,089,867
2024-01-15 40.88 41.43 40.09 40.9 -0.02% 9,553 39,017,093
2024-01-12 41.4 42.04 40.78 40.91 -1.26% 6,767 27,970,550
2024-01-11 40.44 41.6 40.01 41.43 +2.14% 9,178 37,635,421
2024-01-10 41.01 41.5 39.9 40.56 -1.1% 8,620 35,119,034
2024-01-09 41.2 42.57 40.79 41.01 +0.05% 11,667 48,608,637
2024-01-08 42.5 44 40.99 40.99 -4.05% 10,038 41,750,980
2024-01-05 43.8 44.45 42.52 42.72 -2.6% 7,135 30,842,776
2024-01-04 43.82 44.3 43.6 43.86 -0.34% 8,263 36,353,881
2024-01-03 44.91 45.23 43.59 44.01 -2% 8,031 35,411,861
2024-01-02 44.71 45.35 43.83 44.91 +1.45% 15,342 68,569,491

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

ф╕Йшп║чФЯчЙй 300298

近半年

щЭТх▓ЫщгЯхУБ 001219

近三个月

хдйх║ЬцЦЗцЧЕ 000558

2023年全年

щкЖщй╝шВбф╗╜ 601311

2024年至今

ф╕Кх╖ечФ│ш┤Э 600843

2024年一季度

шБЪщгЮхЕЙчФ╡ 300303

2024年至今

ф╕нщ╝ОшВбф╗╜ 000887

2023年全年

хоЙхЗпх╛о 688620

2023年全年

х╛╖цЮЧц╡╖ 688069

2023年全年

ш┐кцгошВбф╗╜ 300335

2024年一季度

热门概念板块

医疗器械

ф╣РцЩохМ╗чЦЧ (300003)

近半年
5G通信

х╣┐хТМщАЪ (300638)

近半年
元宇宙

ф╕ЬцЦ╣цШОчПа (600637)

2023年全年
智能制造
光伏产业

щШ│хЕЙчФ╡ц║Р (300274)

2023年全年
云计算

хоЭф┐бш╜пф╗╢ (600845)

近期数据
新能源汽车
数字经济

хНОшГЬхдйцИР (600410)

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