цН╖х╝║шгЕхдЗ 300875

数据更新至:

添加到对比分析

28.65 +3.32%

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

28.65
+3.32% +0.92
27.71
开盘价
29.29
最高价
27.49
最低价
31,044
成交量
数据更新至: 2025-03-25

技术指标

29.10
MA5 (5日均线)
29.52
MA10 (10日均线)
29.60
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 27.71 29.29 27.49 28.65 +3.32% 31,044 88,838,626
2025-03-24 29.67 29.77 27.16 27.73 -7.13% 40,479 114,111,476
2025-03-21 29.67 30.47 29.31 29.86 -0.13% 43,467 129,959,225
2025-03-20 29.31 30.2 29 29.9 +1.77% 36,375 108,134,975
2025-03-19 29.47 29.99 29.12 29.38 -0.54% 24,194 71,502,874
2025-03-18 29.79 29.83 29.24 29.54 -0.77% 26,471 78,069,724
2025-03-17 30 30.25 29.7 29.77 -0.67% 26,763 79,987,204
2025-03-14 30 30.3 29.24 29.97 -0.43% 36,974 109,875,792
2025-03-13 30.22 30.31 29.41 30.1 -0.69% 33,587 100,183,753
2025-03-12 30.34 30.7 29.96 30.31 -0.13% 36,641 111,148,799
2025-03-11 29.55 30.41 28.96 30.35 +1.3% 35,697 106,964,183
2025-03-10 29.95 30.59 29.6 29.96 +0.03% 34,199 103,212,187
2025-03-07 30.15 31.26 29.65 29.95 -0.89% 56,414 171,375,009
2025-03-06 30.18 30.61 29.4 30.22 +1.31% 47,255 141,862,650
2025-03-05 29.8 30.39 29.45 29.83 -1.32% 46,797 139,692,388
2025-03-04 29.11 31.49 29.09 30.23 +5.63% 75,517 229,287,623
2025-03-03 28.29 29.48 27.98 28.62 +1.92% 29,645 85,569,920
2025-02-28 29.57 29.57 27.96 28.08 -4.23% 29,037 82,824,780
2025-02-27 30.18 30.89 29 29.32 -3.23% 39,000 116,026,757
2025-02-26 29.54 30.49 29.31 30.3 +2.85% 40,137 120,399,442
2025-02-25 28.92 29.8 28.69 29.46 +0.27% 32,226 94,637,646
2025-02-24 29.43 30.19 29.2 29.38 -1.24% 44,872 133,176,471
2025-02-21 29.01 30.18 28.48 29.75 +3.23% 56,885 167,481,547
2025-02-20 28.47 29.3 28.16 28.82 +1.16% 53,656 155,143,502
2025-02-19 26.8 28.51 26.8 28.49 +6.07% 51,378 144,452,765
2025-02-18 27.82 27.92 26.79 26.86 -3.45% 24,655 67,391,085
2025-02-17 27.1 27.84 27.1 27.82 +2.05% 25,670 70,879,294
2025-02-14 27.03 27.33 26.88 27.26 +0.41% 20,756 56,250,695
2025-02-13 28.16 28.16 27.11 27.15 -2.76% 27,503 75,749,552
2025-02-12 27.54 28.18 27.45 27.92 +0.76% 26,371 73,403,552
2025-02-11 28.02 28.35 27.37 27.71 -1.28% 33,853 93,927,204
2025-02-10 26.87 28.1 26.87 28.07 +4.7% 39,373 108,532,576
2025-02-07 26.43 27.17 26.3 26.81 +1.32% 33,308 89,211,946
2025-02-06 25.95 26.46 25.55 26.46 +2.72% 24,270 63,531,781
2025-02-05 25.1 25.97 25 25.76 +4.38% 28,831 73,689,541
2025-01-27 26.42 26.42 24.62 24.68 -4.71% 32,850 82,541,473
2025-01-24 25.37 25.94 24.49 25.9 +0.43% 35,726 90,047,043
2025-01-23 26.5 26.93 25.7 25.79 -0.92% 23,437 62,191,503
2025-01-22 26.25 26.4 25.9 26.03 -1.59% 15,896 41,514,928
2025-01-21 26.7 26.97 25.85 26.45 -1.12% 23,089 60,478,912
2025-01-20 27.37 27.39 26.59 26.75 -0.85% 21,729 58,298,736
2025-01-17 26.38 27.2 26.14 26.98 +1.47% 29,236 78,127,297
2025-01-16 26.93 27.28 26.32 26.59 -0.97% 28,492 76,460,389
2025-01-15 27.88 27.88 26.8 26.85 -2.93% 36,080 98,098,688
2025-01-14 26.13 27.79 26.13 27.66 +3.21% 56,576 153,108,365
2025-01-13 27.64 28.77 26.6 26.8 +4.52% 65,334 181,525,444
2025-01-10 26.85 27.17 25.58 25.64 -4.51% 18,776 49,737,197
2025-01-09 26.3 27.12 26.12 26.85 +1.21% 19,030 51,111,245
2025-01-08 26.63 27.28 25.77 26.53 -1.04% 21,659 57,487,965
2025-01-07 25.87 26.81 25.74 26.81 +4.48% 22,339 58,777,905
2025-01-06 26.05 26.05 24.82 25.66 -0.54% 19,087 48,678,297
2025-01-03 27.76 28 25.63 25.8 -5.94% 25,412 67,460,520
2025-01-02 28.67 28.67 27.03 27.43 -2.59% 21,860 60,829,493
2024-12-31 29.41 29.55 28 28.16 -2.76% 21,064 60,445,635
2024-12-30 29.38 29.59 28.41 28.96 -1.23% 16,888 48,991,955
2024-12-27 29.5 30.12 29.29 29.32 +1.1% 24,870 73,856,625
2024-12-26 28.42 29.44 28.42 29 +2.29% 23,932 69,726,591
2024-12-25 29.43 29.5 27.96 28.35 -3.64% 32,383 92,116,257
2024-12-24 29.78 30.39 28.62 29.42 -1.18% 29,447 86,355,161
2024-12-23 31.48 31.48 29.59 29.77 -5.4% 34,040 103,222,203
2024-12-20 30.97 31.75 30.85 31.47 +1.71% 26,249 82,436,287
2024-12-19 30.7 31.24 30.51 30.94 -0.87% 27,659 85,390,433
2024-12-18 31.53 31.98 30.7 31.21 -1.01% 32,111 100,283,179
2024-12-17 34.01 34.22 31.51 31.53 -8.74% 57,287 186,503,702
2024-12-16 34.42 35.87 34.08 34.55 -0.97% 53,317 186,701,556
2024-12-13 34.58 36.22 34.54 34.89 +1.31% 94,860 336,598,848
2024-12-12 33.36 34.44 33.33 34.44 +2.9% 48,595 165,164,692
2024-12-11 33.76 33.97 33.12 33.47 -0.59% 31,455 105,336,715
2024-12-10 34.19 34.39 33.47 33.67 +1.88% 53,835 182,741,061
2024-12-09 33.85 33.86 32.67 33.05 -3.19% 39,340 130,323,129
2024-12-06 34.06 34.48 33.51 34.14 +0.21% 55,438 188,244,217
2024-12-05 32.71 34.5 32.57 34.07 +4.16% 66,223 223,297,882
2024-12-04 33 33.53 32.5 32.71 -1.71% 41,362 136,505,967
2024-12-03 33.57 33.68 32.75 33.28 -1.42% 49,231 163,474,031
2024-12-02 33.64 34.4 33.51 33.76 +0.36% 56,270 190,366,944
2024-11-29 32.41 34.4 32.1 33.64 +3.7% 68,743 229,125,930
2024-11-28 33.21 33.49 32.38 32.44 -2.32% 50,681 166,447,683
2024-11-27 33.51 33.51 32 33.21 -1.19% 57,629 188,583,874
2024-11-26 35.75 36.36 33.1 33.61 -8.57% 89,345 309,358,314
2024-11-25 36 38 34.67 36.76 -5.74% 114,608 414,722,196
2024-11-22 36.1 42.98 35.5 39 +7.35% 179,575 690,432,523
2024-11-21 35 37.58 35 36.33 +3.86% 109,127 397,963,282
2024-11-20 34.78 35.57 34.3 34.98 +5.14% 77,311 270,524,298
2024-11-19 31.49 33.86 31.39 33.27 +6.7% 41,772 136,374,446
2024-11-18 32.33 32.73 30.69 31.18 -3.44% 28,203 88,429,516
2024-11-15 32.82 33.66 32.18 32.29 -2.3% 30,120 99,572,829
2024-11-14 34.24 34.68 32.99 33.05 -4.73% 36,322 122,248,708
2024-11-13 34.03 34.95 33.8 34.69 +0.93% 34,149 117,836,382
2024-11-12 35.3 35.9 34.14 34.37 -3.56% 48,391 169,816,484
2024-11-11 35.98 35.98 34.91 35.64 +1.45% 60,958 216,156,147
2024-11-08 34.02 35.98 34.02 35.13 +3.45% 76,914 268,485,986
2024-11-07 33.81 34.36 33.13 33.96 -0.53% 47,745 160,940,731
2024-11-06 35 35.43 33.99 34.14 -0.52% 58,810 204,073,123
2024-11-05 33.04 34.69 33 34.32 +4.6% 58,396 199,265,732
2024-11-04 31.98 32.92 31.38 32.81 +2.79% 31,513 102,166,161
2024-11-01 34.49 35.07 31.85 31.92 -8.01% 58,020 191,104,837
2024-10-31 34.1 34.88 33.71 34.7 +2.39% 56,336 193,945,804
2024-10-30 34.33 34.9 33.38 33.89 -2.45% 52,925 180,319,584
2024-10-29 35.7 36.48 34.53 34.74 -2.69% 60,063 211,857,377
2024-10-28 35.7 36.35 35.01 35.7 -0.83% 71,664 255,227,918
2024-10-25 36.09 36.8 35.6 36 -1.32% 73,194 264,423,532
2024-10-24 38.8 38.8 36.08 36.48 -7.46% 85,014 315,591,139
2024-10-23 38.01 41.03 37.5 39.42 +2.5% 127,742 505,793,169
2024-10-22 38.3 42.86 36.68 38.46 +1.13% 141,394 560,060,986
2024-10-21 36.05 38.7 36.05 38.03 +4.22% 114,103 430,789,956
2024-10-18 35.03 38.76 34.01 36.49 +1.22% 120,716 433,433,375
2024-10-17 35.66 37.5 35.1 36.05 -0.25% 98,121 352,877,838
2024-10-16 36.49 39.12 35.74 36.14 -5.39% 122,328 454,021,596
2024-10-15 32.8 40 32.5 38.2 +9.8% 183,314 674,843,977
2024-10-14 32.35 36.36 32.35 34.79 +9.4% 130,677 454,501,561
2024-10-11 33 33.5 30.3 31.8 -8.62% 100,455 316,160,412
2024-10-10 31.89 35.93 30.1 34.8 +13.73% 149,207 508,298,726
2024-10-09 33.47 34.43 30.6 30.6 -15.14% 101,078 332,811,182
2024-10-08 35.2 36.06 31.05 36.06 +20% 151,356 516,405,508
2024-09-30 27.48 30.55 26.21 30.05 +15.36% 128,974 364,667,383
2024-09-27 24.94 26.88 24.86 26.05 +4.28% 97,407 250,091,126
2024-09-26 24.66 25.35 24.22 24.98 +1.22% 67,122 166,738,723
2024-09-25 23.95 25.8 23.86 24.68 +2.83% 85,838 211,779,010
2024-09-24 23.75 24.05 23.19 24 +1.22% 66,535 157,878,847
2024-09-23 23.03 24.2 23.03 23.71 -0.13% 68,016 159,830,320
2024-09-20 22.17 24.53 21.74 23.74 +6.55% 81,837 188,242,679
2024-09-19 22.2 22.55 21.67 22.28 +1.27% 41,817 92,544,924
2024-09-18 21.82 22.9 21.59 22 -0.14% 47,438 105,700,262
2024-09-13 22.01 22.72 21.8 22.03 +1.33% 51,844 115,508,045
2024-09-12 22.26 22.47 21.7 21.74 -2.38% 36,335 80,273,107
2024-09-11 22.39 22.44 22.03 22.27 -0.67% 26,736 59,412,038
2024-09-10 22.55 22.93 22.02 22.42 -0.58% 35,758 80,068,280
2024-09-09 22.26 22.85 21.68 22.55 +0.36% 37,823 84,638,422
2024-09-06 24.66 24.66 22.3 22.47 -8.77% 75,202 175,324,210
2024-09-05 24.49 25.08 24.1 24.63 +1.48% 48,717 119,756,123
2024-09-04 25.4 25.77 24.1 24.27 -6.33% 72,370 179,906,684
2024-09-03 25.55 26.59 24.61 25.91 +1.93% 90,482 231,850,052
2024-09-02 25.35 27.48 24.7 25.42 -0.12% 117,157 305,302,554
2024-08-30 24.08 27.05 23.66 25.45 +7.07% 126,607 318,371,902
2024-08-29 23.91 24.5 23.26 23.77 -3.41% 89,359 212,952,833
2024-08-28 23.01 26.06 22.6 24.61 +5.22% 124,975 308,182,653
2024-08-27 23.21 24.7 23.03 23.39 +0.04% 85,145 203,352,409
2024-08-26 23.49 24.42 23.01 23.38 -3.31% 71,137 167,755,320
2024-08-23 23.53 24.62 22.39 24.18 -1.39% 107,534 250,361,079
2024-08-22 23.4 25.47 22.76 24.52 +3.85% 131,089 315,766,446
2024-08-21 23.46 25.48 23.14 23.61 -3.48% 116,258 277,283,014
2024-08-20 26 27.45 24.24 24.46 -6.43% 154,414 394,079,622
2024-08-19 21.3 26.14 21.19 26.14 +20.02% 169,920 404,027,910
2024-08-16 22.94 23.05 21.44 21.78 -6.92% 108,823 238,274,552
2024-08-15 23.86 24.87 23.1 23.4 -5.72% 126,702 302,044,698
2024-08-14 23.16 25.64 22.2 24.82 +6.43% 158,890 378,664,360
2024-08-13 22.48 25.65 21.9 23.32 +1.44% 170,118 405,678,615
2024-08-12 19.41 22.99 19.39 22.99 +19.99% 111,570 233,790,984
2024-08-09 19.55 19.65 19.13 19.16 -1.08% 25,938 50,177,907
2024-08-08 20.11 20.19 19.31 19.37 -4.35% 38,156 74,705,509
2024-08-07 20.22 20.5 19.89 20.25 0% 31,050 62,683,702
2024-08-06 19.91 20.6 19.72 20.25 +1.25% 45,885 92,433,645
2024-08-05 20.6 21.15 19.9 20 -7.79% 72,220 148,773,578
2024-08-02 20.1 22.49 19.86 21.69 +5.44% 96,772 204,733,625
2024-08-01 19.78 21.5 19.62 20.57 +4.58% 77,360 159,021,095
2024-07-31 19.18 19.79 19 19.67 +2.45% 36,443 70,773,003
2024-07-30 19 19.47 18.83 19.2 +1% 25,986 49,828,307
2024-07-29 18.92 19.21 18.64 19.01 +0.48% 29,260 55,525,369
2024-07-26 18.05 18.92 18.03 18.92 +4.59% 32,703 60,916,186
2024-07-25 17.62 18.28 17.58 18.09 +0.78% 17,484 31,513,386
2024-07-24 18.08 18.42 17.75 17.95 -1.37% 21,661 39,052,957
2024-07-23 18.18 18.7 18.11 18.2 -0.16% 27,023 49,688,983
2024-07-22 18.2 18.38 17.89 18.23 +1.22% 19,636 35,630,323
2024-07-19 17.47 18.35 17.38 18.01 +2.04% 26,221 47,074,901
2024-07-18 17.37 17.87 16.98 17.65 +0.34% 22,340 38,726,231
2024-07-17 17.99 18.13 17.59 17.59 -2.28% 18,705 33,247,294
2024-07-16 18.1 18.29 17.85 18 -0.72% 12,586 22,662,648
2024-07-15 18.59 18.75 17.95 18.13 -1.63% 14,960 27,228,168
2024-07-12 18.62 18.83 18.26 18.43 -0.91% 20,763 38,519,481
2024-07-11 18.3 18.6 18.02 18.6 +3.97% 27,071 49,691,508
2024-07-10 17.93 18.09 17.71 17.89 +0.11% 20,114 36,110,201
2024-07-09 17.76 17.96 17 17.87 +0.56% 31,501 55,080,620
2024-07-08 18.04 18.27 17.4 17.77 -1.82% 24,228 42,896,292
2024-07-05 17.95 18.11 17.47 18.1 +1.86% 28,801 51,314,420
2024-07-04 18.51 18.78 17.74 17.77 -4.87% 32,120 58,027,587
2024-07-03 18.48 18.93 18.25 18.68 +1.08% 30,780 57,318,705
2024-07-02 18.09 18.85 18.02 18.48 +1.93% 34,068 63,094,153
2024-07-01 18.29 18.77 17.91 18.13 -1.84% 44,281 80,862,348
2024-06-28 18.87 19.67 18.46 18.47 +0.98% 67,757 127,731,153
2024-06-27 18.6 19.4 17.88 18.29 -16.67% 94,213 176,302,981
2024-06-26 21.4 22.09 21.04 21.95 +2.19% 18,173 39,260,456
2024-06-25 21.55 22.22 21.26 21.48 -1.78% 24,468 53,072,374
2024-06-24 22.88 23.47 21.73 21.87 -1.84% 31,405 70,938,543
2024-06-21 22.03 22.55 22 22.28 -0.45% 11,947 26,601,396
2024-06-20 23.38 23.4 22.33 22.38 -4.2% 21,002 47,864,674
2024-06-19 23.69 23.7 23.26 23.36 -0.64% 20,253 47,510,158
2024-06-18 23.33 23.81 22.97 23.51 +1.69% 26,452 62,012,080
2024-06-17 23.05 23.6 22.97 23.12 +0.52% 19,550 45,365,976
2024-06-14 23.21 23.23 22.75 23 -1.03% 17,860 40,967,851
2024-06-13 23.47 23.6 22.97 23.24 -0.51% 20,701 48,036,684
2024-06-12 22.6 23.59 22.6 23.36 +3.32% 28,159 65,748,577
2024-06-11 22.21 22.74 21.55 22.61 +1.76% 21,489 47,984,547
2024-06-07 22 22.65 21.93 22.22 +2.73% 25,349 56,420,317
2024-06-06 22.99 23.43 21.5 21.63 -4.92% 30,231 67,126,635
2024-06-05 22.76 23.65 22.65 22.75 -0.09% 26,638 61,782,180
2024-06-04 23.3 23.6 22.48 22.77 -3.64% 29,771 68,038,976
2024-06-03 24.58 24.68 23.25 23.63 -4.02% 33,249 79,185,480
2024-05-31 24.06 24.67 23.9 24.62 +1.32% 28,816 70,168,499
2024-05-30 24.01 24.72 23.4 24.3 +1.25% 27,278 66,138,589
2024-05-29 23.85 24.42 23.76 24 -0.04% 20,528 49,396,868
2024-05-28 23.88 24.5 23.63 24.01 -0.29% 22,437 54,019,439
2024-05-27 24.35 24.35 23.4 24.08 +0.12% 23,926 56,830,859
2024-05-24 25.02 25.1 24.05 24.05 -4.03% 34,871 84,732,785
2024-05-23 24.83 25.99 23.89 25.06 -1.76% 47,578 119,733,882
2024-05-22 25.53 25.54 25.13 25.51 -0.27% 26,956 68,270,724
2024-05-21 26.79 26.8 25.37 25.58 -4.59% 40,188 103,482,822
2024-05-20 26.55 27.44 26.07 26.81 +1.02% 47,461 126,639,297
2024-05-17 26.3 26.8 25.62 26.54 +0.91% 47,224 124,539,690
2024-05-16 25.48 26.98 25.39 26.3 +2.61% 45,399 119,149,998
2024-05-15 25.3 25.84 24.78 25.63 +1.22% 32,761 83,575,922
2024-05-14 26.01 26.43 25.09 25.32 -2.65% 49,679 126,856,240
2024-05-13 28.55 28.56 26.01 26.01 -9.84% 68,576 182,972,426
2024-05-10 27.53 29.45 27.38 28.85 +4.53% 96,349 276,655,754
2024-05-09 27 27.85 26.7 27.6 +2% 46,625 127,278,583
2024-05-08 28.06 28.16 26.97 27.06 -4.58% 50,463 138,267,421
2024-05-07 27.52 28.6 27.4 28.36 +4% 75,718 213,029,606
2024-05-06 27.8 28.2 27.1 27.27 +1.34% 46,644 128,218,293
2024-04-30 29.18 29.57 26.88 26.91 -5.15% 71,432 198,616,086
2024-04-29 27.45 28.59 27.2 28.37 +2.57% 61,861 173,023,021
2024-04-26 27.49 28.48 27.3 27.66 -0.5% 64,770 180,565,236
2024-04-25 28.45 29.16 27.78 27.8 -4.17% 71,778 202,722,849
2024-04-24 28.71 29.6 28.61 29.01 -0.28% 77,431 224,749,823
2024-04-23 29.26 30.39 28.78 29.09 -4.62% 103,078 303,485,054
2024-04-22 28.64 31.6 28 30.5 +5.24% 147,492 448,134,677
2024-04-19 23.88 28.98 23.88 28.98 +20% 101,366 274,234,229
2024-04-18 24.33 25.07 23.55 24.15 +0.21% 59,925 145,761,163
2024-04-17 22.02 24.17 22.02 24.1 +12.51% 56,285 133,108,024
2024-04-16 24.16 24.75 21.35 21.42 -13.77% 71,894 161,580,784
2024-04-15 28.29 28.95 24.5 24.84 -12.81% 87,466 227,868,133
2024-04-12 29.29 30.49 28.33 28.49 -4.3% 58,435 171,643,630
2024-04-11 28.09 31.8 28.06 29.77 +0.92% 75,067 226,214,933
2024-04-10 28.15 29.55 27.08 29.5 +3.8% 72,527 206,648,637
2024-04-09 29.25 30.44 28.15 28.42 -4.53% 68,416 198,396,957
2024-04-08 32.8 33 29.26 29.77 -10.76% 91,633 286,103,616
2024-04-03 31.59 33.49 31.59 33.36 +2.71% 78,645 258,315,051
2024-04-02 33.02 34.74 32 32.48 -3.96% 110,480 368,825,498
2024-04-01 31.95 34.24 31.94 33.82 +4.64% 118,962 395,679,018
2024-03-29 31.77 36 31.22 32.32 -0.55% 156,219 521,719,771
2024-03-28 30.4 33 29.7 32.5 +6.84% 149,262 475,148,382
2024-03-27 29.6 31.3 28.8 30.42 +2.08% 118,491 358,868,420
2024-03-26 27.74 30 26.8 29.8 +5.67% 87,907 250,219,608
2024-03-25 29.85 31.3 28.18 28.2 -7.24% 68,370 203,063,701
2024-03-22 30.52 31.27 29.62 30.4 -2.88% 82,591 250,798,490
2024-03-21 29.5 32.8 29.2 31.3 +3.27% 138,797 425,928,536
2024-03-20 28.62 30.36 28.59 30.31 +6.28% 110,117 328,330,723
2024-03-19 28.95 29.24 28.5 28.52 -1.45% 55,135 158,994,682
2024-03-18 27.96 29.01 27.96 28.94 +2.62% 70,725 203,114,066
2024-03-15 27.78 28.42 27.43 28.2 +2.21% 51,900 145,489,085
2024-03-14 28.33 28.37 26.91 27.59 -3.02% 62,572 173,158,332
2024-03-13 29.01 29.28 27.99 28.45 -3.76% 79,289 226,541,954
2024-03-12 29.16 30.25 28.71 29.56 -0.07% 85,046 251,484,559
2024-03-11 29.6 30.49 28.5 29.58 +1.89% 101,510 299,795,397
2024-03-08 27.6 29.29 26.8 29.03 +2.94% 102,541 290,395,972
2024-03-07 28 30.78 27.5 28.2 -1.05% 124,694 363,220,161
2024-03-06 25.85 29.52 25.5 28.5 +5.36% 127,157 356,408,369
2024-03-05 23.9 27.44 23.6 27.05 +12.99% 111,583 286,377,831
2024-03-04 24.31 24.56 23.59 23.94 -2.09% 44,054 105,618,473
2024-03-01 24.63 24.82 24.14 24.45 -0.81% 48,224 118,119,842
2024-02-29 22.63 25.36 22.45 24.65 +7.17% 71,290 171,595,129
2024-02-28 26.28 26.45 23 23 -13.6% 84,464 212,319,533
2024-02-27 26.3 26.85 25.51 26.62 -2.67% 96,957 254,881,538
2024-02-26 24.03 27.35 23 27.35 +20.01% 85,078 208,203,533
2024-02-23 21.6 22.89 21.6 22.79 +5.85% 43,924 97,518,305
2024-02-22 20.67 21.74 20.48 21.53 +3.81% 38,141 81,452,756
2024-02-21 20.39 21.48 20.02 20.74 +1.17% 43,478 91,170,346
2024-02-20 20.1 20.68 19.28 20.5 +3.96% 37,032 74,630,932
2024-02-19 18.99 20.03 18.94 19.72 +3.95% 45,358 88,449,634
2024-02-08 17.26 19.05 17.05 18.97 +12.31% 54,875 98,331,124
2024-02-07 18.38 18.38 16.69 16.89 -7.65% 46,832 81,368,429
2024-02-06 17.79 19.14 16.2 18.29 +1.33% 48,636 84,684,175
2024-02-05 21.37 21.37 17.54 18.05 -15.65% 44,855 83,934,824
2024-02-02 22.69 23.49 20.49 21.4 -5.18% 34,186 74,696,401
2024-02-01 22.95 23.29 22.1 22.57 -2.8% 28,105 63,793,322
2024-01-31 25.15 25.2 23 23.22 -7.49% 37,540 89,572,731
2024-01-30 25.45 26.15 25.1 25.1 -1.8% 25,127 64,301,252
2024-01-29 27.55 27.86 25.51 25.56 -7.53% 40,669 107,275,525
2024-01-26 28.05 28.75 27.58 27.64 -0.75% 35,934 101,317,102
2024-01-25 26.53 27.85 26.19 27.85 +4.9% 38,645 105,201,551
2024-01-24 26.66 26.88 25.34 26.55 +0.11% 38,980 101,841,705
2024-01-23 27.17 27.17 26.2 26.52 -2.1% 35,191 93,407,218
2024-01-22 28.75 28.8 27.01 27.09 -7.29% 51,889 145,329,127
2024-01-19 28.73 30.28 28.06 29.22 +1.42% 71,509 210,019,078
2024-01-18 29.42 29.57 27.91 28.81 -2.57% 42,595 121,627,010
2024-01-17 31.03 31.09 29.52 29.57 -4.71% 36,473 109,588,032
2024-01-16 31.51 31.7 30.3 31.03 -1.49% 46,716 144,245,189
2024-01-15 32.4 32.65 31.35 31.5 -3.79% 57,920 184,175,458
2024-01-12 32.35 33.58 31.92 32.74 +1.21% 82,341 270,256,583
2024-01-11 31 32.41 31 32.35 +3.75% 56,847 180,929,415
2024-01-10 32.29 32.45 31.14 31.18 -5.23% 73,110 231,748,809
2024-01-09 31.82 34.15 31.82 32.9 +1.98% 90,452 299,529,323
2024-01-08 32.65 33.45 31.66 32.26 -1.32% 74,627 242,001,380
2024-01-05 34.77 35.06 32.43 32.69 -7.84% 116,105 387,553,148
2024-01-04 37.76 38 34.6 35.47 -7.1% 134,189 480,174,077
2024-01-03 36.01 40.6 35.38 38.18 +8.99% 217,340 800,799,403
2024-01-02 30.28 35.03 30.01 35.03 +20.01% 118,209 391,282,837

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

хНЧхНОцЬЯш┤з 603093

2023年全年

хЖаш▒кщлШцЦ░ 600433

近三个月

ц╕Эф╕Йх│бя╝б 000565

2024年至今

хЫ╜чУ╖цЭРцЦЩ 300285

2024年至今

х╕ЭчзСшВбф╗╜ 300842

2024年至今

хНОцЧ║чзСцКА 605377

2023年全年

хоЛхЯОц╝ФшЙ║ 300144

2022-2023两年

ф╕ЬцЦ╣хИЫф╕Ъ 600278

2023年全年

хЫЫх╖ЭщХ┐шЩ╣ 600839

2023年全年

ф╕нчЕдшГ╜ц║Р 601898

近半年

热门概念板块

军工

ф╕ншИкщлШчзС (600862)

近半年
云计算

чФихПЛч╜Сч╗Ь (600588)

近半年
储能电池
元宇宙

ч┤лхЕЙшВбф╗╜ (000938)

2024年一季度
医疗器械

ф╣РцЩохМ╗чЦЧ (300003)

2024年一季度
智能制造

чФихПЛч╜Сч╗Ь (600588)

2024年一季度
AI人工智能

щЧ╗ц│░чзСцКА (600745)

2022-2023两年
芯片

хМЧф║мхРЫцнг (300223)

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