цЭ╛хОЯхоЙхЕи 300893

数据更新至:

添加到对比分析

34.90 -0.09%

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

34.9
-0.09% -0.03
34.76
开盘价
35.77
最高价
34.61
最低价
15,564
成交量
数据更新至: 2025-03-25

技术指标

34.94
MA5 (5日均线)
34.74
MA10 (10日均线)
33.92
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 34.76 35.77 34.61 34.9 -0.09% 15,564 54,993,470
2025-03-24 34.25 36.25 34.25 34.93 +1.54% 20,979 73,765,657
2025-03-21 35.23 35.5 34.11 34.4 -3.07% 16,213 56,092,448
2025-03-20 34.81 36.13 34.81 35.49 +1.52% 19,160 68,085,547
2025-03-19 35.3 35.76 34.7 34.96 -1.24% 13,556 47,672,513
2025-03-18 35.39 35.64 34.64 35.4 +0.54% 20,660 72,444,869
2025-03-17 34.16 35.34 33.54 35.21 +4.14% 22,870 79,279,986
2025-03-14 33.63 33.99 33.31 33.81 +0.6% 12,810 43,046,034
2025-03-13 34.8 34.99 33.38 33.61 -3.06% 16,180 54,686,562
2025-03-12 35.06 35.4 34.6 34.67 -1.31% 11,223 39,114,522
2025-03-11 34 36.37 34 35.13 +2.09% 26,201 91,771,824
2025-03-10 33.44 34.48 33.09 34.41 +3.24% 18,934 64,407,762
2025-03-07 32.6 33.72 32.05 33.33 +2.24% 13,413 44,514,230
2025-03-06 32.83 32.96 32.48 32.6 +0.22% 7,966 26,075,590
2025-03-05 32.46 32.7 32.02 32.53 -0.28% 6,244 20,174,493
2025-03-04 32.13 32.92 31.66 32.62 +2.03% 9,864 32,116,085
2025-03-03 32.22 32.65 31.63 31.97 +0.38% 14,230 45,736,223
2025-02-28 33.2 33.2 31.75 31.85 -4.15% 15,214 49,025,942
2025-02-27 33.74 33.9 32.73 33.23 -0.36% 13,791 45,708,072
2025-02-26 33.58 33.99 33.18 33.35 -0.68% 10,187 34,231,239
2025-02-25 33.03 34.08 33.03 33.58 +0.18% 11,533 38,688,989
2025-02-24 33.86 33.92 33.01 33.52 -0.95% 13,330 44,611,187
2025-02-21 33.04 34 32.57 33.84 +2.51% 29,114 97,195,228
2025-02-20 33.41 34.3 33 33.01 +0.12% 26,403 88,013,213
2025-02-19 32.01 33.05 31.72 32.97 +1.6% 28,808 94,313,857
2025-02-18 31.15 33.29 30.8 32.45 +4.24% 49,369 160,598,734
2025-02-17 30.68 31.15 30.35 31.13 +1.4% 12,432 38,464,314
2025-02-14 30.2 30.85 30.03 30.7 +1.72% 20,260 61,645,207
2025-02-13 30.77 30.87 30.1 30.18 -2.04% 13,268 40,385,005
2025-02-12 30.78 30.93 30.34 30.81 +0.13% 10,434 32,033,345
2025-02-11 31.11 31.15 30.44 30.77 -1.16% 10,936 33,580,843
2025-02-10 31.02 31.3 30.67 31.13 +0.65% 11,933 36,920,745
2025-02-07 31.7 31.7 30.5 30.93 -1.65% 20,060 62,350,875
2025-02-06 30.78 31.46 30.62 31.45 +2.14% 11,568 36,149,351
2025-02-05 31.08 31.12 30.3 30.79 -0.03% 8,333 25,569,091
2025-01-27 31.2 31.34 30.5 30.8 -0.96% 8,089 25,026,328
2025-01-24 30.83 31.45 30.81 31.1 -0.16% 9,906 30,813,416
2025-01-23 31.21 31.68 30.65 31.15 +0.45% 15,118 47,070,559
2025-01-22 31.21 31.51 30.76 31.01 -1.15% 10,827 33,593,885
2025-01-21 31.1 31.45 30.73 31.37 +1.16% 10,666 33,239,835
2025-01-20 30.66 31.4 30.61 31.01 +1.44% 11,415 35,357,827
2025-01-17 30.47 31.13 30.2 30.57 0% 8,919 27,284,871
2025-01-16 31.19 31.68 30.41 30.57 -1.7% 13,390 41,408,955
2025-01-15 31 31.9 30.93 31.1 +0.91% 16,104 50,474,432
2025-01-14 29.81 31 29.7 30.82 +5.58% 25,890 79,059,792
2025-01-13 29.15 29.5 28.83 29.19 -0.88% 5,496 16,011,460
2025-01-10 29.85 30.15 29.4 29.45 -1.37% 8,347 24,859,062
2025-01-09 29.59 30.2 29.42 29.86 +0.57% 11,036 32,962,993
2025-01-08 29.41 29.9 28.59 29.69 +0.47% 10,041 29,343,633
2025-01-07 29 29.73 28.75 29.55 +1.9% 6,135 18,076,049
2025-01-06 28.66 29.49 28.4 29 +1.15% 7,427 21,514,914
2025-01-03 29.23 29.53 28.51 28.67 -1.75% 9,317 26,980,529
2025-01-02 29.08 30.03 28.81 29.18 0% 13,147 38,595,412
2024-12-31 30.16 30.57 28.96 29.18 -3.22% 12,603 37,092,191
2024-12-30 30.6 30.99 29.98 30.15 -0.99% 7,390 22,352,554
2024-12-27 31.04 31.28 30.26 30.45 -1.9% 9,189 28,112,231
2024-12-26 30.47 31.05 30.02 31.04 +1.9% 8,480 26,142,788
2024-12-25 30.02 30.79 29.9 30.46 +1.47% 9,702 29,488,885
2024-12-24 29.88 30.37 29.39 30.02 +2.18% 11,280 33,889,619
2024-12-23 30.51 30.82 29.36 29.38 -3.67% 13,971 41,794,827
2024-12-20 29.82 30.58 29.71 30.5 +2.28% 8,548 25,955,283
2024-12-19 29.78 30.17 29.54 29.82 -0.67% 7,927 23,682,890
2024-12-18 30.48 30.58 29.81 30.02 -1.28% 12,309 37,153,402
2024-12-17 30.18 30.61 30.09 30.41 +0.76% 13,282 40,347,342
2024-12-16 30.61 31.25 29.93 30.18 -1.98% 12,323 37,375,986
2024-12-13 31.28 31.54 30.7 30.79 -2.62% 11,552 35,931,813
2024-12-12 31.5 32.39 31.29 31.62 +0.13% 10,422 32,970,195
2024-12-11 30.57 31.71 30.56 31.58 +2.27% 17,968 55,981,482
2024-12-10 32 32.01 30.79 30.88 -0.06% 19,029 59,370,804
2024-12-09 30.65 31.3 30.52 30.9 +0.06% 14,160 43,744,795
2024-12-06 32.59 32.99 30.6 30.88 -0.8% 28,236 88,605,327
2024-12-05 30.54 31.13 30.32 31.13 +2.03% 14,912 45,961,738
2024-12-04 30.81 31.18 30.39 30.51 -0.94% 16,421 50,515,366
2024-12-03 30.07 30.83 29.83 30.8 +1.92% 18,909 57,496,810
2024-12-02 29.79 30.6 29.72 30.22 +1.72% 17,320 52,247,057
2024-11-29 29.25 30.18 29.01 29.71 +1.43% 13,245 39,246,307
2024-11-28 30 30 28.64 29.29 -1.74% 18,778 54,831,595
2024-11-27 29.87 29.89 29.01 29.81 -0.1% 12,417 36,493,072
2024-11-26 30.36 30.48 29.61 29.84 -1.97% 10,553 31,540,912
2024-11-25 30.29 30.71 29.91 30.44 +1.74% 11,383 34,451,417
2024-11-22 31.4 31.47 29.92 29.92 -4.99% 14,565 44,604,937
2024-11-21 32 32 31.18 31.49 -2.02% 11,410 36,005,231
2024-11-20 31.88 32.23 31.47 32.14 +0.66% 10,681 34,067,944
2024-11-19 31.09 31.95 30.93 31.93 +2.8% 11,751 37,077,904
2024-11-18 31.88 32.34 30.6 31.06 -2.72% 19,346 60,461,923
2024-11-15 33.08 33.44 31.9 31.93 -4.49% 20,098 65,365,225
2024-11-14 33.82 34.45 33.24 33.43 -0.86% 21,436 72,323,504
2024-11-13 34.7 34.72 32.6 33.72 -1.98% 27,214 91,242,070
2024-11-12 33.25 34.88 33.06 34.4 +3.4% 46,437 158,299,182
2024-11-11 32.24 33.27 31.81 33.27 +3.48% 30,130 99,185,061
2024-11-08 32 32.58 31.5 32.15 +1.07% 23,951 76,938,627
2024-11-07 31.68 31.9 31.16 31.81 +0.57% 15,169 47,904,087
2024-11-06 32.08 32.5 31.23 31.63 -1.31% 23,111 73,668,259
2024-11-05 31.71 32.24 31.3 32.05 +0.47% 24,242 77,348,799
2024-11-04 30.89 32.95 30.89 31.9 +3.3% 24,655 79,024,227
2024-11-01 31 31.39 30.11 30.88 -0.83% 27,107 83,650,575
2024-10-31 31.81 31.94 31 31.14 -2.11% 24,931 78,074,361
2024-10-30 32.03 32.95 31.23 31.81 -1.58% 27,853 88,999,917
2024-10-29 31.43 32.54 30.66 32.32 +2.6% 45,008 143,030,394
2024-10-28 31.8 31.85 30.97 31.5 -1.1% 25,581 80,349,731
2024-10-25 32.01 32.3 31.65 31.85 -0.47% 20,863 66,542,382
2024-10-24 32.51 32.79 31.83 32 -1.57% 15,441 49,656,692
2024-10-23 34 34.04 31.99 32.51 -3.96% 38,770 126,202,205
2024-10-22 30.6 34.5 30.5 33.85 +11.13% 51,755 170,074,521
2024-10-21 30.8 31.14 30.15 30.46 -1.1% 19,926 60,754,001
2024-10-18 29.29 31.53 29.03 30.8 +6.32% 27,982 85,115,874
2024-10-17 29.9 29.96 28.97 28.97 -1.46% 9,701 28,509,536
2024-10-16 28.92 30.11 28.64 29.4 -0.1% 13,344 39,225,634
2024-10-15 30.33 30.6 29.43 29.43 -3.57% 14,693 43,999,634
2024-10-14 29.92 30.99 28.71 30.52 +2.42% 16,260 48,351,441
2024-10-11 31.47 31.72 29.34 29.8 -5.43% 17,361 52,649,003
2024-10-10 32.25 33.49 31.33 31.51 -2.26% 20,783 66,598,048
2024-10-09 33.8 34.62 32.23 32.24 -9.44% 33,462 111,227,877
2024-10-08 37 37 33.66 35.6 +11.28% 56,713 198,939,351
2024-09-30 29.2 32.92 29.2 31.99 +11.46% 54,489 168,141,560
2024-09-27 27.84 29.26 27.82 28.7 +3.46% 19,296 54,881,688
2024-09-26 27 27.78 26.91 27.74 +1.99% 8,886 24,257,418
2024-09-25 27.03 27.88 27.01 27.2 +1.42% 11,259 30,793,873
2024-09-24 26.78 27.13 25.98 26.82 +0.19% 11,885 31,650,754
2024-09-23 26.65 27.2 26.58 26.77 -0.04% 6,847 18,344,901
2024-09-20 27.2 27.2 26.68 26.78 -0.67% 4,017 10,784,426
2024-09-19 26.98 27.29 26.83 26.96 -0.52% 6,777 18,346,252
2024-09-18 26.6 27.1 26.09 27.1 +2.15% 5,792 15,457,341
2024-09-13 27 27.25 26.49 26.53 -1.96% 4,523 12,059,558
2024-09-12 27.47 27.51 27.05 27.06 -1.13% 5,175 14,101,350
2024-09-11 27.3 27.65 27.16 27.37 -0.55% 5,865 16,076,671
2024-09-10 27.5 27.78 27.2 27.52 +0.07% 4,677 12,834,792
2024-09-09 27.29 27.85 27.29 27.5 -0.51% 5,714 15,766,682
2024-09-06 28.03 28.28 27.5 27.64 -1.64% 5,798 16,131,493
2024-09-05 27.8 28.4 27.8 28.1 +0.57% 8,856 24,946,922
2024-09-04 27.58 28.26 27.44 27.94 +0.83% 10,525 29,371,537
2024-09-03 26.6 27.72 26.41 27.71 +4.21% 18,112 49,516,694
2024-09-02 26.46 26.9 26.03 26.59 +0.49% 16,044 42,613,818
2024-08-30 26.2 26.82 25.6 26.46 +2.44% 16,824 44,207,576
2024-08-29 25.14 25.83 25.14 25.83 +1.89% 6,434 16,473,915
2024-08-28 24.68 25.4 24.68 25.35 +1.56% 3,975 10,010,252
2024-08-27 25.07 25.42 24.76 24.96 -1.15% 5,083 12,752,933
2024-08-26 25.41 25.54 25 25.25 -0.24% 4,486 11,356,133
2024-08-23 24.91 25.66 24.81 25.31 +1.16% 7,953 19,986,461
2024-08-22 25.36 25.58 25 25.02 -1.88% 4,826 12,164,644
2024-08-21 25.3 25.51 24.96 25.5 +0.79% 3,765 9,556,406
2024-08-20 25.88 25.88 25.2 25.3 -1.82% 5,688 14,483,694
2024-08-19 25.8 26 25.7 25.77 +0.08% 5,112 13,214,597
2024-08-16 25.89 26.19 25.61 25.75 0% 6,506 16,846,366
2024-08-15 25.53 25.98 25.34 25.75 +0.86% 5,158 13,278,053
2024-08-14 25.69 25.76 25.47 25.53 -0.82% 3,238 8,288,239
2024-08-13 25.63 25.96 25.16 25.74 +0.43% 6,712 17,102,484
2024-08-12 25.66 25.88 25.51 25.63 -0.77% 4,040 10,376,935
2024-08-09 25.88 26.25 25.79 25.83 -0.46% 4,292 11,137,086
2024-08-08 25.83 26.38 25.6 25.95 -0.57% 9,064 23,554,721
2024-08-07 26.15 26.5 25.93 26.1 -1.02% 7,870 20,616,194
2024-08-06 26.65 26.77 26.05 26.37 -0.86% 9,456 24,969,950
2024-08-05 26.77 27.24 26.34 26.6 -0.75% 12,904 34,719,476
2024-08-02 27.05 27.19 26.7 26.8 -2.19% 17,210 46,269,138
2024-08-01 27.08 27.7 27.07 27.4 -4.96% 36,989 101,002,390
2024-07-31 28.03 29.02 27.94 28.83 +0.98% 33,428 95,249,945
2024-07-30 28.01 28.58 27.08 28.55 +6.73% 39,157 109,486,746
2024-07-29 27.8 28.11 26.63 26.75 +0.53% 18,742 50,639,767
2024-07-26 25.76 26.62 25.63 26.61 +3.26% 10,769 28,232,420
2024-07-25 25.45 26.06 24.79 25.77 -0.19% 14,936 37,976,284
2024-07-24 26.93 27.17 25.35 25.82 -4.05% 21,102 54,644,196
2024-07-23 27.93 27.94 26.9 26.91 -3.65% 9,936 27,109,764
2024-07-22 28.36 28.53 27.76 27.93 -1.65% 8,227 23,017,500
2024-07-19 28.18 28.83 28.13 28.4 -0.39% 5,786 16,506,351
2024-07-18 28.22 28.58 27.72 28.51 -0.07% 12,688 35,652,732
2024-07-17 29.9 29.9 28.44 28.53 -4.58% 15,799 45,614,672
2024-07-16 30.02 30.25 29.72 29.9 -0.53% 7,264 21,719,121
2024-07-15 30.2 30.5 29.81 30.06 -1.44% 8,480 25,497,764
2024-07-12 30.34 30.53 29.95 30.5 0% 12,473 37,711,286
2024-07-11 30.41 30.87 30.06 30.5 +0.79% 15,264 46,648,161
2024-07-10 29.94 30.53 29.66 30.26 +0.67% 19,204 57,962,071
2024-07-09 29 30.06 28.78 30.06 +3.05% 13,247 39,210,594
2024-07-08 30.2 30.43 29.12 29.17 -3.67% 13,412 39,845,855
2024-07-05 29.34 30.3 28.5 30.28 +3.31% 23,731 70,326,361
2024-07-04 30.51 30.92 29.27 29.31 +0.76% 32,333 97,063,064
2024-07-03 29 29.62 28.8 29.09 +0.31% 8,200 23,932,672
2024-07-02 28.64 29.08 28.58 29 +0.76% 7,657 22,112,397
2024-07-01 28.49 28.92 28.19 28.78 +0.74% 6,518 18,597,954
2024-06-28 28.18 28.7 27.81 28.57 +1.31% 7,828 22,254,106
2024-06-27 28.79 28.79 28.13 28.2 -1.91% 9,743 27,581,607
2024-06-26 28.45 28.92 28.15 28.75 +0.1% 9,409 26,873,176
2024-06-25 28.13 29.13 28.04 28.72 +1.23% 8,896 25,598,165
2024-06-24 29.1 29.14 28.19 28.37 -3.34% 10,585 30,340,867
2024-06-21 28.97 29.44 28.77 29.35 +1.03% 6,599 19,225,776
2024-06-20 29.3 29.69 29.02 29.05 -2.55% 9,761 28,559,724
2024-06-19 30.21 30.3 29.75 29.81 -1.09% 7,558 22,634,914
2024-06-18 29.43 30.18 29.24 30.14 +2.41% 9,718 29,054,498
2024-06-17 29.7 29.7 28.9 29.43 -0.91% 13,328 38,977,368
2024-06-14 30.27 30.3 29.61 29.7 -2.21% 11,870 35,369,597
2024-06-13 30.01 30.37 29.82 30.37 +1.64% 12,502 37,704,125
2024-06-12 29.52 30.32 29.42 29.88 +1.46% 11,046 32,941,733
2024-06-11 28.56 29.48 28.56 29.45 +2.58% 6,986 20,277,186
2024-06-07 28.97 29.2 28.4 28.71 +0.03% 7,967 22,817,776
2024-06-06 29.9 29.9 28.43 28.7 -2.61% 17,808 51,353,387
2024-06-05 30.13 30.56 29.44 29.47 -2.19% 7,443 22,167,820
2024-06-04 30.02 30.38 29.36 30.13 +0.4% 17,810 53,067,774
2024-06-03 30.2 30.56 29.66 30.01 -0.5% 11,120 33,417,546
2024-05-31 30 30.2 29.74 30.16 +0.57% 7,442 22,363,504
2024-05-30 29.92 30.33 29.85 29.99 -0.2% 12,871 38,755,129
2024-05-29 29.46 30.45 29.21 30.05 +2.39% 22,392 67,119,242
2024-05-28 28.31 29.88 28.13 29.35 +3.67% 19,237 56,010,145
2024-05-27 28.36 28.36 27.62 28.31 +0.71% 5,979 16,725,961
2024-05-24 28.5 28.5 27.85 28.11 -1.37% 8,818 24,845,453
2024-05-23 28.37 28.95 28.1 28.5 -0.66% 10,690 30,538,058
2024-05-22 29.08 29.1 28.55 28.69 -1.34% 11,297 32,455,641
2024-05-21 29.5 29.5 28.64 29.08 +0.07% 6,623 19,155,515
2024-05-20 29.22 29.43 28.87 29.06 -0.65% 7,009 20,387,266
2024-05-17 29.16 29.74 28.72 29.25 +1.04% 8,836 25,848,771
2024-05-16 28.93 29.34 28.75 28.95 -0.21% 8,289 24,033,770
2024-05-15 29.69 29.84 28.89 29.01 -2.32% 9,208 26,921,316
2024-05-14 29.26 30.05 29.04 29.7 +1.43% 10,172 30,116,352
2024-05-13 29.59 29.8 29.02 29.28 -1.74% 10,736 31,513,889
2024-05-10 30.36 30.37 29.6 29.8 -0.67% 10,243 30,551,797
2024-05-09 30.03 30.4 29.86 30 -0.56% 11,256 33,888,892
2024-05-08 31.22 31.23 30.09 30.17 -3.02% 17,090 51,975,249
2024-05-07 31.09 31.3 30.7 31.11 +0.06% 15,713 48,767,417
2024-05-06 30.54 31.24 30.12 31.09 +1.93% 26,685 82,235,511
2024-04-30 30.69 30.92 30.21 30.5 +0.16% 16,216 49,629,659
2024-04-29 31.86 31.91 30.36 30.45 +0.03% 24,998 76,860,672
2024-04-26 30.07 31.7 30.02 30.44 +1.6% 31,336 96,398,363
2024-04-25 30.07 30.28 29.78 29.96 -0.1% 11,224 33,701,100
2024-04-24 29.16 30 29.1 29.99 +3.45% 12,517 37,085,891
2024-04-23 29.66 29.66 28.82 28.99 -1.06% 10,175 29,666,350
2024-04-22 28.44 29.54 28.08 29.3 +1.6% 10,007 29,168,730
2024-04-19 29.08 29.08 28.44 28.84 +0.07% 9,921 28,512,371
2024-04-18 28 29.15 27.6 28.82 +2.23% 22,378 64,229,034
2024-04-17 27.99 28.81 27.5 28.19 +0.71% 27,009 75,632,880
2024-04-16 27.96 28.85 27.01 27.99 -1.44% 22,169 61,885,724
2024-04-15 28.69 29.35 27.87 28.4 -1.66% 13,952 39,791,707
2024-04-12 29.17 29.61 28.83 28.88 -1.1% 10,048 29,346,467
2024-04-11 29.92 29.92 29.07 29.2 -2.44% 17,436 51,483,255
2024-04-10 29.99 30.62 29.39 29.93 +0.27% 21,407 64,182,861
2024-04-09 29 29.92 28.63 29.85 +2.93% 15,596 45,750,319
2024-04-08 29 29.25 28.52 29 -0.65% 13,745 39,698,913
2024-04-03 28.72 29.2 28.33 29.19 +0.9% 12,745 36,768,214
2024-04-02 29.9 30.05 28.83 28.93 -2.23% 11,828 34,655,371
2024-04-01 29.33 29.98 29.13 29.59 +0.34% 14,381 42,416,751
2024-03-29 29.07 29.87 28.8 29.49 +1.44% 9,103 26,634,386
2024-03-28 28.69 29.68 28.57 29.07 +1.32% 12,039 35,152,029
2024-03-27 29.3 29.41 28.66 28.69 -1.65% 12,110 35,085,384
2024-03-26 28.9 29.6 28.6 29.17 +0.9% 12,555 36,604,879
2024-03-25 29.58 30.06 28.89 28.91 -2.95% 18,830 55,624,971
2024-03-22 30.91 31.14 29.5 29.79 -4.82% 26,412 79,158,282
2024-03-21 32 32.33 30.9 31.3 +3.23% 34,301 107,870,839
2024-03-20 31.22 31.22 30.12 30.32 -2.88% 22,127 67,487,393
2024-03-19 31.69 31.98 31.22 31.22 -2.22% 18,108 57,212,766
2024-03-18 31.32 31.95 30.81 31.93 +2.97% 24,730 77,825,942
2024-03-15 30.71 31.08 30.2 31.01 +0.98% 11,204 34,519,250
2024-03-14 30.95 31.08 29.98 30.71 -0.97% 14,603 44,653,910
2024-03-13 30.12 31.11 29.91 31.01 +2.51% 22,753 69,877,010
2024-03-12 24.16 30.68 24.16 30.25 +0.27% 14,483 43,429,866
2024-03-11 29.81 30.5 29.71 30.17 +0.2% 14,630 44,134,736
2024-03-08 29.35 30.28 28.99 30.11 +2.66% 13,651 40,488,560
2024-03-07 29.98 30.29 29.3 29.33 -2.1% 9,995 29,721,393
2024-03-06 29.23 30.28 29.23 29.96 +1.46% 11,743 35,198,855
2024-03-05 29.5 30.2 29.43 29.53 -1.14% 12,836 38,268,744
2024-03-04 29.38 30 29 29.87 +1.67% 17,803 52,932,936
2024-03-01 28.71 29.5 28.53 29.38 +2.33% 13,836 40,314,608
2024-02-29 28.08 29.17 27.61 28.71 +2.32% 14,266 40,831,556
2024-02-28 30.56 30.7 27.89 28.06 -8.18% 22,910 67,157,663
2024-02-27 29.55 30.68 29.34 30.56 +5.02% 31,563 95,544,676
2024-02-26 28.99 29.55 28.35 29.1 +1.39% 17,757 51,888,039
2024-02-23 28.49 28.87 28.03 28.7 +1.95% 16,133 45,888,439
2024-02-22 27.82 28.3 27.8 28.15 0% 8,780 24,622,021
2024-02-21 27.5 28.5 27.24 28.15 +1.19% 15,045 42,340,951
2024-02-20 27.14 28.03 26.7 27.82 +1.9% 23,916 65,472,213
2024-02-19 27.27 27.74 26.77 27.3 +0.18% 21,681 59,121,806
2024-02-08 22.67 27.3 21.55 27.25 +19.62% 38,869 94,085,596
2024-02-07 22.99 24 22.13 22.78 -1.6% 22,412 51,295,613
2024-02-06 19.5 23.65 19.44 23.15 +1.98% 24,645 55,367,374
2024-02-05 23.96 23.96 21.36 22.7 -5.46% 22,399 50,415,375
2024-02-02 24.44 24.97 23.03 24.01 -2.71% 24,037 57,956,199
2024-02-01 23.64 25.29 23.64 24.68 -0.04% 20,472 50,598,784
2024-01-31 24.52 26.11 24.3 24.69 -0.76% 16,439 41,354,419
2024-01-30 26.36 26.68 24.61 24.88 -4.89% 37,353 94,568,205
2024-01-29 26.2 26.42 24.81 26.16 -0.23% 42,463 107,811,104
2024-01-26 27.52 27.53 26.18 26.22 -5% 14,567 39,021,781
2024-01-25 26.94 27.9 26.68 27.6 +1.02% 16,121 44,160,660
2024-01-24 27.53 28.06 26.32 27.32 -1.26% 15,332 41,701,242
2024-01-23 27.67 28.16 27.15 27.67 +0.36% 19,011 52,382,229
2024-01-22 28.8 30.06 27.31 27.57 -4.73% 39,095 112,207,275
2024-01-19 27.85 29.44 27.7 28.94 +7.54% 33,498 96,130,018
2024-01-18 27.26 27.38 26.09 26.91 -1.07% 7,495 19,974,232
2024-01-17 28.04 28.04 27.1 27.2 -2.82% 7,791 21,421,751
2024-01-16 28.39 28.39 27.62 27.99 -0.5% 5,397 15,023,617
2024-01-15 28.22 28.37 27.83 28.13 -0.32% 6,022 16,912,305
2024-01-12 28.16 28.7 28.16 28.22 -0.28% 7,991 22,714,237
2024-01-11 27.31 28.49 26.91 28.3 +3.93% 10,844 30,271,106
2024-01-10 27.42 27.49 26.82 27.23 -0.4% 5,774 15,695,716
2024-01-09 27.38 27.83 27.13 27.34 +0.07% 5,689 15,579,483
2024-01-08 27.7 27.94 27.25 27.32 -1.69% 5,945 16,351,444
2024-01-05 28.49 28.49 27.67 27.79 -1.56% 6,623 18,553,215
2024-01-04 28.14 28.41 27.82 28.23 -0.11% 6,109 17,209,608
2024-01-03 29.06 29.06 28.01 28.26 -2.21% 8,143 23,036,242
2024-01-02 29.25 29.4 28.87 28.9 -1.13% 8,000 23,269,790

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║мшГ╜чФ╡хКЫ 600578

近期数据

чЫЯхНЗчФ╡хнР 688311

2024年至今

хНОхоЙшпБхИ╕ 600909

近期数据

STцЩищ╕г 000488

近半年

х╗║щ╛Щх╛оч║│ 688357

2024年至今

щФжц╡кчзСцКА 300763

2023年全年

хдзф╝ЧхЕмчФи 600635

2024年至今

хЗпш╡ЫчФЯчЙй 688065

2024年至今

STщУ╢ц▒Я 300020

近期数据

цБТчСЮхМ╗шНп 600276

2024年至今

热门概念板块

AI人工智能
元宇宙
区块链
半导体

хглхЕ░х╛о (600460)

近半年
数字经济

цБТчФЯчФ╡хнР (600570)

近半年
储能电池

хоБх╛╖цЧ╢ф╗г (300750)

2024年至今
军工

ф╕нчЫ┤шВбф╗╜ (600038)

2023年全年
光伏产业

щАЪхиБшВбф╗╜ (600438)

2024年至今

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