щУЬчЙЫф┐бцБп 300895

数据更新至:

添加到对比分析

49.55 -6.72%

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

49.55
-6.72% -3.57
53.12
开盘价
53.12
最高价
49
最低价
115,098
成交量
数据更新至: 2025-03-25

技术指标

56.06
MA5 (5日均线)
60.19
MA10 (10日均线)
55.31
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 53.12 53.12 49 49.55 -6.72% 115,098 587,450,049
2025-03-24 58.3 58.3 51.9 53.12 -9.78% 207,035 1,120,747,098
2025-03-21 56.85 59.97 56.85 58.88 +0.48% 169,004 991,779,450
2025-03-20 59 63.2 58.5 58.6 -2.58% 204,451 1,239,725,342
2025-03-19 61.58 62 59.56 60.15 -3.26% 164,978 997,189,422
2025-03-18 63.86 65.88 60 62.18 -0.38% 228,852 1,440,031,658
2025-03-17 65.5 66 61.5 62.42 -1.9% 190,209 1,204,125,850
2025-03-14 65.5 66 61 63.63 -6.18% 272,384 1,737,260,357
2025-03-13 66.13 72.27 63 67.82 +3.45% 402,400 2,682,030,288
2025-03-12 61.88 69.1 61.88 65.56 +13.86% 344,868 2,296,018,073
2025-03-11 49 60 48.8 57.58 +13.46% 320,862 1,790,908,228
2025-03-10 50.6 51.68 48.8 50.75 -3.77% 183,247 919,324,348
2025-03-07 47.52 58.1 46.07 52.74 +8.56% 277,983 1,417,355,718
2025-03-06 47.31 50.8 46.31 48.58 +3.41% 205,059 988,684,767
2025-03-05 45.52 47.2 44.04 46.98 +4.03% 177,837 813,120,730
2025-03-04 43.23 45.3 42.95 45.16 +2.66% 135,098 601,051,865
2025-03-03 46.95 47.97 43.08 43.99 -6.34% 187,746 844,568,727
2025-02-28 52.03 52.5 46.7 46.97 -12.53% 202,035 978,361,617
2025-02-27 55.2 56.9 51.46 53.7 -7.24% 241,142 1,298,795,592
2025-02-26 54 60.26 51 57.89 +8.67% 315,001 1,739,051,470
2025-02-25 43.99 57.14 43.99 53.27 +11.86% 330,147 1,713,032,016
2025-02-24 45.68 50.4 45 47.62 +3.95% 283,574 1,366,460,445
2025-02-21 41.12 48 40.13 45.81 +14.24% 308,458 1,329,767,387
2025-02-20 38.46 40.9 38.01 40.1 +3.14% 172,634 679,600,430
2025-02-19 37.79 39.06 36.77 38.88 +4.63% 147,639 562,928,567
2025-02-18 38.8 40.18 37.01 37.16 -8.92% 197,111 758,003,720
2025-02-17 41.05 43.99 39.75 40.8 -1.64% 244,559 1,018,202,808
2025-02-14 41.03 46.49 41 41.48 +7.07% 315,416 1,355,890,712
2025-02-13 38.55 40.35 36.51 38.74 +1.44% 225,271 874,231,727
2025-02-12 36.73 39.39 36.73 38.19 +3.33% 180,809 693,587,350
2025-02-11 36.34 37.99 35.5 36.96 -1.94% 151,668 556,955,700
2025-02-10 35.5 38.79 34.84 37.69 +8.87% 164,545 603,783,245
2025-02-07 33.5 35.97 33.3 34.62 +4.97% 121,539 423,998,107
2025-02-06 32.05 33.29 31.91 32.98 +1.73% 73,451 239,462,100
2025-02-05 30.8 33.6 30.35 32.42 +9.12% 96,060 306,976,920
2025-01-27 30.92 31.29 29.65 29.71 -3.91% 38,568 116,845,891
2025-01-24 29.8 30.95 29.5 30.92 +3.72% 46,979 143,908,150
2025-01-23 30.42 31.15 29.78 29.81 -0.53% 40,924 125,106,407
2025-01-22 29.86 30.6 29.68 29.97 -0.4% 28,480 85,773,913
2025-01-21 30.6 30.7 29.78 30.09 -0.56% 20,240 60,874,598
2025-01-20 30.12 30.74 29.7 30.26 +1.24% 30,130 91,194,788
2025-01-17 29.95 30.23 29.72 29.89 -1.06% 20,144 60,327,535
2025-01-16 30.26 30.77 29.8 30.21 +0.73% 29,069 87,990,932
2025-01-15 30.06 30.66 29.84 29.99 -0.3% 30,221 91,061,685
2025-01-14 28.72 30.3 28.62 30.08 +5.58% 44,386 131,924,218
2025-01-13 27.52 28.49 26.88 28.49 +1.6% 28,094 78,152,065
2025-01-10 30 30.17 28.04 28.04 -6.25% 40,362 117,494,460
2025-01-09 29.71 30.47 29.57 29.91 -0.33% 33,202 99,704,333
2025-01-08 30.16 30.66 28.69 30.01 -1.44% 39,016 115,929,343
2025-01-07 29.51 30.46 29.37 30.45 +3.71% 31,879 95,525,193
2025-01-06 30.2 30.7 29 29.36 -4.27% 41,430 123,471,997
2025-01-03 34.33 34.57 30.5 30.67 -10.61% 84,305 271,363,323
2025-01-02 34.69 36.27 33.5 34.31 -2.83% 79,110 277,165,248
2024-12-31 35.5 37.48 35.31 35.31 -0.79% 106,596 387,627,286
2024-12-30 34 36.33 33.6 35.59 +5.3% 86,327 304,542,899
2024-12-27 34.86 35.2 33.56 33.8 -2.57% 44,432 152,652,558
2024-12-26 34.03 35.26 34 34.69 +1.94% 48,002 167,122,566
2024-12-25 34 34.68 32.62 34.03 -0.58% 41,253 138,476,921
2024-12-24 34.62 34.91 33.3 34.23 -0.06% 38,047 129,298,795
2024-12-23 36.66 37 34.21 34.25 -6.5% 60,892 215,033,154
2024-12-20 35.74 36.76 35.34 36.63 +0.83% 73,086 264,888,898
2024-12-19 33.71 36.6 33.61 36.33 +5.73% 97,017 344,121,558
2024-12-18 35 35.45 33.96 34.36 +2.32% 49,578 171,154,009
2024-12-17 34.8 35.13 33.44 33.58 -4.11% 45,174 153,543,841
2024-12-16 35.54 35.88 34.65 35.02 -1.77% 42,160 148,095,722
2024-12-13 36.5 37.25 35.62 35.65 -3.41% 66,060 240,413,553
2024-12-12 37.02 38.6 36.68 36.91 -1.23% 94,749 355,142,170
2024-12-11 36.8 37.37 36.2 37.37 +4.53% 104,314 384,547,839
2024-12-10 36.96 37.05 35.75 35.75 -0.83% 66,423 241,351,091
2024-12-09 35.96 36.38 34.99 36.05 +0.28% 57,275 204,478,793
2024-12-06 36 36.46 35.25 35.95 -0.11% 48,376 173,581,055
2024-12-05 35.21 36.28 35.2 35.99 +1.49% 51,155 183,586,552
2024-12-04 35.51 36.79 35.3 35.46 -1.09% 67,376 243,174,749
2024-12-03 35.26 36.36 34.71 35.85 +1.93% 72,759 259,391,001
2024-12-02 34.98 35.36 34.8 35.17 -0.03% 48,593 170,439,799
2024-11-29 34.5 35.55 34.3 35.18 +1.94% 57,084 199,827,052
2024-11-28 34.77 35.88 34.39 34.51 +0.38% 50,685 177,832,734
2024-11-27 33.32 34.4 32.51 34.38 +1.87% 39,263 131,342,725
2024-11-26 34.12 34.99 33.67 33.75 -0.71% 40,735 139,755,576
2024-11-25 33.72 34.65 32.52 33.99 +1.13% 46,506 154,913,785
2024-11-22 34.69 37.25 33.6 33.61 -3.11% 79,532 282,864,273
2024-11-21 34.34 35.51 34.04 34.69 0% 46,219 160,425,888
2024-11-20 33.32 35.17 32.86 34.69 +4.17% 58,296 200,089,855
2024-11-19 32.82 33.3 31.94 33.3 +2.46% 36,319 118,516,200
2024-11-18 35 35.5 32.14 32.5 -6.98% 61,734 203,992,135
2024-11-15 35.94 37.45 34.5 34.94 -3.21% 73,866 268,922,525
2024-11-14 36.92 37.79 35.9 36.1 -3.14% 60,531 222,715,921
2024-11-13 35.92 38.23 35.56 37.27 +2.7% 90,286 335,395,033
2024-11-12 37.2 38.15 35.82 36.29 -1.49% 83,470 308,160,602
2024-11-11 35.03 37.16 35.03 36.84 +4.13% 79,149 288,195,397
2024-11-08 35.8 36.76 35.3 35.38 -0.11% 70,869 255,205,734
2024-11-07 34.06 35.45 34.05 35.42 +2.02% 46,976 164,174,853
2024-11-06 34.6 35.57 34.33 34.72 -0.09% 58,542 205,088,513
2024-11-05 34.1 34.84 33.88 34.75 +3.18% 51,436 177,471,343
2024-11-04 32.94 33.79 32.94 33.68 +2.25% 37,718 126,363,471
2024-11-01 35.86 35.86 32.91 32.94 -9.03% 86,177 293,362,491
2024-10-31 36.44 37.13 36.15 36.21 -1.39% 85,117 311,172,908
2024-10-30 37.66 37.66 35.81 36.72 -1.79% 75,320 275,246,981
2024-10-29 38.8 38.89 37.26 37.39 -3.46% 103,305 392,266,579
2024-10-28 36.71 39.05 36.5 38.73 +2.54% 113,133 429,588,152
2024-10-25 37.5 39.45 36.6 37.77 +0.08% 112,039 423,131,165
2024-10-24 36.4 38.5 36.07 37.74 +2.81% 115,222 434,228,280
2024-10-23 36.76 37.95 36.05 36.71 -0.11% 87,509 325,652,932
2024-10-22 37.65 37.9 35.95 36.75 -2.98% 89,509 331,116,923
2024-10-21 36.5 38.9 36.5 37.88 +1.58% 127,203 481,789,368
2024-10-18 35.15 38 34.6 37.29 +1.91% 153,883 562,050,692
2024-10-17 35.54 40.55 35.44 36.59 +6.3% 183,860 696,359,819
2024-10-16 32.17 35.18 32.03 34.42 +4.56% 86,560 291,615,958
2024-10-15 33.54 35.6 32.85 32.92 -3.15% 85,572 292,528,705
2024-10-14 32.62 34.37 32.1 33.99 +3.09% 74,976 249,492,538
2024-10-11 33.94 35.37 32.49 32.97 -8.16% 82,649 276,921,715
2024-10-10 38.26 40.5 35.9 35.9 +0.87% 121,657 461,677,239
2024-10-09 39.05 40.99 35.59 35.59 -16.26% 141,676 544,925,750
2024-10-08 42.66 43 37 42.5 +16.53% 197,107 802,842,073
2024-09-30 32.49 36.98 31.59 36.47 +17.49% 164,734 563,854,385
2024-09-27 27.77 32.8 27.5 31.04 +11.86% 133,227 395,888,917
2024-09-26 27.1 27.97 26.93 27.75 +1.35% 65,318 179,078,390
2024-09-25 27.08 28.29 27.04 27.38 -0.8% 90,715 251,668,239
2024-09-24 26.43 28.34 25.9 27.6 +5.54% 93,109 254,001,448
2024-09-23 25.85 26.85 25.8 26.15 -0.65% 53,347 139,775,406
2024-09-20 25.6 27 25.54 26.32 +3.05% 78,396 207,073,923
2024-09-19 24.47 26.17 24.22 25.54 +5.45% 66,919 170,919,267
2024-09-18 24.48 24.98 23.99 24.22 -2.1% 19,724 47,981,981
2024-09-13 25.1 25.58 24.71 24.74 -0.96% 29,774 74,824,315
2024-09-12 24.75 25.26 24.75 24.98 +1.3% 18,647 46,728,236
2024-09-11 24.84 25.09 24.56 24.66 -1.6% 12,006 29,728,276
2024-09-10 24.34 25.1 23.88 25.06 +3.98% 21,624 53,299,453
2024-09-09 24.27 24.51 23.9 24.1 -1.43% 11,790 28,476,386
2024-09-06 25 25.28 24.42 24.45 -2.32% 17,915 44,567,168
2024-09-05 24.9 25.2 24.81 25.03 +1.25% 12,989 32,533,007
2024-09-04 24.74 25.38 24.58 24.72 -1.04% 12,443 30,979,337
2024-09-03 24.5 25 24.5 24.98 +1.96% 14,625 36,265,310
2024-09-02 25.07 25.22 24.5 24.5 -2.55% 16,013 39,817,898
2024-08-30 24.68 25.44 24.5 25.14 +2.4% 27,414 68,755,170
2024-08-29 24.07 24.72 24.05 24.55 +0.61% 14,451 35,310,421
2024-08-28 23.79 25 23.01 24.4 -1.57% 26,158 63,381,289
2024-08-27 24.24 25.38 23.75 24.79 +1.47% 33,777 82,936,828
2024-08-26 24.3 24.6 24.01 24.43 -0.33% 10,940 26,670,633
2024-08-23 24.17 24.77 24.13 24.51 +1.41% 15,718 38,515,715
2024-08-22 24.28 24.98 24.05 24.17 -0.41% 19,077 46,645,167
2024-08-21 24.82 25.19 23.6 24.27 -2.14% 22,113 54,219,649
2024-08-20 25.51 25.51 24.68 24.8 -2.86% 19,982 49,914,444
2024-08-19 25.2 26.23 25.07 25.53 +1.35% 29,823 76,523,902
2024-08-16 24.88 25.39 24.86 25.19 +1.25% 18,491 46,551,967
2024-08-15 24.43 24.94 24.2 24.88 +1.22% 15,570 38,449,009
2024-08-14 24.61 24.78 24.42 24.58 +0.2% 8,185 20,193,543
2024-08-13 24.3 24.63 24.08 24.53 +1.49% 10,879 26,572,966
2024-08-12 24.8 24.8 24.01 24.17 -2.3% 11,521 28,070,502
2024-08-09 24.9 25.26 24.68 24.74 -0.36% 9,722 24,266,891
2024-08-08 25.04 25.09 24.29 24.83 -1.55% 16,775 41,414,616
2024-08-07 24.87 25.69 24.87 25.22 +0.68% 18,080 45,850,990
2024-08-06 24.87 25.12 24.6 25.05 +2.54% 16,589 41,309,113
2024-08-05 25.28 25.6 24.43 24.43 -4.12% 29,592 73,864,896
2024-08-02 26.19 26.36 25.48 25.48 -3.41% 24,166 62,594,104
2024-08-01 26.7 26.99 26.33 26.38 -0.57% 34,077 90,613,077
2024-07-31 25.59 26.72 25.59 26.53 +3.03% 40,674 107,343,591
2024-07-30 25.6 26.05 25.6 25.75 -1.27% 22,819 58,884,165
2024-07-29 25.2 26.22 25.15 26.08 +2.15% 43,870 113,241,297
2024-07-26 23.88 27.33 23.88 25.53 +5.8% 47,985 124,029,641
2024-07-25 24.09 24.58 23.83 24.13 -0.58% 15,240 36,767,912
2024-07-24 24.65 25.2 24.26 24.27 -1.42% 24,090 59,189,561
2024-07-23 25.45 25.66 24.57 24.62 -3.53% 21,175 53,301,715
2024-07-22 25.2 25.8 25.03 25.52 +2.28% 24,445 62,288,736
2024-07-19 24.4 25.15 24.29 24.95 +1.8% 17,470 43,477,440
2024-07-18 24.81 24.88 23.95 24.51 -2.78% 29,033 70,605,864
2024-07-17 25.63 26.25 25.2 25.21 -1.75% 25,087 64,595,666
2024-07-16 24.86 25.68 24.7 25.66 +2.07% 23,287 58,963,832
2024-07-15 25.53 25.83 25.11 25.14 -2.37% 20,910 53,214,608
2024-07-12 26.1 26.46 25.62 25.75 -1.76% 30,903 80,477,607
2024-07-11 25.55 26.77 25.49 26.21 +3.56% 43,188 112,742,401
2024-07-10 25.06 25.7 24.93 25.31 +0.04% 27,107 68,841,283
2024-07-09 24.4 25.33 23.8 25.3 +2.51% 33,109 81,642,555
2024-07-08 25.39 25.65 24.38 24.68 -2.22% 30,594 75,973,741
2024-07-05 24.05 25.75 24.01 25.24 +1.57% 38,246 96,546,885
2024-07-04 25.06 26 24.85 24.85 -0.84% 38,011 96,342,452
2024-07-03 25.4 25.53 24.5 25.06 -1.03% 28,274 70,597,924
2024-07-02 24.69 25.6 24.6 25.32 +2.59% 36,406 92,397,492
2024-07-01 24.82 24.85 24.01 24.68 -0.6% 23,136 56,401,335
2024-06-28 24.65 25.55 24.53 24.83 +0.28% 33,889 85,199,732
2024-06-27 24.61 25.5 24.43 24.76 +0.61% 39,056 97,443,896
2024-06-26 23.1 24.66 22.51 24.61 +7.66% 38,871 92,794,372
2024-06-25 23.7 23.8 22.57 22.86 -1.21% 21,413 49,426,517
2024-06-24 24.43 24.43 23.02 23.14 -5.7% 21,294 50,104,172
2024-06-21 24.78 24.86 24.15 24.54 -0.97% 13,165 32,289,358
2024-06-20 25.55 25.69 24.75 24.78 -3.43% 21,002 52,811,403
2024-06-19 25.8 26.05 25.56 25.66 -0.43% 21,633 55,773,028
2024-06-18 25.3 25.79 25.15 25.77 +1.5% 25,440 65,190,549
2024-06-17 25.03 25.71 24.9 25.39 +0.87% 25,803 65,326,438
2024-06-14 24.87 25.25 24.5 25.17 +1.45% 22,290 55,660,773
2024-06-13 25 25.2 24.6 24.81 +0.32% 21,739 54,143,055
2024-06-12 24.16 24.96 24.16 24.73 +1.94% 23,501 58,108,138
2024-06-11 23.32 24.3 22.78 24.26 +3.5% 23,768 56,609,475
2024-06-07 23.2 23.7 23.04 23.44 +2.18% 17,395 40,667,106
2024-06-06 24.39 24.75 22.73 22.94 -5.95% 36,896 86,322,971
2024-06-05 24.56 24.83 24.3 24.39 -1.01% 15,318 37,729,552
2024-06-04 25.06 25.41 24.2 24.64 -2.3% 22,729 55,771,637
2024-06-03 25.6 25.86 24.97 25.22 -2.1% 21,129 53,728,449
2024-05-31 24.93 25.96 24.93 25.76 +2.63% 24,973 64,102,253
2024-05-30 24.94 25.43 24.52 25.1 +0.04% 16,801 42,198,253
2024-05-29 25.65 25.72 24.99 25.09 -0.83% 17,180 43,463,734
2024-05-28 25.73 25.86 25.16 25.3 -1.71% 17,602 44,822,946
2024-05-27 25.45 25.74 24.67 25.74 +1.34% 27,296 68,638,653
2024-05-24 26.3 26.38 25.33 25.4 -3.42% 31,587 81,290,648
2024-05-23 27 27.16 26.16 26.3 -3.17% 32,848 87,071,607
2024-05-22 27.2 27.31 26.68 27.16 -0.33% 21,992 59,519,606
2024-05-21 27.34 27.93 27.16 27.25 -0.98% 31,508 86,540,951
2024-05-20 26.91 27.73 26.86 27.52 +1.18% 34,370 94,162,137
2024-05-17 26.81 27.39 26.55 27.2 +0.63% 29,610 80,238,717
2024-05-16 27.1 27.48 26.96 27.03 +0.37% 27,956 76,054,998
2024-05-15 27.1 27.73 26.81 26.93 -1.72% 29,815 80,978,951
2024-05-14 27.28 27.45 26.88 27.4 +2.16% 35,509 96,686,530
2024-05-13 27.98 28 26.47 26.82 -7.23% 56,928 154,858,799
2024-05-10 28.79 29.57 27.81 28.91 +1.12% 66,867 192,782,511
2024-05-09 28.27 28.65 28.01 28.59 +2% 40,394 114,431,769
2024-05-08 28.6 28.98 27.66 28.03 -2.33% 51,753 145,295,362
2024-05-07 29.18 29.27 28.43 28.7 -1.61% 52,453 151,153,415
2024-05-06 29.9 29.98 28.92 29.17 -1.12% 65,527 191,601,788
2024-04-30 29.42 30.8 29.31 29.5 +0.41% 89,767 268,865,427
2024-04-29 28.3 30.32 28.3 29.38 -2.49% 116,287 340,072,150
2024-04-26 28.88 31.74 28.88 30.13 +13.91% 132,670 403,334,583
2024-04-25 26.3 27.49 25.82 26.45 +0.99% 60,356 161,453,771
2024-04-24 24.93 26.19 24.93 26.19 +5.22% 41,301 106,450,478
2024-04-23 24.6 25.23 24.6 24.89 +1.38% 23,672 59,146,615
2024-04-22 24.71 25.25 24 24.55 -1.64% 26,969 66,327,298
2024-04-19 25.58 25.92 24.76 24.96 -3.48% 35,133 88,453,877
2024-04-18 25.92 26.65 25.19 25.86 -0.73% 37,765 98,057,540
2024-04-17 24.98 26.24 24.98 26.05 +6.76% 39,221 101,319,189
2024-04-16 26.6 26.82 24.13 24.4 -7.68% 40,160 100,027,239
2024-04-15 27.43 27.58 25.91 26.43 -4% 41,728 111,552,883
2024-04-12 28.14 28.5 27.53 27.53 -4.91% 32,907 92,418,026
2024-04-11 27.4 29.5 27.4 28.95 +4.55% 37,541 106,071,859
2024-04-10 28.93 28.94 27.41 27.69 -4.48% 38,351 107,172,806
2024-04-09 28.9 29.33 28.33 28.99 +0.35% 32,440 93,385,071
2024-04-08 29.8 29.86 28.56 28.89 -3.18% 35,048 102,365,729
2024-04-03 30.8 31.02 29.6 29.84 -3.8% 42,883 128,630,264
2024-04-02 32.52 32.65 30.79 31.02 -4.85% 67,579 212,376,198
2024-04-01 32.21 32.8 31.93 32.6 +3.07% 71,839 233,065,223
2024-03-29 31.79 32.8 30.89 31.63 -0.53% 68,515 216,701,579
2024-03-28 29.37 32.88 29.36 31.8 +8.35% 101,266 318,040,940
2024-03-27 32.3 32.37 29.33 29.35 -9.97% 99,621 301,097,289
2024-03-26 33.4 34.38 32.26 32.6 -6.72% 122,948 409,256,830
2024-03-25 34.64 37.7 33.8 34.95 +2.31% 191,475 685,167,831
2024-03-22 32.6 34.5 31.71 34.16 +3.05% 128,676 429,925,856
2024-03-21 33.86 34.83 33.1 33.15 -3.13% 92,463 312,031,898
2024-03-20 32.6 34.58 32.48 34.22 +3.45% 126,748 426,043,189
2024-03-19 32.1 33.87 32.06 33.08 +1.97% 103,802 342,983,884
2024-03-18 31.8 32.52 31.5 32.44 +2.14% 62,496 200,737,378
2024-03-15 31.9 32.23 31.04 31.76 -1.61% 56,771 178,903,585
2024-03-14 32.9 33.5 31.23 32.28 -3.03% 75,524 244,206,422
2024-03-13 32.84 33.58 32.55 33.29 +1.25% 100,204 332,041,470
2024-03-12 32.2 34.4 32.2 32.88 +2.75% 117,201 390,266,280
2024-03-11 31.5 32.23 31.11 32 -1.9% 84,162 267,642,242
2024-03-08 30.6 34.8 30.11 32.62 +4.48% 131,336 425,219,776
2024-03-07 31 32.43 30.52 31.22 +0.06% 92,136 289,679,644
2024-03-06 30.7 31.51 30.54 31.2 -2.44% 72,396 225,261,429
2024-03-05 31.15 33.59 30.7 31.98 +0.92% 129,679 415,070,700
2024-03-04 30.7 32.15 30.28 31.69 +2.92% 111,641 350,391,570
2024-03-01 30.22 31.18 30.16 30.79 +1.18% 103,549 316,929,660
2024-02-29 27.5 31.05 27.5 30.43 +7.83% 118,728 357,172,766
2024-02-28 32.23 32.87 28.22 28.22 -14.74% 160,441 498,157,018
2024-02-27 30.65 33.57 30.4 33.1 +2.07% 188,163 595,486,235
2024-02-26 35.63 35.63 32 32.43 -1.88% 232,206 794,426,940
2024-02-23 33.05 33.05 33.05 33.05 +20.01% 37,561 124,138,609
2024-02-22 25.5 27.54 25 27.54 +20% 33,157 90,083,605
2024-02-21 22.38 23.9 22.3 22.95 +0.97% 48,746 112,859,818
2024-02-20 22.07 23.19 21.5 22.73 +2.99% 46,354 104,600,619
2024-02-19 21.22 22.24 21.22 22.07 +7.29% 53,188 115,927,877
2024-02-08 18.7 20.8 18.66 20.57 +11.01% 52,769 103,347,658
2024-02-07 19.41 20.44 18.04 18.53 -4.63% 54,539 105,132,185
2024-02-06 18.48 20.55 17.02 19.43 +2.26% 56,588 104,622,874
2024-02-05 22.05 22.46 18.5 19 -15.71% 55,448 109,316,133
2024-02-02 23.6 24.68 21.51 22.54 -4.49% 37,834 87,283,907
2024-02-01 23.49 24.34 22.73 23.6 -0.38% 34,278 80,934,793
2024-01-31 26.36 26.4 23.2 23.69 -11.47% 55,274 135,980,890
2024-01-30 27.67 28.22 26.59 26.76 -4.15% 24,382 66,600,053
2024-01-29 29.23 29.76 27.92 27.92 -4.64% 37,115 106,882,699
2024-01-26 29.07 30.42 29 29.28 +1.31% 51,378 152,753,915
2024-01-25 27.16 28.99 26.89 28.9 +6.25% 42,422 119,978,217
2024-01-24 26.95 27.34 25.92 27.2 +0.85% 27,777 74,330,647
2024-01-23 26.2 27.19 26.2 26.97 +1.54% 23,898 63,864,062
2024-01-22 28.36 28.75 26.07 26.56 -6.61% 29,072 79,800,570
2024-01-19 29.35 29.46 28.44 28.44 -3.59% 20,192 58,150,933
2024-01-18 29.43 29.65 28.37 29.5 +0.14% 29,521 85,499,161
2024-01-17 29.96 30.27 29.45 29.46 -1.83% 17,741 53,015,618
2024-01-16 30.3 30.3 29.38 30.01 -1.06% 20,866 62,005,821
2024-01-15 30.75 30.75 30.05 30.33 -1.49% 15,925 48,341,964
2024-01-12 31.5 31.58 30.73 30.79 -2.22% 21,564 66,923,007
2024-01-11 29.5 31.59 29.04 31.49 +6.67% 40,848 125,706,929
2024-01-10 30.58 30.58 29.25 29.52 -3.47% 28,409 84,456,890
2024-01-09 31.23 31.76 30.4 30.58 -1.99% 27,343 84,759,457
2024-01-08 31.28 31.89 31.02 31.2 -0.64% 19,322 60,687,249
2024-01-05 32.98 33.07 31.21 31.4 -3.35% 30,403 97,189,401
2024-01-04 32.14 32.95 31.65 32.49 +1.59% 34,955 113,879,221
2024-01-03 32.34 32.43 31.5 31.98 -1.63% 24,004 76,702,657
2024-01-02 32.9 33.19 32.35 32.51 -1.66% 25,211 82,212,807

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

ч╗┤х║╖шНпф╕Ъ 300878

近期数据

ф╕нхЫ╜хдЦш┐Р 601598

近期数据

ф╕Ащ╕гщгЯхУБ 605179

2023年全年

щТ▒ц▒ЯцСйцЙШ 000913

2022-2023两年

STщАЪшСб 600365

2024年一季度

х┐Ех╛ЧчзСцКА 605298

2024年一季度

щб║ч╜СчзСцКА 300113

2024年一季度

хдйф┐ЭхЯ║х╗║ 000965

近期数据

ф╕нцпЕш╛╛ 600610

2022-2023两年

ц▓Гх░Фх╛╖ 688028

2023年全年

热门概念板块

大数据

ц╡╖щЗПцХ░цНо (603138)

近半年
新能源汽车

хоБх╛╖цЧ╢ф╗г (300750)

近半年
虚拟现实

хИйф║Ъх╛╖ (300296)

2022-2023两年
储能电池

хоБх╛╖цЧ╢ф╗г (300750)

2024年至今
生物医药

цЩ║щгЮчФЯчЙй (300122)

近半年
AI人工智能
元宇宙

ч┤лхЕЙшВбф╗╜ (000938)

2024年一季度
智能制造

хоЭф┐бш╜пф╗╢ (600845)

2024年一季度

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