х▒▒чзСцЩ║шГ╜ 300897

数据更新至:

添加到对比分析

24.64 -0.69%

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

24.64
-0.69% -0.17
24.73
开盘价
25.09
最高价
24.31
最低价
7,222
成交量
数据更新至: 2025-03-25

技术指标

25.81
MA5 (5日均线)
26.41
MA10 (10日均线)
26.29
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 24.73 25.09 24.31 24.64 -0.69% 7,222 17,850,555
2025-03-24 25.98 26.16 24.23 24.81 -4.83% 16,255 40,812,265
2025-03-21 26.35 26.65 25.91 26.07 -2.58% 14,103 37,012,365
2025-03-20 26.32 27.08 26.32 26.76 +0.04% 14,808 39,558,013
2025-03-19 27.8 27.8 26.53 26.75 -2.97% 23,921 64,571,989
2025-03-18 27.27 27.64 27.22 27.57 +0.77% 15,404 42,276,545
2025-03-17 27.73 27.73 27.02 27.36 -0.98% 18,518 50,498,838
2025-03-14 25.91 27.66 25.63 27.63 +6.19% 32,906 88,860,364
2025-03-13 26.31 26.46 25.47 26.02 -1.66% 12,879 33,291,593
2025-03-12 26.68 26.79 26.22 26.46 +0.08% 12,981 34,358,781
2025-03-11 26.13 26.67 25.85 26.44 -0.15% 18,583 48,746,828
2025-03-10 26.57 26.93 26.31 26.48 -0.86% 14,615 38,788,812
2025-03-07 27.12 27.29 26.55 26.71 -1.55% 24,255 65,271,614
2025-03-06 26.95 27.68 26.8 27.13 +0.07% 39,380 107,073,618
2025-03-05 25.56 27.24 25.53 27.11 +5% 42,811 113,808,973
2025-03-04 25.01 25.9 24.79 25.82 +4.58% 24,571 62,642,940
2025-03-03 24.7 25.19 24.47 24.69 +0.24% 13,980 34,748,882
2025-02-28 25.96 25.96 24.57 24.63 -5.12% 20,899 52,460,733
2025-02-27 26.88 26.88 25.6 25.96 -3.13% 27,806 72,369,334
2025-02-26 26.79 27 26.2 26.8 +0.26% 25,732 68,483,524
2025-02-25 27.26 27.65 26.4 26.73 -4.36% 35,108 95,097,355
2025-02-24 27.44 28.27 26.91 27.95 +0.98% 35,447 97,171,607
2025-02-21 27.02 28.1 26.83 27.68 +0.54% 56,940 156,086,436
2025-02-20 25.9 29.47 25.21 27.53 +5.24% 74,973 203,858,426
2025-02-19 25.78 27.5 25.11 26.16 +2.47% 51,363 133,628,879
2025-02-18 26 26.1 24.25 25.53 -2.63% 48,714 122,515,050
2025-02-17 25.39 26.56 24.82 26.22 +2.1% 51,681 133,227,854
2025-02-14 25.3 25.79 24.69 25.68 -1.23% 44,123 110,815,368
2025-02-13 23.8 26.05 22.99 26 +9.43% 52,044 129,139,588
2025-02-12 23.92 24.04 23.57 23.76 -0.92% 16,782 39,904,793
2025-02-11 24.59 24.59 23.83 23.98 -0.54% 13,678 32,910,087
2025-02-10 23.58 24.15 23.33 24.11 +2.25% 12,028 28,534,539
2025-02-07 23.49 23.86 23.2 23.58 +0.17% 11,604 27,427,725
2025-02-06 22.99 23.54 22.8 23.54 +2.39% 9,901 23,066,783
2025-02-05 22.99 23.06 22.7 22.99 +1.28% 5,678 12,999,767
2025-01-27 23.16 23.36 22.7 22.7 -1.6% 7,027 16,119,688
2025-01-24 22.8 23.11 22.75 23.07 +1.18% 9,009 20,695,777
2025-01-23 23.1 23.43 22.8 22.8 -0.26% 9,453 21,905,258
2025-01-22 22.96 23.25 22.73 22.86 -1.04% 5,739 13,173,308
2025-01-21 22.63 23.1 22.51 23.1 +1.27% 7,739 17,727,900
2025-01-20 22.83 23 22.33 22.81 +1.74% 8,643 19,692,288
2025-01-17 22.27 22.51 22.03 22.42 +0.76% 6,205 13,844,220
2025-01-16 22.42 22.68 22.06 22.25 -0.36% 7,778 17,407,039
2025-01-15 22.48 22.61 22.21 22.33 -0.76% 7,501 16,801,368
2025-01-14 21.22 22.5 21.22 22.5 +6.43% 10,909 23,976,826
2025-01-13 21.85 21.85 20.57 21.14 -0.89% 6,312 13,250,775
2025-01-10 22.15 22.36 21.33 21.33 -2.51% 8,735 19,027,530
2025-01-09 21.75 22.25 21.56 21.88 0% 6,617 14,546,118
2025-01-08 21.78 21.99 21.06 21.88 +0.18% 9,596 20,776,883
2025-01-07 21.07 21.86 21.01 21.84 +3.75% 9,326 20,038,620
2025-01-06 21.25 21.48 20.5 21.05 -1.22% 8,940 18,831,519
2025-01-03 22.86 23.1 21.3 21.31 -6.74% 16,443 36,042,473
2025-01-02 24.27 24.3 22.6 22.85 -6.62% 17,129 40,126,010
2024-12-31 25.7 25.7 24.43 24.47 -4.82% 17,077 42,572,552
2024-12-30 24.83 25.75 24.6 25.71 +2.35% 20,221 51,279,129
2024-12-27 24.8 25.22 24.51 25.12 +0.72% 18,869 46,959,615
2024-12-26 24.8 25.2 24.75 24.94 +0.36% 12,764 31,943,674
2024-12-25 25.8 25.8 24.41 24.85 -1.35% 13,318 33,174,744
2024-12-24 24.99 25.49 24.31 25.19 +0.76% 18,634 46,557,859
2024-12-23 25.63 26.38 24.98 25 -3.06% 23,383 59,683,223
2024-12-20 26 26.32 25.69 25.79 -0.81% 26,151 67,953,784
2024-12-19 24.43 26 24.21 26 +4.97% 26,685 67,583,271
2024-12-18 24.77 25.2 24.26 24.77 +0.49% 20,842 51,725,162
2024-12-17 25.3 25.51 24.31 24.65 -2.38% 21,866 54,335,571
2024-12-16 25.83 26 24.96 25.25 -2.25% 24,785 62,661,244
2024-12-13 26.61 26.81 25.68 25.83 -4.01% 35,967 93,933,549
2024-12-12 27.38 27.66 26.17 26.91 -4.4% 57,356 153,027,533
2024-12-11 25.65 28.88 25.42 28.15 +8.27% 104,941 291,833,860
2024-12-10 24.14 26.63 23.88 26 +10.26% 75,276 192,351,606
2024-12-09 24.38 24.38 23.24 23.58 +0.43% 15,613 36,954,810
2024-12-06 23.88 24.04 23.31 23.48 -1.59% 17,709 41,714,517
2024-12-05 23.81 24.17 23.5 23.86 -0.04% 15,097 35,952,308
2024-12-04 24.18 24.48 23.68 23.87 -1.77% 15,242 36,674,248
2024-12-03 24.79 24.83 24.12 24.3 -2.06% 19,356 47,399,583
2024-12-02 23.93 24.99 23.71 24.81 +3.68% 33,763 82,927,837
2024-11-29 23.97 24.27 23.32 23.93 -1.4% 29,015 69,069,478
2024-11-28 23.31 24.99 23.25 24.27 +1.51% 43,610 104,765,760
2024-11-27 22.6 24.43 22.3 23.91 +9.03% 39,897 93,148,293
2024-11-26 22.13 22.54 21.85 21.93 -1.48% 9,257 20,459,363
2024-11-25 21.86 22.27 21.66 22.26 +2.16% 10,826 23,839,510
2024-11-22 23.2 23.2 21.71 21.79 -6% 15,575 35,019,883
2024-11-21 23 23.55 22.89 23.18 +0.83% 13,243 30,720,502
2024-11-20 22.92 23.11 22.45 22.99 +1.01% 12,907 29,522,272
2024-11-19 22.1 22.76 21.79 22.76 +4.02% 11,630 25,845,230
2024-11-18 22.73 22.97 21.62 21.88 -3.19% 13,834 30,473,805
2024-11-15 23.18 23.49 22.52 22.6 -2.59% 15,183 35,095,339
2024-11-14 24.05 24.3 23.1 23.2 -3.69% 20,673 48,860,760
2024-11-13 24.36 24.6 23.5 24.09 +0.38% 25,055 60,110,122
2024-11-12 25.02 25.22 23.72 24 -5.7% 42,679 104,468,332
2024-11-11 23.23 26.99 22.78 25.45 +8.02% 64,940 158,548,274
2024-11-08 21.85 24.97 21.55 23.56 +8.97% 54,072 124,843,014
2024-11-07 21.13 21.62 20.85 21.62 +2.13% 15,988 34,287,411
2024-11-06 21.33 21.55 20.89 21.17 -0.75% 14,658 31,158,268
2024-11-05 20.77 21.38 20.71 21.33 +3.09% 16,311 34,330,302
2024-11-04 20.39 20.85 20.33 20.69 -0.05% 12,401 25,620,000
2024-11-01 21.75 21.83 20.56 20.7 -4.83% 19,115 40,098,235
2024-10-31 21.64 21.87 21.5 21.75 +0.51% 11,339 24,620,936
2024-10-30 21.5 21.93 21.24 21.64 +0.05% 10,305 22,229,902
2024-10-29 22.48 22.49 21.6 21.63 -2.66% 15,063 33,107,485
2024-10-28 21.74 22.22 21.74 22.22 +1.6% 14,744 32,407,664
2024-10-25 21.57 21.87 21.52 21.87 +1.48% 13,904 30,159,378
2024-10-24 21.84 21.91 21.41 21.55 -1.37% 10,643 22,981,569
2024-10-23 22.03 22.19 21.7 21.85 -0.82% 17,060 37,387,397
2024-10-22 22.13 22.32 21.73 22.03 -0.63% 15,550 34,159,790
2024-10-21 22.24 22.65 21.85 22.17 +0.23% 21,485 47,773,506
2024-10-18 21.32 22.45 21.32 22.12 +3.17% 21,472 47,059,660
2024-10-17 21.55 22.03 21.37 21.44 -0.51% 13,719 29,759,515
2024-10-16 21.29 21.98 21.29 21.55 +1.51% 17,445 37,840,161
2024-10-15 21.49 21.85 21.1 21.23 -1.03% 17,208 37,052,552
2024-10-14 21.12 21.55 20.27 21.45 +3.32% 20,489 43,013,713
2024-10-11 22.87 22.87 20.52 20.76 -7.24% 25,916 55,334,507
2024-10-10 22.02 23.3 21.55 22.38 +6.42% 36,453 81,787,893
2024-10-09 23.01 23.42 21.03 21.03 -13.1% 34,751 77,571,519
2024-10-08 25.97 25.98 22.38 24.2 +10.81% 58,334 140,418,309
2024-09-30 20 22.74 19.25 21.84 +15.25% 51,867 107,924,137
2024-09-27 18.25 19.19 18.21 18.95 +4.64% 18,770 35,135,481
2024-09-26 17.7 18.13 17.61 18.11 +2.32% 10,356 18,534,109
2024-09-25 17.68 18.07 17.53 17.7 +0.57% 11,504 20,535,017
2024-09-24 17.29 17.68 17.16 17.6 +2.39% 11,699 20,451,934
2024-09-23 17.24 17.5 17.15 17.19 0% 5,417 9,364,906
2024-09-20 17.37 17.74 17.07 17.19 -0.52% 6,388 11,056,684
2024-09-19 17.01 17.45 17.01 17.28 +2.19% 7,312 12,635,466
2024-09-18 17.14 17.14 16.58 16.91 -0.82% 7,925 13,336,305
2024-09-13 17.66 17.67 17.02 17.05 -2.79% 9,905 17,074,864
2024-09-12 17.86 18.05 17.52 17.54 -1.02% 9,295 16,539,176
2024-09-11 18.01 18.01 17.6 17.72 -1.28% 4,612 8,199,944
2024-09-10 17.68 18.07 17.53 17.95 +1.53% 6,907 12,260,169
2024-09-09 17.74 17.95 17.48 17.68 -0.34% 6,510 11,504,977
2024-09-06 18.16 18.39 17.7 17.74 -2.37% 13,164 23,633,215
2024-09-05 18.02 18.35 18.02 18.17 +0.55% 9,175 16,689,218
2024-09-04 18.95 18.95 18.04 18.07 -4.99% 19,668 36,056,323
2024-09-03 18.85 19.05 18.6 19.02 +0.48% 16,105 30,399,984
2024-09-02 19.5 19.69 18.85 18.93 -4.97% 28,519 54,756,955
2024-08-30 18.7 20.38 18.6 19.92 +6.52% 40,052 77,922,716
2024-08-29 19.08 19.08 18.48 18.7 -1.68% 21,165 39,717,636
2024-08-28 19.3 19.36 18.68 19.02 -3.01% 24,552 46,654,087
2024-08-27 18.92 19.92 18.51 19.61 +1.82% 38,651 75,104,716
2024-08-26 19.33 19.39 18.28 19.26 -3.22% 36,927 69,549,245
2024-08-23 19.5 20.55 18.4 19.9 +2.84% 56,323 112,391,959
2024-08-22 18.39 20 18.03 19.35 +4.09% 36,825 70,370,488
2024-08-21 19 19.2 18.56 18.59 -3.93% 26,565 49,968,233
2024-08-20 17.99 20.04 17.73 19.35 +4.14% 35,936 67,553,162
2024-08-19 18.13 18.8 17.85 18.58 +3.22% 28,803 52,789,464
2024-08-16 17.3 18.52 17.21 18 +4.29% 22,291 39,992,515
2024-08-15 17.33 17.4 17.01 17.26 -0.46% 4,566 7,889,313
2024-08-14 17.31 17.45 17.26 17.34 +0.12% 5,255 9,130,648
2024-08-13 17.12 17.45 16.92 17.32 +1.46% 5,780 9,956,574
2024-08-12 17 17.16 16.8 17.07 +0.18% 3,524 5,995,655
2024-08-09 17.4 17.4 16.95 17.04 0% 4,481 7,656,662
2024-08-08 17.41 17.41 16.81 17.04 -1.67% 4,003 6,826,017
2024-08-07 17.29 17.45 17.12 17.33 +0.58% 4,703 8,137,995
2024-08-06 16.9 17.27 16.78 17.23 +2.62% 5,538 9,434,664
2024-08-05 17.22 17.46 16.7 16.79 -2.84% 5,909 10,065,683
2024-08-02 17.68 17.86 17.28 17.28 -2.48% 8,126 14,273,909
2024-08-01 17.69 17.87 17.59 17.72 +0.4% 5,087 9,006,638
2024-07-31 17.13 17.67 17.01 17.65 +2.92% 6,815 11,865,022
2024-07-30 17.1 17.37 16.79 17.15 +0.06% 4,539 7,774,518
2024-07-29 17.14 17.26 16.87 17.14 +0.65% 5,056 8,637,739
2024-07-26 16.52 17.18 16.31 17.03 +4.16% 10,007 16,911,835
2024-07-25 16.03 16.72 15.86 16.35 +1.11% 7,019 11,469,784
2024-07-24 16.33 16.59 16.06 16.17 -2% 7,291 11,829,972
2024-07-23 17.28 17.83 16.45 16.5 -1.2% 9,576 16,211,643
2024-07-22 16.43 16.77 16.4 16.7 +1.58% 3,833 6,372,257
2024-07-19 16.1 16.54 15.91 16.44 +1.86% 4,770 7,788,313
2024-07-18 16.2 16.37 15.68 16.14 -1.22% 5,378 8,600,736
2024-07-17 16.72 16.81 16.32 16.34 -2.56% 4,584 7,567,196
2024-07-16 16.96 16.96 16.61 16.77 -0.24% 5,056 8,465,747
2024-07-15 17.2 17.33 16.72 16.81 -2.27% 5,643 9,501,617
2024-07-12 17.28 17.6 17.17 17.2 -1.6% 4,240 7,359,574
2024-07-11 17.44 17.59 17.29 17.48 +2.28% 10,880 19,002,639
2024-07-10 17.26 17.55 17.07 17.09 -1.78% 4,568 7,902,826
2024-07-09 17.05 17.47 16.78 17.4 +2.05% 6,732 11,557,767
2024-07-08 17.55 17.82 16.9 17.05 -2.85% 5,430 9,319,239
2024-07-05 17.39 17.67 17.07 17.55 +0.92% 4,536 7,890,064
2024-07-04 17.89 18.11 17.35 17.39 -2.58% 5,676 10,013,964
2024-07-03 18.15 18.25 17.8 17.85 -1.71% 6,286 11,243,924
2024-07-02 18.03 18.35 18 18.16 +0.28% 6,777 12,314,347
2024-07-01 18.4 18.6 17.66 18.11 -1.79% 9,786 17,665,903
2024-06-28 17.86 18.6 17.61 18.44 +3.36% 12,341 22,574,877
2024-06-27 18.18 18.88 17.83 17.84 -1.92% 11,419 20,953,644
2024-06-26 17.35 18.2 17.08 18.19 +5.14% 7,190 12,757,821
2024-06-25 17.09 17.55 17.08 17.3 +1.47% 5,883 10,198,249
2024-06-24 17.9 17.96 17.01 17.05 -5.49% 7,217 12,529,002
2024-06-21 18.27 18.37 17.53 18.04 -1.74% 5,369 9,684,100
2024-06-20 18.6 18.75 18.15 18.36 -1.29% 5,438 10,017,438
2024-06-19 18.82 19.02 18.56 18.6 -1.17% 6,124 11,482,705
2024-06-18 18.17 18.86 18.17 18.82 +2.95% 8,738 16,321,519
2024-06-17 18.25 18.45 18.16 18.28 -0.54% 5,519 10,103,277
2024-06-14 18.26 18.47 17.99 18.38 -0.16% 4,632 8,489,691
2024-06-13 18.38 18.6 18.18 18.41 +1.21% 7,400 13,601,703
2024-06-12 17.73 18.34 17.7 18.19 +2.48% 7,794 14,170,798
2024-06-11 17.54 17.94 17.04 17.75 +0.4% 6,763 11,871,093
2024-06-07 17.18 17.8 17.11 17.68 +4.55% 10,102 17,787,508
2024-06-06 17.7 18.16 16.77 16.91 -5.74% 12,105 20,887,232
2024-06-05 18.42 18.71 17.9 17.94 -3.91% 7,292 13,234,178
2024-06-04 19.39 19.39 18.39 18.67 -3.71% 8,583 16,005,659
2024-06-03 19.86 20.25 19.2 19.39 -2.12% 11,766 23,246,572
2024-05-31 19.33 19.93 19.33 19.81 +1.8% 8,121 16,006,753
2024-05-30 20.47 20.47 19.4 19.46 -2.75% 11,642 22,789,055
2024-05-29 19.29 20.24 19.29 20.01 +3.25% 12,203 24,230,538
2024-05-28 19.51 19.66 19.3 19.38 -1.32% 4,810 9,359,062
2024-05-27 19.59 19.64 18.98 19.64 +0.56% 7,016 13,518,529
2024-05-24 19.62 19.83 19.36 19.53 -0.46% 5,634 11,063,125
2024-05-23 20 20.09 19.45 19.62 -34.53% 8,146 16,085,676
2024-05-22 29.94 30.19 29.72 29.97 +0.17% 6,039 18,095,359
2024-05-21 30.88 30.88 29.79 29.92 -3.17% 10,169 30,609,762
2024-05-20 30.78 30.9 30.5 30.9 +0.59% 6,230 19,150,654
2024-05-17 30.5 30.73 30.2 30.72 +1.05% 4,992 15,253,993
2024-05-16 30.3 30.62 30.25 30.4 +1.5% 7,027 21,418,310
2024-05-15 30.5 30.55 29.92 29.95 -2.03% 4,664 14,094,946
2024-05-14 30.11 30.68 29.91 30.57 +1.87% 6,403 19,446,966
2024-05-13 30.33 30.33 29.73 30.01 -2.34% 6,427 19,310,700
2024-05-10 30.8 30.95 30.23 30.73 +0.03% 7,516 23,015,006
2024-05-09 30.34 30.83 30.29 30.72 +0.95% 5,525 16,947,874
2024-05-08 30.5 30.9 30.23 30.43 -0.62% 6,793 20,732,047
2024-05-07 30.5 30.65 30.19 30.62 +0.66% 6,739 20,511,252
2024-05-06 29.98 30.48 29.98 30.42 +2.49% 7,781 23,504,068
2024-04-30 29.6 29.79 29.4 29.68 +0.3% 5,550 16,411,479
2024-04-29 28.61 29.65 28.61 29.59 +2.64% 8,224 24,089,732
2024-04-26 28.57 29.1 27.88 28.83 -0.07% 9,260 26,465,617
2024-04-25 29.5 29.5 28.6 28.85 -2.96% 10,077 29,182,535
2024-04-24 28.66 29.74 28.57 29.73 +3.05% 7,286 21,463,167
2024-04-23 28.68 29.14 28.48 28.85 +1.26% 6,560 18,902,434
2024-04-22 29.06 29.09 27.8 28.49 -2.23% 6,134 17,503,893
2024-04-19 29.03 29.74 28.72 29.14 +0.48% 6,439 18,827,710
2024-04-18 28.8 29.9 28.48 29 -0.1% 10,427 30,499,077
2024-04-17 26.98 29.06 26.98 29.03 +10.63% 13,158 37,405,689
2024-04-16 28.02 28.05 26.07 26.24 -7.8% 12,324 32,777,704
2024-04-15 30.19 30.36 27.9 28.46 -5.29% 13,220 38,033,005
2024-04-12 29.99 30.5 29.83 30.05 +0.33% 7,035 21,244,423
2024-04-11 29.43 30.39 29.08 29.95 +1.73% 9,859 29,560,969
2024-04-10 30.01 30.22 29.06 29.44 -2.23% 6,334 18,700,408
2024-04-09 29.68 30.3 29.61 30.11 +1.14% 5,836 17,508,407
2024-04-08 31.18 31.3 29.76 29.77 -4.52% 10,082 30,602,047
2024-04-03 31.62 32.23 30.81 31.18 -2.56% 13,807 43,218,082
2024-04-02 30.4 32.2 30.2 32 +5.16% 20,856 65,737,922
2024-04-01 29.9 31.15 29.78 30.43 +2.49% 19,090 58,313,699
2024-03-29 29.87 31.46 29.3 29.69 +3.09% 26,684 79,875,520
2024-03-28 27.59 28.8 27.58 28.8 +3.52% 16,545 46,962,291
2024-03-27 28.39 28.79 27.74 27.82 -1.24% 15,535 43,815,045
2024-03-26 29.65 29.96 27.41 28.17 -6.44% 26,454 74,869,599
2024-03-25 28.57 31.77 28.18 30.11 +4.55% 22,515 67,181,970
2024-03-22 29.45 29.47 28.54 28.8 -2.21% 7,069 20,442,972
2024-03-21 29.27 29.83 28.76 29.45 +0.79% 7,134 20,920,473
2024-03-20 28.81 29.43 28.8 29.22 +1.25% 5,441 15,890,053
2024-03-19 28.7 29.44 28.56 28.86 +0.45% 7,360 21,344,013
2024-03-18 27.91 28.84 27.9 28.73 +3.61% 9,421 26,818,322
2024-03-15 27.05 27.8 26.65 27.73 +2.06% 7,999 21,841,378
2024-03-14 27.63 28.6 26.73 27.17 -1.24% 12,050 33,123,851
2024-03-13 27.53 27.75 27.06 27.51 +0.36% 5,825 15,958,603
2024-03-12 27 27.43 26.83 27.41 +2.24% 7,878 21,404,505
2024-03-11 26.59 26.95 26.29 26.81 +0.98% 7,010 18,692,148
2024-03-08 26.62 27.16 26.05 26.55 -1.23% 9,629 25,410,331
2024-03-07 26.2 27.11 26 26.88 +4.31% 15,659 41,728,648
2024-03-06 25 25.97 24.79 25.77 +3.16% 9,009 22,995,823
2024-03-05 25.38 25.78 24.87 24.98 -2.88% 8,703 21,882,723
2024-03-04 25.76 25.99 24.8 25.72 +0.12% 8,696 22,251,292
2024-03-01 25.1 25.75 24.98 25.69 +2.39% 10,061 25,634,743
2024-02-29 23.84 25.2 23.72 25.09 +4.45% 15,367 38,057,770
2024-02-28 27.53 27.93 24.01 24.02 -11.98% 20,268 51,822,356
2024-02-27 26.49 27.4 26.08 27.29 +3.37% 8,568 23,090,275
2024-02-26 25.87 27.32 25.53 26.4 +4.14% 14,074 37,095,908
2024-02-23 24.48 25.45 24.06 25.35 +3.64% 10,918 27,118,995
2024-02-22 23.07 24.47 23.07 24.46 +4.4% 9,009 21,664,869
2024-02-21 22.58 24.24 22.58 23.43 +2.4% 10,757 25,490,228
2024-02-20 22.56 22.97 22.13 22.88 +0.79% 9,423 21,371,422
2024-02-19 22.2 23.68 21.95 22.7 +3.7% 15,795 36,005,286
2024-02-08 19.28 22.1 18.25 21.89 +14.79% 17,114 34,965,141
2024-02-07 19.74 20.08 18.49 19.07 -3.44% 17,486 33,805,149
2024-02-06 19.04 20.38 17.58 19.75 +1.07% 16,491 31,203,063
2024-02-05 22.48 23.13 19 19.54 -15.26% 19,496 39,345,232
2024-02-02 25.03 25.39 22.08 23.06 -8.96% 15,225 36,141,869
2024-02-01 25.57 25.58 24.2 25.33 +0.6% 9,545 23,810,277
2024-01-31 27.27 27.27 25.16 25.18 -7.15% 9,869 25,654,744
2024-01-30 28.23 28.58 27.11 27.12 -5.17% 6,183 17,158,738
2024-01-29 30.03 30.03 28.5 28.6 -2.85% 5,688 16,450,880
2024-01-26 29.59 30.19 29.33 29.44 0% 6,300 18,805,864
2024-01-25 28.23 29.44 28.01 29.44 +4.03% 5,973 17,221,342
2024-01-24 27.79 28.47 27.07 28.3 +1.95% 7,740 21,556,868
2024-01-23 27.8 28.13 27.35 27.76 -1.25% 8,677 24,010,218
2024-01-22 30.29 30.33 27.92 28.11 -7.29% 6,517 19,027,931
2024-01-19 30.98 30.98 30.2 30.32 -0.98% 5,634 17,183,475
2024-01-18 31.5 31.7 30 30.62 -2.45% 8,933 27,317,512
2024-01-17 32.57 32.67 31.36 31.39 -3.62% 6,977 22,290,677
2024-01-16 32.6 32.83 32.05 32.57 +0.03% 6,861 22,250,725
2024-01-15 32.99 33.05 32.3 32.56 -1.24% 6,783 22,175,819
2024-01-12 33.11 33.52 32.95 32.97 -0.21% 7,198 23,904,547
2024-01-11 32.76 33.11 32.62 33.04 +0.85% 6,175 20,326,945
2024-01-10 33.6 33.6 32.68 32.76 -2.5% 6,488 21,429,284
2024-01-09 33.38 34.06 33.14 33.6 +1.36% 6,774 22,762,512
2024-01-08 33.82 33.94 33.15 33.15 -1.98% 5,080 17,004,704
2024-01-05 34.46 34.73 33.7 33.82 -1.86% 4,631 15,796,119
2024-01-04 34.23 34.6 34.05 34.46 +0.44% 4,811 16,533,936
2024-01-03 34.97 34.97 34.15 34.31 -1.01% 6,482 22,293,283
2024-01-02 34.4 34.85 34.09 34.66 +1.35% 9,414 32,560,926

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

цгоцЮЧхМЕшгЕ 605500

近半年

ц╖▒хНЧчФ╡A 000037

2024年一季度

хНОхЗпцШУф╜░ 300592

近半年

STх╝АхЕГ 300338

2024年至今

STцЦ░ц╜о 600777

近半年

ц│░ца╝хМ╗шНп 300347

近期数据

х┐ЧщВжхо╢х▒Е 603801

近三个月

хФРх▒▒ц╕п 601000

2023年全年

ц╣ЦхМЧшГ╜ц║Р 000883

2022-2023两年

чзСф┐бцКАцЬп 300565

2023年全年

热门概念板块

大数据

STщ╣ПхНЪ (600804)

2024年一季度
云计算

ц╡╖щЗПцХ░цНо (603138)

2024年至今
AI人工智能

шИкхоЗх╛о (300053)

2022-2023两年
半导体

ф╕ншКпхЫ╜щЩЕ (688981)

2024年一季度
新能源汽车
5G通信

ф║ищАЪхЕЙчФ╡ (600487)

近三个月
医疗器械

ф╕Зф╕ЬхМ╗чЦЧ (600055)

2024年至今
虚拟现实

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