чЖКчМлф╣│хУБ 300898

数据更新至:

添加到对比分析

32.72 +4.01%

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

32.72
+4.01% +1.26
30.85
开盘价
33.97
最高价
29.6
最低价
169,443
成交量
数据更新至: 2025-03-25

技术指标

31.94
MA5 (5日均线)
31.72
MA10 (10日均线)
29.70
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 30.85 33.97 29.6 32.72 +4.01% 169,443 535,287,460
2025-03-24 30.5 31.66 29.56 31.46 +1.32% 143,999 443,820,906
2025-03-21 31.38 31.9 30.76 31.05 -1.74% 141,440 442,781,934
2025-03-20 32.74 34.96 31.6 31.6 -3.89% 208,141 690,001,244
2025-03-19 34 34.44 32.69 32.88 -5.6% 184,455 617,643,074
2025-03-18 35.88 37.29 34.2 34.83 -3.41% 244,564 865,362,069
2025-03-17 35.99 38.65 35.5 36.06 +11.95% 328,677 1,212,866,599
2025-03-14 28.1 32.21 27.82 32.21 +20.01% 206,037 635,860,157
2025-03-13 27.18 27.62 26.47 26.84 -2.4% 68,146 183,390,987
2025-03-12 27.55 27.82 27.16 27.5 -0.72% 70,113 192,470,566
2025-03-11 26.1 27.84 25.82 27.7 +4.17% 93,046 251,274,983
2025-03-10 26.8 26.95 26.31 26.59 -1.99% 57,600 153,203,330
2025-03-07 27.47 28.28 26.83 27.13 -1.24% 87,114 238,069,452
2025-03-06 27.12 27.49 26.52 27.47 +1.4% 89,774 243,586,682
2025-03-05 26.8 27.36 26.26 27.09 +1.38% 76,327 205,888,962
2025-03-04 28.3 28.3 26.5 26.72 -6.96% 105,675 285,317,541
2025-03-03 27.99 29.09 26.9 28.72 +0.63% 119,048 334,015,251
2025-02-28 29.01 30.88 28.08 28.54 -4.8% 159,101 466,965,673
2025-02-27 27.01 31.08 27.01 29.98 +11.04% 212,854 614,498,569
2025-02-26 26.88 27.15 26.38 27 +1.12% 89,937 240,365,219
2025-02-25 26.54 28.39 26.35 26.7 -0.89% 119,238 322,530,781
2025-02-24 26.32 27.27 26.07 26.94 +2.32% 113,291 303,226,406
2025-02-21 26.15 26.65 25.86 26.33 +0.96% 87,906 230,909,644
2025-02-20 25.18 27.29 25.08 26.08 +3.86% 114,134 299,255,309
2025-02-19 24.15 25.27 23.91 25.11 +3.8% 68,893 170,235,540
2025-02-18 25.67 25.88 24 24.19 -6.6% 80,379 200,123,136
2025-02-17 24.48 25.96 24.32 25.9 +5.8% 113,475 288,052,663
2025-02-14 24.64 25 24.32 24.48 -1.81% 50,214 123,641,915
2025-02-13 25.1 25.3 24.6 24.93 -0.6% 60,831 152,171,357
2025-02-12 24.78 25.09 24.56 25.08 +0.76% 57,259 142,035,901
2025-02-11 25 25.21 24.48 24.89 +0.04% 63,180 156,848,525
2025-02-10 23.91 24.9 23.76 24.88 +4.71% 75,922 184,930,506
2025-02-07 23.22 23.91 23.1 23.76 +2.02% 51,088 120,709,940
2025-02-06 22.84 23.29 22.6 23.29 +1.97% 37,294 85,819,371
2025-02-05 23.29 23.3 22.7 22.84 -0.7% 34,818 79,740,667
2025-01-27 23.91 24.25 23 23 -3.2% 36,806 86,774,985
2025-01-24 23.87 23.9 23.31 23.76 -0.25% 42,827 101,115,738
2025-01-23 24.3 24.61 23.82 23.82 -0.38% 50,540 122,586,668
2025-01-22 24.75 25.09 23.91 23.91 -5.04% 80,122 195,798,503
2025-01-21 24.76 25.5 24.2 25.18 +2.32% 101,490 253,222,570
2025-01-20 24.89 25.18 24.46 24.61 -0.69% 54,305 134,468,775
2025-01-17 24.98 25.36 24.36 24.78 -1.43% 72,599 180,861,229
2025-01-16 24.83 25.3 24.35 25.14 +1.13% 78,790 196,341,318
2025-01-15 24.7 25.31 24.6 24.86 +0.65% 71,237 177,907,788
2025-01-14 23.73 24.71 23.57 24.7 +5.74% 59,172 143,601,176
2025-01-13 23.5 23.54 22.25 23.36 +1.17% 51,041 117,684,285
2025-01-10 24.6 24.86 23.09 23.09 -7.08% 64,500 154,178,922
2025-01-09 24.62 25.23 24.42 24.85 +0.65% 61,691 153,117,447
2025-01-08 23.83 24.95 23.6 24.69 +2.62% 81,085 197,321,250
2025-01-07 23.79 24.08 23.28 24.06 +1.13% 54,380 129,189,387
2025-01-06 24.89 25.17 23.53 23.79 -5.48% 75,402 182,092,514
2025-01-03 26.68 26.79 24.58 25.17 -5.8% 93,791 238,807,723
2025-01-02 25.5 27.88 25.5 26.72 +3.93% 133,939 361,661,612
2024-12-31 26.35 26.69 25.66 25.71 -1.76% 66,211 173,444,323
2024-12-30 26.58 26.89 25.75 26.17 -2.71% 63,952 167,352,072
2024-12-27 27.5 27.61 26.68 26.9 -1.93% 79,062 213,143,417
2024-12-26 26.91 27.52 26.78 27.43 +2.54% 86,603 235,942,238
2024-12-25 27.69 27.74 26.12 26.75 -4.12% 92,630 248,577,831
2024-12-24 27.4 28.1 26.7 27.9 +3.03% 97,465 267,258,688
2024-12-23 28.9 29.3 26.99 27.08 -8.88% 126,613 353,975,778
2024-12-20 29 31.59 29 29.72 +2.24% 132,414 399,446,511
2024-12-19 29.5 31.15 29.06 29.07 -3.16% 146,524 439,131,253
2024-12-18 28.46 30.33 27.99 30.02 +4.34% 157,546 459,210,616
2024-12-17 31.41 31.9 28.18 28.77 -6.98% 173,491 508,364,472
2024-12-16 34.94 36.8 30.56 30.93 -11.48% 226,959 784,467,790
2024-12-13 36.94 40.1 34.67 34.94 0% 316,847 1,168,959,217
2024-12-12 29.16 34.94 29.16 34.94 +19.99% 258,784 835,454,921
2024-12-11 24.01 31.9 24.01 29.12 -2.97% 264,231 772,273,376
2024-12-10 30.01 30.01 30.01 30.01 +19.99% 106,594 319,888,714
2024-12-09 23.3 26.88 22.88 25.01 +6.93% 140,632 351,380,489
2024-12-06 23.27 23.7 23.06 23.39 +0.43% 32,061 74,998,222
2024-12-05 23.37 23.4 22.98 23.29 -0.47% 28,480 65,978,462
2024-12-04 23.6 24.3 23.15 23.4 -1.64% 48,347 114,627,762
2024-12-03 23.91 24.14 23.48 23.79 -1% 57,872 137,357,000
2024-12-02 23.4 24.48 23.4 24.03 +2.08% 90,313 216,390,334
2024-11-29 22.67 23.84 22.63 23.54 +3.43% 80,529 188,776,563
2024-11-28 22.3 22.98 22.09 22.76 +1.79% 47,213 107,094,249
2024-11-27 21.87 22.43 21.15 22.36 +1.59% 37,853 82,727,395
2024-11-26 21.5 22.48 21.5 22.01 +2.09% 39,481 87,265,373
2024-11-25 20.91 21.65 20.81 21.56 +2.76% 26,690 56,933,319
2024-11-22 22.02 22.39 20.83 20.98 -5.5% 37,284 80,957,866
2024-11-21 22.11 22.76 21.9 22.2 -0.05% 39,774 88,749,815
2024-11-20 21.7 22.38 21.55 22.21 +1.97% 28,045 61,787,550
2024-11-19 21.39 21.78 21.2 21.78 +1.92% 21,554 46,335,730
2024-11-18 22.15 22.48 21.12 21.37 -3.35% 31,863 68,843,848
2024-11-15 22.35 22.79 22.05 22.11 -1.73% 30,669 68,956,450
2024-11-14 23.3 23.48 22.45 22.5 -3.68% 45,034 103,227,237
2024-11-13 24 24 22.9 23.36 -3.55% 59,467 139,124,686
2024-11-12 23.49 24.73 23.31 24.22 +3.06% 112,294 270,340,136
2024-11-11 23 23.55 22.7 23.5 -1.67% 80,706 186,151,591
2024-11-08 23.68 24.5 22.83 23.9 +0.59% 118,459 277,304,438
2024-11-07 22.45 25 22.15 23.76 +5.32% 137,966 329,061,371
2024-11-06 22.3 22.85 22.13 22.56 +2.69% 97,692 219,183,140
2024-11-05 21.51 22.07 21.46 21.97 +1.01% 78,810 171,882,450
2024-11-04 20.81 22.1 20.15 21.75 +1.26% 95,404 199,781,013
2024-11-01 20.78 22.6 20.35 21.48 +3.27% 98,405 212,580,786
2024-10-31 20.83 21.2 20.58 20.8 -0.48% 39,461 82,073,508
2024-10-30 20.91 21.54 20.64 20.9 -1.46% 35,591 74,903,237
2024-10-29 22.65 22.85 21.13 21.21 -3.5% 51,214 111,443,037
2024-10-28 21.25 22.15 21.1 21.98 +4.17% 56,968 124,028,786
2024-10-25 20.8 21.3 20.8 21.1 +0.62% 30,053 63,380,315
2024-10-24 21.09 21.47 20.95 20.97 -0.99% 30,276 64,114,435
2024-10-23 21.42 21.8 21.07 21.18 -3.02% 54,766 116,769,950
2024-10-22 21.69 22.85 21.55 21.84 +0.97% 83,151 183,496,119
2024-10-21 20.48 21.65 20.4 21.63 +5.05% 70,765 149,850,197
2024-10-18 20.1 21.09 20.03 20.59 +2.44% 48,846 100,328,216
2024-10-17 20.3 20.64 20.03 20.1 -0.59% 32,568 66,187,244
2024-10-16 19.99 20.66 19.81 20.22 -0.88% 38,396 77,861,781
2024-10-15 20.35 21.38 20.12 20.4 -3.32% 65,732 136,397,468
2024-10-14 19.58 21.61 19.33 21.1 +2.73% 81,392 164,296,178
2024-10-11 20 22.48 19.7 20.54 +3.27% 86,521 182,885,555
2024-10-10 20 20.73 19.66 19.89 +1.9% 50,520 102,290,730
2024-10-09 22.11 22.2 19.33 19.52 -17.01% 84,022 175,815,686
2024-10-08 23.93 25.5 21.66 23.52 +8.14% 141,240 334,922,179
2024-09-30 19.13 21.99 18.95 21.75 +14.84% 137,462 279,760,078
2024-09-27 19.34 19.87 18.46 18.94 +7.74% 110,939 210,967,982
2024-09-26 16.3 17.61 16.16 17.58 +7.85% 62,495 106,818,403
2024-09-25 16.38 16.88 16.2 16.3 -0.12% 32,050 52,864,894
2024-09-24 16.08 16.48 15.7 16.32 +4.68% 30,351 48,899,351
2024-09-23 15.64 15.83 15.5 15.59 -0.83% 11,053 17,267,115
2024-09-20 15.65 15.81 15.48 15.72 -0.88% 19,025 29,753,565
2024-09-19 15.2 16.06 15.09 15.86 +5.95% 31,992 50,397,869
2024-09-18 15.37 15.37 14.79 14.97 -2.22% 13,001 19,455,634
2024-09-13 15.8 15.8 15.31 15.31 -2.17% 7,831 12,119,595
2024-09-12 15.73 15.89 15.64 15.65 -0.51% 7,514 11,865,666
2024-09-11 15.93 15.96 15.66 15.73 -1.19% 8,136 12,852,013
2024-09-10 15.93 16 15.72 15.92 +0.25% 8,452 13,419,972
2024-09-09 15.71 16 15.6 15.88 +0.38% 7,427 11,756,307
2024-09-06 16.2 16.2 15.75 15.82 -2.22% 13,663 21,832,367
2024-09-05 15.93 16.4 15.92 16.18 +1.44% 13,211 21,390,598
2024-09-04 15.93 16.11 15.84 15.95 -0.31% 11,492 18,362,937
2024-09-03 15.83 16.15 15.71 16 +1.07% 13,544 21,619,976
2024-09-02 16.24 16.42 15.79 15.83 -3.42% 18,754 30,182,596
2024-08-30 15.87 16.7 15.84 16.39 +2.82% 32,011 52,308,829
2024-08-29 15.87 16.05 15.58 15.94 +0.38% 18,454 29,231,079
2024-08-28 15.79 16.06 15.53 15.88 -1.06% 25,336 39,980,895
2024-08-27 15.61 16.6 15.61 16.05 +1.52% 37,390 60,667,155
2024-08-26 15.67 16.07 15.49 15.81 -1.62% 28,887 45,652,199
2024-08-23 15.38 16.58 15.2 16.07 +0.44% 48,384 75,750,004
2024-08-22 16.77 17.4 15.96 16 +2.5% 53,836 89,726,474
2024-08-21 15.8 15.82 15.61 15.61 -0.89% 9,210 14,475,799
2024-08-20 16.28 16.28 15.67 15.75 -2.78% 15,312 24,297,100
2024-08-19 16.22 16.33 16.15 16.2 -0.49% 10,098 16,370,459
2024-08-16 16.65 16.73 16.18 16.28 -2.69% 21,283 34,796,930
2024-08-15 16.7 16.85 16.51 16.73 +0.42% 11,870 19,818,280
2024-08-14 16.86 16.95 16.6 16.66 -1.24% 11,316 18,903,161
2024-08-13 16.9 17.05 16.65 16.87 +0.06% 14,492 24,342,389
2024-08-12 16.97 17.14 16.71 16.86 -0.88% 18,043 30,484,621
2024-08-09 17.44 17.45 16.97 17.01 -3.3% 39,769 68,223,396
2024-08-08 16.83 18.2 16.71 17.59 +3.53% 55,659 98,240,335
2024-08-07 17 17.25 16.88 16.99 -1.05% 17,026 28,974,881
2024-08-06 16.52 17.22 16.52 17.17 +4.06% 22,438 38,086,708
2024-08-05 16.95 17.27 16.5 16.5 -1.79% 22,214 37,603,451
2024-08-02 16.82 17.2 16.77 16.8 -0.65% 15,589 26,477,695
2024-08-01 17 17.1 16.9 16.91 -0.35% 11,535 19,602,353
2024-07-31 16.55 16.97 16.47 16.97 +2.54% 14,782 24,918,270
2024-07-30 16.44 16.67 16.32 16.55 +0.18% 9,071 14,996,652
2024-07-29 16.54 16.6 16.28 16.52 +0.67% 9,902 16,313,694
2024-07-26 16.19 16.48 16.16 16.41 +1.55% 9,726 15,923,485
2024-07-25 16 16.39 15.93 16.16 +0.69% 9,890 15,986,719
2024-07-24 16.39 16.41 16.03 16.05 -1.83% 9,891 15,967,744
2024-07-23 16.82 16.91 16.35 16.35 -2.62% 10,937 18,179,576
2024-07-22 16.81 16.86 16.65 16.79 -0.06% 7,508 12,579,306
2024-07-19 16.6 16.94 16.51 16.8 +0.18% 11,737 19,655,166
2024-07-18 17 17 16.48 16.77 -1.24% 14,880 24,775,935
2024-07-17 16.94 17.15 16.79 16.98 0% 11,697 19,826,853
2024-07-16 17.05 17.06 16.79 16.98 0% 8,458 14,309,580
2024-07-15 17.04 17.31 16.9 16.98 -1.34% 9,987 16,964,543
2024-07-12 17.24 17.54 17.18 17.21 -0.17% 16,087 27,921,070
2024-07-11 16.98 17.57 16.92 17.24 +2.8% 18,524 31,887,350
2024-07-10 16.53 16.97 16.37 16.77 +1.39% 13,051 21,826,785
2024-07-09 16.25 16.58 16 16.54 +1.78% 15,117 24,595,804
2024-07-08 16.59 16.69 16.17 16.25 -2.81% 13,692 22,355,990
2024-07-05 16.46 16.89 16.36 16.72 +0.42% 17,241 28,755,687
2024-07-04 17.33 17.54 16.57 16.65 -5.51% 34,384 58,326,319
2024-07-03 17.02 18.49 16.96 17.62 +3.53% 44,840 79,915,871
2024-07-02 17 17.19 16.87 17.02 -0.06% 9,856 16,842,051
2024-07-01 16.69 17.04 16.56 17.03 +1.92% 11,736 19,777,368
2024-06-28 16.86 17.14 16.68 16.71 -0.89% 11,023 18,672,622
2024-06-27 17.03 17.26 16.86 16.86 -1.69% 10,490 17,890,672
2024-06-26 16.79 17.18 16.65 17.15 +1.9% 10,951 18,598,117
2024-06-25 16.76 17.2 16.64 16.83 +1.14% 11,428 19,304,342
2024-06-24 17.36 17.36 16.6 16.64 -4.15% 15,879 26,760,809
2024-06-21 17.29 17.42 17.15 17.36 +0.64% 9,646 16,696,866
2024-06-20 17.55 17.73 17.2 17.25 -2.21% 15,283 26,645,459
2024-06-19 17.55 17.88 17.55 17.64 +0.17% 16,334 28,894,341
2024-06-18 17.59 17.75 17.52 17.61 +0.28% 13,367 23,577,346
2024-06-17 17.87 18 17.55 17.56 -2.93% 24,741 43,767,570
2024-06-14 18.43 19 18.09 18.09 +1.69% 34,222 63,088,814
2024-06-13 17.95 18.06 17.6 17.79 -0.89% 12,838 22,803,416
2024-06-12 17.7 18.04 17.62 17.95 +1.07% 16,657 29,834,916
2024-06-11 17.36 17.81 17.04 17.76 +1.43% 18,070 31,608,571
2024-06-07 17.26 17.6 17.21 17.51 +2.34% 19,548 34,105,726
2024-06-06 17.95 17.99 17 17.11 -4.36% 25,281 43,804,228
2024-06-05 18.36 18.36 17.85 17.89 -2.24% 15,237 27,483,203
2024-06-04 18.57 18.58 18.12 18.3 -1.45% 17,835 32,595,171
2024-06-03 18.72 18.82 18.33 18.57 -0.75% 17,615 32,672,920
2024-05-31 18.95 18.95 18.6 18.71 -0.48% 15,462 28,943,916
2024-05-30 18.96 19.1 18.69 18.8 -1.57% 21,375 40,243,304
2024-05-29 19.14 19.56 18.57 19.1 -0.21% 28,079 53,646,629
2024-05-28 19.24 19.89 18.82 19.14 -2.1% 43,951 85,313,721
2024-05-27 19.5 19.8 19.18 19.55 -1.76% 36,808 71,306,846
2024-05-24 19.49 21.2 19.41 19.9 +2.21% 52,373 105,994,554
2024-05-23 20.27 20.28 19.39 19.47 -3.47% 27,409 54,046,041
2024-05-22 20.4 20.54 20.08 20.17 -1.18% 21,840 44,184,236
2024-05-21 20.79 20.85 20.21 20.41 -0.78% 30,565 62,436,531
2024-05-20 20.33 20.96 20.31 20.57 +1.13% 36,034 74,443,553
2024-05-17 20.24 20.74 20.13 20.34 +0.89% 30,259 61,697,044
2024-05-16 19.86 20.39 19.83 20.16 +1.82% 24,916 50,331,480
2024-05-15 20.17 20.27 19.75 19.8 -1.79% 16,157 32,298,995
2024-05-14 19.78 20.31 19.78 20.16 +1.72% 19,535 39,287,373
2024-05-13 20.33 20.39 19.75 19.82 -2.36% 20,752 41,276,903
2024-05-10 20.66 20.93 20.27 20.3 -1.5% 23,279 47,890,903
2024-05-09 20.49 20.82 20.42 20.61 +0.59% 21,277 43,978,985
2024-05-08 20.58 20.83 20.35 20.49 -1.3% 25,556 52,465,390
2024-05-07 20.69 21 20.53 20.76 -0.53% 31,934 66,163,234
2024-05-06 20.11 20.99 20.11 20.87 +4.98% 46,077 94,940,566
2024-04-30 20.19 20.29 19.6 19.88 -1.14% 27,029 53,788,125
2024-04-29 19.64 20.18 19.58 20.11 +2.29% 36,471 73,008,035
2024-04-26 19.01 19.67 19.01 19.66 +2.18% 37,493 72,782,334
2024-04-25 19.41 19.9 19.09 19.24 +1.1% 44,957 87,498,871
2024-04-24 18.98 19.37 18.9 19.03 +0.26% 29,488 56,289,850
2024-04-23 18.7 19.08 18.55 18.98 +1.44% 21,774 41,184,203
2024-04-22 18.31 18.81 17.75 18.71 +2.58% 28,681 52,872,667
2024-04-19 18.33 18.62 18.02 18.24 -1.72% 24,960 45,707,680
2024-04-18 18.55 18.95 18.22 18.56 -0.43% 27,522 51,193,385
2024-04-17 18.18 18.91 18.18 18.64 +4.9% 38,008 70,752,507
2024-04-16 18.65 18.83 17.29 17.77 -6.47% 45,689 82,253,367
2024-04-15 19.96 20.3 18.53 19 -4.81% 48,452 93,252,435
2024-04-12 20.8 20.92 19.96 19.96 -4.77% 46,599 95,024,113
2024-04-11 20.65 21.17 20.4 20.96 +0.77% 44,858 93,330,270
2024-04-10 21.11 21.72 20.56 20.8 -2.62% 64,342 135,670,647
2024-04-09 21.45 21.88 21.08 21.36 -2.91% 77,413 165,690,982
2024-04-08 20.99 22.52 20.66 22 +3.97% 107,354 231,236,761
2024-04-03 20.45 21.55 20.03 21.16 +2.92% 86,432 180,522,119
2024-04-02 20.28 20.68 20.09 20.56 +1.28% 48,678 99,263,669
2024-04-01 19.6 20.36 19.51 20.3 +3.94% 46,824 93,760,341
2024-03-29 19.59 19.78 19.21 19.53 -1.16% 34,753 67,727,166
2024-03-28 19.07 19.86 18.55 19.76 -1.54% 72,438 140,147,799
2024-03-27 19.88 21.54 19.67 20.07 +2.5% 92,267 189,697,398
2024-03-26 19.4 19.68 19.2 19.58 +1.56% 19,742 38,411,484
2024-03-25 19.59 19.9 19.25 19.28 -2.33% 24,527 47,879,053
2024-03-22 20.41 20.45 19.64 19.74 -3.52% 33,137 65,946,584
2024-03-21 20.3 20.55 20.06 20.46 +1.14% 30,995 63,019,649
2024-03-20 20.05 20.28 19.87 20.23 +0.55% 25,596 51,373,188
2024-03-19 20.04 20.45 20 20.12 0% 32,122 64,922,579
2024-03-18 19.8 20.15 19.68 20.12 +1.36% 33,151 66,103,012
2024-03-15 19.56 20.02 19.53 19.85 +0.76% 20,736 41,052,555
2024-03-14 20.09 20.25 19.51 19.7 -1.94% 27,779 55,202,877
2024-03-13 19.99 20.29 19.79 20.09 -1.42% 48,581 97,188,874
2024-03-12 19.57 20.51 19.47 20.38 +3.72% 60,181 121,105,284
2024-03-11 19.2 19.78 19.1 19.65 +3.97% 51,989 101,736,453
2024-03-08 18.76 18.99 18.53 18.9 -0.32% 23,557 44,196,834
2024-03-07 18.87 19.36 18.82 18.96 +0.69% 32,236 61,321,576
2024-03-06 18.57 18.95 18.51 18.83 +0.59% 18,420 34,573,598
2024-03-05 19.14 19.14 18.67 18.72 -3.31% 27,582 52,074,091
2024-03-04 19.08 19.45 18.87 19.36 +1.41% 34,869 66,821,691
2024-03-01 18.91 19.15 18.73 19.09 +0.95% 25,589 48,435,263
2024-02-29 18.13 18.94 18.08 18.91 +2.77% 34,828 65,126,971
2024-02-28 19.98 20.48 18.39 18.4 -7.68% 57,037 111,687,620
2024-02-27 19.6 20.09 19.32 19.93 +1.58% 36,740 72,650,034
2024-02-26 19.29 20.07 18.98 19.62 +2.19% 40,382 78,753,054
2024-02-23 18.77 19.25 18.52 19.2 +2.24% 40,622 76,833,237
2024-02-22 18.25 18.79 18.14 18.78 +2.12% 42,764 79,089,752
2024-02-21 17.85 19.07 17.67 18.39 +1.88% 52,129 96,603,104
2024-02-20 17.7 18.1 17.22 18.05 +2.04% 37,225 66,428,126
2024-02-19 17.4 18.18 17.4 17.69 +1.73% 54,188 95,942,040
2024-02-08 15.81 17.59 15.52 17.39 +10.27% 63,724 105,760,433
2024-02-07 17.09 17.17 15.6 15.77 -7.4% 65,353 106,840,785
2024-02-06 16.2 17.6 15.5 17.03 +1.37% 62,504 102,762,331
2024-02-05 19.45 19.45 16.4 16.8 -14.42% 66,479 115,986,906
2024-02-02 18.63 21.4 18.59 19.63 +6.17% 79,762 158,895,703
2024-02-01 18.81 19.15 18.2 18.49 -1.96% 26,394 49,124,714
2024-01-31 19.81 20.3 18.67 18.86 -4.94% 30,790 59,961,541
2024-01-30 20.39 20.79 19.82 19.84 -5.07% 21,367 43,309,927
2024-01-29 21.26 21.6 20.8 20.9 -1.46% 25,288 53,327,720
2024-01-26 20.88 21.58 20.82 21.21 +0.09% 31,671 67,516,206
2024-01-25 21.01 21.22 20.43 21.19 +0.19% 43,229 90,102,522
2024-01-24 19.98 21.38 19.63 21.15 +6.23% 49,603 101,545,061
2024-01-23 20.15 20.27 19.5 19.91 -1.14% 27,326 54,111,557
2024-01-22 21.69 21.75 20.01 20.14 -7.15% 34,857 72,299,191
2024-01-19 21.96 21.99 21.33 21.69 -1.41% 28,101 60,943,183
2024-01-18 22.88 22.88 21.4 22 -5.58% 61,792 134,881,472
2024-01-17 24.17 24.35 23.17 23.3 -4.86% 46,491 110,293,063
2024-01-16 23.73 24.49 23.5 24.49 +2.47% 63,956 153,987,887
2024-01-15 23.92 24.49 23.79 23.9 -0.21% 36,455 87,765,878
2024-01-12 24.19 24.72 23.93 23.95 -1.2% 50,139 121,954,059
2024-01-11 24.28 24.37 23.78 24.24 -1.62% 62,429 150,155,922
2024-01-10 23.4 25.12 22.95 24.64 +5.84% 69,677 167,881,093
2024-01-09 23.33 23.65 23.05 23.28 +0.65% 14,154 32,975,789
2024-01-08 23.73 23.78 23.12 23.13 -1.91% 14,106 33,015,221
2024-01-05 24.03 24.31 23.44 23.58 -2.16% 17,028 40,583,289
2024-01-04 24.2 24.21 23.9 24.1 -0.5% 17,497 42,092,489
2024-01-03 24.16 24.65 24.02 24.22 -0.25% 22,550 54,585,447
2024-01-02 24.17 24.69 23.95 24.28 +0.5% 30,353 73,808,523

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

хНЪцЩЦхИЫцЦ░ 300318

2024年一季度

ф┐бщЫЕш╛╛ 600571

2024年至今

ф╕нш┐Ьц╡╖шГ╜ 600026

2024年至今

х╛╖х┐ЕщЫЖхЫв 300947

2024年一季度

ф╛ЫщФАхдзщЫЖ 000564

2022-2023两年

хоЙчзСчФЯчЙй 300009

近期数据

хИЫф╕Ъщ╗Сщйм 300688

2023年全年

цЦ░ц┤Лф╕░ 000902

近三个月

х╝ШхЕГч╗┐шГ╜ 603185

2023年全年

ф╕ЬцЦ╣цЧехНЗ 300118

近三个月

热门概念板块

储能电池
数字经济

цБТчФЯчФ╡хнР (600570)

2024年至今
智能制造

цнгц│░чФ╡хЩи (601877)

2024年至今
医疗器械

чРЖщВжф╗кхЩи (300206)

近期数据
芯片
光伏产业
新能源汽车
5G通信

ф╕нхЫ╜шБФщАЪ (600050)

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