хЫ╜хоЙш╛╛ 300902

数据更新至:

添加到对比分析

19.12 +0.37%

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

19.12
+0.37% +0.07
19.3
开盘价
19.54
最高价
18.9
最低价
25,719
成交量
数据更新至: 2025-03-25

技术指标

19.68
MA5 (5日均线)
20.22
MA10 (10日均线)
19.45
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 19.3 19.54 18.9 19.12 +0.37% 25,719 49,388,279
2025-03-24 19.94 19.94 18.6 19.05 -3.45% 61,885 118,234,648
2025-03-21 20.26 20.58 19.61 19.73 -3.24% 48,757 97,273,254
2025-03-20 20.28 20.8 20.11 20.39 +1.44% 71,864 146,796,453
2025-03-19 20.5 20.6 20.04 20.1 -1.71% 50,567 102,231,211
2025-03-18 20.73 20.99 20.22 20.45 -1.87% 71,844 147,057,631
2025-03-17 21.13 22.1 20.51 20.84 -0.24% 87,161 183,346,465
2025-03-14 20.6 21.47 19.95 20.89 +1.7% 87,689 181,486,345
2025-03-13 21.03 21.17 20.3 20.54 -2.42% 77,888 161,004,700
2025-03-12 20.22 21.5 20.12 21.05 +6.58% 117,561 245,283,932
2025-03-11 20.1 20.3 19.5 19.75 -2.95% 54,437 107,911,144
2025-03-10 20.14 20.75 19.97 20.35 +1.14% 76,415 155,453,529
2025-03-07 19.97 20.5 19.5 20.12 -0.3% 113,069 225,490,164
2025-03-06 18.6 21 18.35 20.18 +9.97% 182,299 357,039,276
2025-03-05 17.67 18.78 17.3 18.35 +3.91% 82,637 148,465,628
2025-03-04 17.24 17.96 17.02 17.66 +2.44% 40,599 71,424,607
2025-03-03 17.17 17.65 16.9 17.24 +1.35% 37,248 64,325,395
2025-02-28 17.71 17.85 16.92 17.01 -5.03% 49,937 86,820,785
2025-02-27 18.17 18.24 17.5 17.91 -1.43% 55,251 98,714,103
2025-02-26 18.2 18.41 18.05 18.17 -0.22% 49,404 90,023,184
2025-02-25 18 18.35 17.92 18.21 +0.05% 39,768 72,313,139
2025-02-24 18.35 18.42 17.98 18.2 -1.36% 58,167 105,601,566
2025-02-21 18.33 18.71 18.33 18.45 -0.27% 48,476 89,516,015
2025-02-20 18.62 18.66 18.15 18.5 -0.59% 47,070 86,517,124
2025-02-19 18.53 18.82 18.11 18.61 +0.32% 69,327 128,217,331
2025-02-18 18.65 19.07 18.25 18.55 +1.64% 91,084 170,401,224
2025-02-17 18 18.37 17.99 18.25 +1.39% 48,149 87,427,411
2025-02-14 18.13 18.28 17.82 18 -0.72% 38,812 69,781,037
2025-02-13 18.3 18.69 18.08 18.13 -0.55% 57,930 106,634,947
2025-02-12 17.98 18.37 17.88 18.23 +1.17% 48,092 87,165,085
2025-02-11 18.28 18.29 17.89 18.02 -1.53% 41,585 74,823,117
2025-02-10 18.08 18.3 17.78 18.3 +1.44% 59,289 107,100,840
2025-02-07 17.98 18.5 17.71 18.04 +0.22% 64,973 118,345,882
2025-02-06 17.5 18.17 17.27 18 +2.45% 50,633 90,068,734
2025-02-05 17.13 17.66 17.08 17.57 +3.05% 48,788 84,914,615
2025-01-27 17.66 17.82 17.03 17.05 -3.45% 51,366 89,082,980
2025-01-24 17.69 17.88 17.52 17.66 -1.06% 66,418 117,564,325
2025-01-23 18.55 18.57 17.68 17.85 -1.82% 97,117 175,596,124
2025-01-22 19.12 19.58 17.96 18.18 -8% 148,695 275,160,996
2025-01-21 25.1 25.18 19.76 19.76 -20% 197,905 424,755,814
2025-01-20 23.68 24.9 23.45 24.7 +3.69% 82,012 199,140,578
2025-01-17 23.09 24.09 22.71 23.82 +4.2% 62,079 146,527,541
2025-01-16 22.98 23.32 22.6 22.86 -0.82% 39,328 90,226,187
2025-01-15 22.75 23.36 22.61 23.05 +0.74% 40,974 94,324,386
2025-01-14 21.65 23.15 21.37 22.88 +6.97% 42,068 93,956,918
2025-01-13 21.64 22.01 21.02 21.39 -3.04% 26,212 56,240,896
2025-01-10 22.3 23.15 22 22.06 -0.54% 47,356 107,054,095
2025-01-09 21.42 22.53 21.03 22.18 +2.83% 39,094 85,427,392
2025-01-08 22.54 22.55 21.21 21.57 -4.77% 38,477 83,472,803
2025-01-07 22.98 22.98 21.44 22.65 +1.57% 29,270 65,083,630
2025-01-06 21.49 22.98 20.36 22.3 +4.5% 46,666 103,570,326
2025-01-03 22.6 23.04 21.15 21.34 -5.58% 32,515 71,010,633
2025-01-02 22.76 23.28 22.3 22.6 -1.22% 27,320 62,150,497
2024-12-31 24.09 24.81 22.82 22.88 -5.14% 42,388 99,050,527
2024-12-30 25.08 25.08 23.88 24.12 -2.9% 57,455 139,776,995
2024-12-27 23.78 25.27 23.41 24.84 +4.46% 80,281 197,773,545
2024-12-26 23.02 24.44 22.9 23.78 +3.3% 50,553 119,527,234
2024-12-25 22.38 23.37 21.56 23.02 +2.27% 55,028 124,495,052
2024-12-24 22.69 23.12 21.71 22.51 -0.31% 43,510 97,151,235
2024-12-23 24.59 25.08 22.3 22.58 -8.14% 74,379 173,512,805
2024-12-20 23.32 25.3 23.2 24.58 +4.42% 90,879 220,646,590
2024-12-19 23.77 24.78 23.19 23.54 -1.01% 59,132 141,069,123
2024-12-18 24.37 24.9 23.48 23.78 -2.5% 61,487 147,013,849
2024-12-17 25.3 25.89 24.23 24.39 -4.39% 76,378 189,695,788
2024-12-16 24.94 26.89 24.5 25.51 +2.08% 106,792 271,944,105
2024-12-13 26.01 26.56 24.89 24.99 -5.41% 112,497 286,735,811
2024-12-12 24 26.48 23.68 26.42 +8.72% 144,115 364,966,473
2024-12-11 22.51 24.9 21.89 24.3 +9.76% 199,827 470,130,990
2024-12-10 21.74 22.38 21.74 22.14 +3.94% 110,876 244,499,255
2024-12-09 21.29 22.2 20.95 21.3 +0.95% 93,237 200,814,659
2024-12-06 21.14 21.46 20.45 21.1 +1.44% 88,690 186,288,243
2024-12-05 20.6 21.27 20.33 20.8 +0.05% 88,539 183,546,600
2024-12-04 19.49 21.45 19.45 20.79 +5.27% 132,969 274,088,562
2024-12-03 19.36 20.46 19.21 19.75 +3.08% 64,849 128,769,447
2024-12-02 18.66 19.19 18.54 19.16 +3.34% 30,974 58,608,361
2024-11-29 18.43 18.7 18.22 18.54 +1.04% 25,923 47,998,077
2024-11-28 18.72 18.72 18.31 18.35 -1.02% 22,337 41,363,034
2024-11-27 18.15 18.54 17.71 18.54 +2.26% 23,927 43,378,130
2024-11-26 18.53 18.65 18.05 18.13 -2.16% 20,978 38,423,768
2024-11-25 18.8 18.8 18.06 18.53 +3.35% 24,275 44,548,931
2024-11-22 19.06 19.06 17.93 17.93 -5.23% 33,171 61,164,104
2024-11-21 19.15 19.31 18.65 18.92 -1.92% 34,067 64,651,328
2024-11-20 19.1 19.43 19.03 19.29 -0.67% 37,767 72,535,832
2024-11-19 18.56 19.72 18.35 19.42 +6.12% 41,397 78,465,479
2024-11-18 18.88 19.17 18.02 18.3 -2.4% 30,156 55,559,493
2024-11-15 19.54 19.68 18.7 18.75 -4.19% 31,256 60,030,099
2024-11-14 20.2 20.31 19.3 19.57 -3.74% 32,372 64,213,749
2024-11-13 20.47 20.86 19.88 20.33 -0.29% 40,038 81,144,288
2024-11-12 20.7 20.79 20.25 20.39 -1.26% 53,351 109,534,863
2024-11-11 20.21 20.77 20.1 20.65 +1.13% 61,128 125,208,713
2024-11-08 20.27 20.6 20.1 20.42 +1.09% 65,653 133,589,601
2024-11-07 20 20.43 19.8 20.2 +1.15% 49,748 99,989,181
2024-11-06 20.15 20.57 19.8 19.97 +0.5% 63,768 128,914,076
2024-11-05 19.3 19.99 19.26 19.87 +2.79% 44,628 87,845,028
2024-11-04 19.05 19.47 18.8 19.33 +0.68% 28,832 55,551,130
2024-11-01 19.93 20.63 19.2 19.2 -4.57% 61,759 122,112,762
2024-10-31 19.24 21.48 19.24 20.12 +4.57% 83,849 168,982,102
2024-10-30 19.41 19.88 18.95 19.24 -0.82% 39,273 76,002,742
2024-10-29 20.17 20.36 19.35 19.4 -4.1% 55,557 110,098,632
2024-10-28 20 20.5 19.88 20.23 +0.25% 56,382 113,920,312
2024-10-25 19.59 20.72 19.59 20.18 -3.31% 76,056 153,951,900
2024-10-24 20.92 21.33 20.51 20.87 -0.86% 69,603 145,340,929
2024-10-23 20.41 21.75 20 21.05 +1.59% 120,655 251,934,688
2024-10-22 20.9 22.7 20.41 20.72 -2.49% 133,960 283,242,845
2024-10-21 20.3 21.5 20.08 21.25 +5.2% 130,362 273,032,267
2024-10-18 18.05 20.5 18.04 20.2 +12.1% 114,252 226,181,389
2024-10-17 18.18 18.56 17.94 18.02 0% 25,988 47,521,085
2024-10-16 18.01 18.4 17.72 18.02 -0.88% 24,534 44,248,146
2024-10-15 18.15 18.87 18.11 18.18 -1.2% 26,751 49,367,549
2024-10-14 17.94 18.42 17.52 18.4 +2.39% 30,767 55,613,999
2024-10-11 19.09 19.09 17.72 17.97 -5.07% 32,247 58,743,934
2024-10-10 19 19.81 18.78 18.93 +0.85% 40,971 78,772,928
2024-10-09 20.8 21 18.77 18.77 -14.21% 63,467 126,037,789
2024-10-08 23.8 23.8 20.26 21.88 +9.4% 85,660 185,287,372
2024-09-30 18.4 20.3 18.4 20 +14.61% 81,218 158,620,393
2024-09-27 16.73 17.58 16.38 17.45 +6.53% 33,362 56,862,287
2024-09-26 15.96 16.38 15.96 16.38 +1.93% 15,489 25,156,108
2024-09-25 15.93 16.38 15.81 16.07 +2.62% 21,826 35,296,357
2024-09-24 15.34 15.66 15.17 15.66 +3.16% 19,637 30,417,167
2024-09-23 15.19 15.38 15.06 15.18 -0.07% 5,949 9,045,833
2024-09-20 15.52 15.63 15.09 15.19 -2.38% 8,993 13,763,496
2024-09-19 15.22 15.71 15.12 15.56 +2.91% 9,808 15,196,376
2024-09-18 15.41 15.41 14.89 15.12 -1.18% 9,065 13,654,743
2024-09-13 15.81 15.86 15.16 15.3 -3.23% 14,679 22,598,104
2024-09-12 16.08 16.25 15.8 15.81 -1.68% 9,650 15,443,028
2024-09-11 16.28 16.43 16.05 16.08 -1.83% 10,875 17,603,527
2024-09-10 16.06 16.52 16.06 16.38 +1.11% 10,478 17,061,030
2024-09-09 16.54 16.75 16.03 16.2 -2.29% 20,751 33,812,565
2024-09-06 17.02 17.58 16.55 16.58 -1.54% 35,737 61,166,381
2024-09-05 16.21 16.86 16.21 16.84 +3.89% 22,816 38,007,190
2024-09-04 15.97 16.37 15.9 16.21 +0.31% 7,603 12,329,065
2024-09-03 16.38 16.5 16.02 16.16 -0.06% 11,275 18,243,152
2024-09-02 16.84 16.84 16.15 16.17 -3.98% 19,779 32,605,114
2024-08-30 16.3 17.18 16.17 16.84 +3.95% 22,352 37,359,942
2024-08-29 15.72 16.43 15.72 16.2 +2.08% 10,420 16,895,808
2024-08-28 15.58 16.05 15.58 15.87 +0.89% 7,556 11,973,763
2024-08-27 16.18 16.26 15.67 15.73 -3.14% 10,944 17,365,680
2024-08-26 15.79 16.38 15.7 16.24 +4.04% 14,020 22,621,902
2024-08-23 16.31 16.4 15.61 15.61 -4.99% 15,281 24,462,192
2024-08-22 16.39 16.87 16.3 16.43 -0.06% 11,517 19,167,754
2024-08-21 16.27 16.56 16.2 16.44 +0.61% 6,460 10,619,585
2024-08-20 17.12 17.12 16.25 16.34 -3.88% 13,426 22,210,865
2024-08-19 16.73 17.21 16.64 17 +1.61% 14,391 24,466,560
2024-08-16 16.88 17.1 16.62 16.73 -1.3% 10,200 17,203,139
2024-08-15 16.63 17.08 16.56 16.95 +0.65% 10,293 17,380,892
2024-08-14 17.27 17.27 16.8 16.84 -0.71% 7,304 12,374,568
2024-08-13 17.22 17.22 16.67 16.96 -1.51% 11,776 19,880,112
2024-08-12 17.23 17.45 16.88 17.22 -0.98% 13,925 23,854,440
2024-08-09 17.42 17.55 17.16 17.39 +0.75% 15,401 26,727,588
2024-08-08 17.79 17.79 17.25 17.26 -3.68% 25,722 44,891,500
2024-08-07 18.39 18.64 17.81 17.92 -4.02% 25,587 46,425,805
2024-08-06 18.58 19.14 18.21 18.67 -0.64% 40,581 75,525,540
2024-08-05 17.67 18.89 17.45 18.79 +5.03% 61,558 113,448,698
2024-08-02 17 18.49 17 17.89 +2% 40,837 72,442,897
2024-08-01 17.24 17.8 17.24 17.54 +1.86% 27,010 47,397,206
2024-07-31 16.51 17.33 16.51 17.22 +3.67% 21,089 35,897,851
2024-07-30 16.44 16.77 16.24 16.61 +0.85% 11,024 18,220,709
2024-07-29 16.37 16.8 16.23 16.47 +0.73% 16,013 26,504,904
2024-07-26 16.12 16.68 16.12 16.35 +0.86% 11,548 18,988,120
2024-07-25 16.15 16.68 16.09 16.21 -0.8% 13,791 22,571,505
2024-07-24 16.59 16.88 16.3 16.34 -2.51% 11,708 19,329,194
2024-07-23 17.38 17.52 16.65 16.76 -3.79% 10,844 18,477,669
2024-07-22 17.05 17.55 17.05 17.42 +1.28% 7,896 13,725,256
2024-07-19 16.6 17.46 16.6 17.2 +1.96% 13,793 23,732,951
2024-07-18 17.3 17.3 16.47 16.87 -1.69% 16,423 27,509,590
2024-07-17 17.95 17.96 17.15 17.16 -2.83% 13,721 23,837,671
2024-07-16 18 18.14 17.5 17.66 -2.11% 12,105 21,474,319
2024-07-15 18.63 18.63 18.01 18.04 -3.17% 10,384 18,876,457
2024-07-12 18.68 18.78 18.44 18.63 -0.05% 9,568 17,802,447
2024-07-11 18.45 18.8 18.32 18.64 +3.67% 17,936 33,270,397
2024-07-10 18.02 18.49 17.96 17.98 -1.43% 13,503 24,520,752
2024-07-09 17.65 18.4 17.29 18.24 +2.01% 20,473 36,360,706
2024-07-08 17.21 18.98 17.16 17.88 +2.58% 23,411 42,201,560
2024-07-05 18.08 18.47 17.35 17.43 -3.6% 19,299 33,860,456
2024-07-04 18.65 19.04 18.08 18.08 -3.88% 16,341 30,257,998
2024-07-03 19.14 19.3 18.78 18.81 -3.19% 17,647 33,465,457
2024-07-02 19.69 19.96 19.4 19.43 -1.52% 19,772 38,862,156
2024-07-01 19.66 20.06 19.27 19.73 -0.7% 21,514 42,144,599
2024-06-28 19.3 20.3 19.21 19.87 -0.55% 35,379 70,246,004
2024-06-27 19.02 22.22 19.02 19.98 +4.06% 52,414 106,257,039
2024-06-26 18.91 19.3 18.32 19.2 -1.18% 26,395 49,738,027
2024-06-25 20 20 18.58 19.43 +1.41% 32,344 62,443,619
2024-06-24 19.95 20.35 19.09 19.16 -5.8% 30,695 59,979,868
2024-06-21 19.7 20.55 19.35 20.34 +2.94% 47,619 94,930,215
2024-06-20 20.7 20.75 19.43 19.76 -7.71% 58,136 116,221,743
2024-06-19 18.54 22.01 18.16 21.41 +15.05% 77,833 155,474,511
2024-06-18 18.64 18.88 18.4 18.61 -0.32% 20,146 37,463,402
2024-06-17 18.78 18.84 18.3 18.67 -0.74% 18,215 33,776,561
2024-06-14 19.14 19.14 18.69 18.81 -1.78% 16,774 31,604,324
2024-06-13 19.5 19.55 19.09 19.15 -0.78% 13,918 26,843,215
2024-06-12 19.2 19.51 19.18 19.3 +0.42% 12,099 23,384,157
2024-06-11 19.43 19.5 18.88 19.22 -1.59% 17,013 32,630,054
2024-06-07 19.64 20.04 19.2 19.53 +0.77% 17,219 33,837,550
2024-06-06 20.26 20.52 18.83 19.38 -4.67% 45,197 87,842,865
2024-06-05 20.32 20.9 19.98 20.33 0% 16,678 34,181,646
2024-06-04 21.17 21.55 20.03 20.33 -4.1% 23,322 48,003,959
2024-06-03 22 22 20.95 21.2 -2.97% 20,437 43,445,967
2024-05-31 21.46 21.94 21.19 21.85 +2.29% 21,752 46,982,208
2024-05-30 21 21.48 20.6 21.36 +1.81% 17,415 36,955,365
2024-05-29 21.62 21.85 20.8 20.98 -2.46% 28,620 60,896,233
2024-05-28 22.23 22.23 21.23 21.51 -3.28% 26,598 57,691,276
2024-05-27 22.7 22.7 21.79 22.24 -30.5% 25,576 56,552,691
2024-05-24 33.02 33.31 32 32 -4.31% 29,240 94,828,218
2024-05-23 32.39 33.96 32.27 33.44 +2.48% 36,008 119,975,592
2024-05-22 32.69 32.99 31.68 32.63 -0.18% 35,192 113,798,295
2024-05-21 33.31 33.79 32.3 32.69 -3.65% 49,939 163,459,061
2024-05-20 34.79 36.49 33.68 33.93 -2.42% 78,192 274,361,679
2024-05-17 33.3 35.2 32.6 34.77 +4.45% 64,136 219,524,560
2024-05-16 32.6 33.5 32.6 33.29 +1.65% 24,366 80,898,701
2024-05-15 32.3 33.13 31.93 32.75 +0.55% 18,244 59,527,933
2024-05-14 31.98 32.79 31.91 32.57 +0.68% 13,878 44,866,890
2024-05-13 32.02 32.93 32 32.35 -0.92% 20,118 65,031,022
2024-05-10 33.78 33.79 32.29 32.65 -3.32% 35,412 116,322,537
2024-05-09 33.48 34.27 33.4 33.77 -0.12% 32,621 110,219,543
2024-05-08 34.15 34.5 33.4 33.81 -1.34% 37,346 126,355,329
2024-05-07 31.8 34.29 31.54 34.27 +7.43% 67,317 223,174,554
2024-05-06 31.96 32.22 31.41 31.9 +0.63% 25,788 81,979,522
2024-04-30 33.21 33.26 31.4 31.7 -4.14% 37,201 119,002,694
2024-04-29 32.37 33.16 32.37 33.07 -0.33% 50,106 164,113,893
2024-04-26 32.45 33.5 31.42 33.18 +3.75% 75,848 248,116,586
2024-04-25 32.3 32.62 31.8 31.98 -2.97% 51,665 166,158,774
2024-04-24 30.4 35 30.4 32.96 +7.54% 86,714 285,255,853
2024-04-23 29.89 31.51 29.6 30.65 +3.03% 29,605 90,721,722
2024-04-22 31.38 31.38 29.4 29.75 -4.59% 23,528 70,426,320
2024-04-19 30.59 31.79 30.37 31.18 +0.06% 24,839 76,961,731
2024-04-18 31.62 32.25 30.66 31.16 -0.32% 37,921 119,534,718
2024-04-17 28.88 31.3 28.88 31.26 +9.49% 30,106 91,606,988
2024-04-16 30.15 30.15 27.94 28.55 -5.21% 23,618 67,813,842
2024-04-15 30.2 31.2 29.59 30.12 -1.86% 21,480 65,270,467
2024-04-12 31.28 31.29 30 30.69 -1.48% 26,884 81,983,658
2024-04-11 31.5 32.5 31.04 31.15 -7.1% 45,169 142,282,340
2024-04-10 32.71 35.38 31.88 33.53 +4.26% 66,693 221,567,265
2024-04-09 31.47 32.7 30.9 32.16 +2.23% 28,683 91,951,557
2024-04-08 30.08 31.99 30.08 31.46 -1.22% 24,225 75,296,242
2024-04-03 32 32.79 31.32 31.85 -3.57% 26,680 85,089,474
2024-04-02 31.98 33.5 31.68 33.03 +2.93% 34,264 111,699,221
2024-04-01 29.75 32.1 29.42 32.09 +8.08% 40,271 125,485,691
2024-03-29 28.3 29.86 28.3 29.69 +3.38% 22,061 64,873,628
2024-03-28 27.12 29.3 26.99 28.72 +5.86% 22,039 62,151,444
2024-03-27 28.23 28.25 27.07 27.13 -3.31% 10,319 28,451,461
2024-03-26 28.1 28.54 27.5 28.06 -0.39% 10,960 30,787,505
2024-03-25 28.83 29.17 28.17 28.17 -3.46% 9,141 26,245,866
2024-03-22 29.94 29.94 28.91 29.18 -1.59% 9,870 28,835,709
2024-03-21 29.93 30.15 29.35 29.65 -0.84% 10,599 31,439,450
2024-03-20 30.1 30.43 29.66 29.9 -0.83% 18,790 56,280,543
2024-03-19 30.4 30.5 29.88 30.15 -0.89% 12,479 37,717,656
2024-03-18 30.32 30.77 30.01 30.42 -0.94% 16,047 48,697,802
2024-03-15 30.28 30.82 29.86 30.71 +1.82% 12,135 36,695,924
2024-03-14 30.45 30.9 29.83 30.16 +0.87% 17,460 52,795,453
2024-03-13 29.9 30.29 29.7 29.9 -0.07% 8,144 24,375,839
2024-03-12 29.36 30.1 29.25 29.92 +1.22% 13,324 39,637,300
2024-03-11 28.77 29.67 28.77 29.56 +2.82% 15,206 44,725,818
2024-03-08 28.8 29.18 28.5 28.75 +0.35% 5,733 16,466,474
2024-03-07 29.1 29.58 28.51 28.65 -1.14% 13,694 39,819,619
2024-03-06 28.57 29.35 28.09 28.98 +1.4% 7,967 22,971,761
2024-03-05 28.42 29.28 28 28.58 -1.41% 10,099 29,017,251
2024-03-04 29.54 29.8 28.22 28.99 -3.33% 26,033 74,955,830
2024-03-01 28.24 31.07 27.76 29.99 +6.8% 35,664 105,585,886
2024-02-29 27.1 28.42 26.96 28.08 +2.37% 19,081 52,784,349
2024-02-28 29.04 30.26 27.41 27.43 -5.54% 24,946 72,571,651
2024-02-27 27.88 29.48 27.61 29.04 +2.4% 19,087 55,087,153
2024-02-26 29.08 29.99 28.21 28.36 +3.54% 27,692 80,045,961
2024-02-23 27.02 27.67 26.7 27.39 +0.29% 13,234 36,072,200
2024-02-22 26.88 27.67 26.19 27.31 +4.36% 16,762 45,219,833
2024-02-21 25.3 27.18 24.48 26.17 +3.28% 16,864 44,233,386
2024-02-20 24.81 25.78 24.09 25.34 +2.14% 17,056 42,737,985
2024-02-19 23.51 24.85 23.47 24.81 +8.2% 20,503 49,619,011
2024-02-08 20.6 23.16 20.21 22.93 +11.26% 18,153 39,895,251
2024-02-07 21.78 22.49 20.2 20.61 -5.07% 17,564 37,421,644
2024-02-06 20.79 22.47 19.5 21.71 +4.22% 24,984 52,012,196
2024-02-05 24.26 24.5 19.91 20.83 -14.42% 26,478 56,567,682
2024-02-02 25.44 26.29 23.36 24.34 -5.11% 13,655 33,618,734
2024-02-01 25.3 26.47 24.83 25.65 +0.2% 9,887 25,320,894
2024-01-31 27.55 27.96 22.39 25.6 -8.54% 17,332 45,489,701
2024-01-30 28.8 28.8 27.17 27.99 -2.95% 13,454 37,562,003
2024-01-29 29.6 30.75 28.76 28.84 -1.06% 13,297 39,466,665
2024-01-26 29.72 30.15 29.03 29.15 -2.31% 8,412 24,877,996
2024-01-25 29.3 30.07 28.79 29.84 +3.43% 12,922 38,136,171
2024-01-24 29.45 29.51 28 28.85 -1.16% 12,521 35,956,183
2024-01-23 28.6 29.58 28.3 29.19 -2.7% 16,207 46,795,466
2024-01-22 30.55 30.6 28.47 30 -1.83% 13,433 39,858,906
2024-01-19 31.52 31.52 30.43 30.56 -2.11% 6,874 21,183,566
2024-01-18 30.92 31.34 30.12 31.22 +0.45% 14,476 44,383,825
2024-01-17 32.33 32.47 31.08 31.08 -3.96% 14,837 47,018,674
2024-01-16 32.44 32.78 31.86 32.36 +0.25% 15,739 50,732,667
2024-01-15 32.93 33.55 32.21 32.28 -1.31% 21,597 70,470,439
2024-01-12 32.07 33.45 32.07 32.71 -0.97% 8,940 29,442,283
2024-01-11 32.49 33.2 32.16 33.03 +1.26% 14,222 46,406,085
2024-01-10 32.56 33.45 32 32.62 +0.49% 15,041 49,415,100
2024-01-09 32.14 33.01 32.14 32.46 +0.96% 13,351 43,434,202
2024-01-08 32.24 32.59 31.93 32.15 -0.28% 12,289 39,644,909
2024-01-05 33.83 33.83 32 32.24 -2.8% 16,017 52,185,636
2024-01-04 34.06 34.14 33 33.17 -2.95% 15,349 51,375,306
2024-01-03 34.39 34.87 34 34.18 -1.21% 10,449 35,830,347
2024-01-02 35.23 35.23 34.47 34.6 -1.84% 13,078 45,464,885

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

цЦ░хНОшБФ 000620

近半年

х╝ац▒ЯщлШчзС 600895

近三个月

хЕЙцШОхЬ░ф║з 600708

2023年全年

шУЭц╡╖хНОшЕ╛ 300484

近半年

чВмхЕЙчзСцКА 688167

2022-2023两年

члЛф╕нщЫЖхЫв 300428

近三个月

х╛╖цЦ╣ч║│ч▒│ 300769

2024年一季度

х╝Ац╢жшВбф╗╜ 300577

近半年

цЦ░хЕ┤щУ╕чоб 000778

近半年

щгЮхдйшпЪф┐б 300386

近三个月

热门概念板块

储能电池
大数据

ф╕нхЫ╜ш╜пф╗╢ (600536)

2024年至今
芯片

хЫ╜ц░СцКАцЬп (300077)

2024年至今
区块链

цЛЫхХЖщУ╢шбМ (600036)

近半年
新能源汽车

хоБх╛╖цЧ╢ф╗г (300750)

近半年
5G通信

ф╕нхдйчзСцКА (600522)

近期数据
虚拟现实

хРМшК▒щб║ (300033)

近期数据
元宇宙

ч┤лхЕЙшВбф╗╜ (000938)

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