ф╗▓цЩпщгЯхУБ 300908

数据更新至:

添加到对比分析

28.45 -0.45%

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

28.45
-0.45% -0.13
28.61
开盘价
28.61
最高价
28.15
最低价
6,236
成交量
数据更新至: 2025-03-25

技术指标

29.73
MA5 (5日均线)
30.30
MA10 (10日均线)
30.23
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 28.61 28.61 28.15 28.45 -0.45% 6,236 17,664,372
2025-03-24 28.8 29.2 28.12 28.58 -1.04% 17,641 50,562,537
2025-03-21 29.86 30.26 28.75 28.88 -7.23% 47,824 140,740,808
2025-03-20 31.5 31.93 30.94 31.13 -1.55% 14,272 44,751,056
2025-03-19 31.54 31.8 31.1 31.62 +0.7% 18,346 57,702,045
2025-03-18 31.54 31.54 31 31.4 -0.16% 14,032 43,752,287
2025-03-17 31.57 31.98 31.33 31.45 -0.69% 22,727 71,639,957
2025-03-14 29.91 31.78 29.84 31.67 +6.35% 48,337 150,036,022
2025-03-13 30.04 30.14 29.5 29.78 -0.9% 12,388 36,851,123
2025-03-12 30.39 30.55 29.88 30.05 -1.15% 15,586 46,933,423
2025-03-11 29.8 30.4 29.71 30.4 +1.13% 11,966 35,883,780
2025-03-10 29.8 30.09 29.74 30.06 +0.67% 9,638 28,845,069
2025-03-07 29.99 30.4 29.7 29.86 -0.43% 13,251 39,642,459
2025-03-06 29.63 30.08 29.5 29.99 +1.21% 10,985 32,756,197
2025-03-05 30.02 30.08 29.38 29.63 -1% 12,106 35,852,793
2025-03-04 29.95 30.11 29.65 29.93 -0.6% 11,508 34,366,757
2025-03-03 30.68 31.04 29.9 30.11 -1.15% 19,542 59,497,023
2025-02-28 31.1 31.49 30.43 30.46 -1.84% 25,807 79,834,432
2025-02-27 30.01 31.09 29.93 31.03 +3.26% 35,550 109,443,082
2025-02-26 29.89 30.24 29.71 30.05 +0.3% 15,508 46,369,251
2025-02-25 30.01 30.59 29.89 29.96 -1.41% 11,341 34,081,974
2025-02-24 30.15 30.76 30.05 30.39 +1.06% 16,755 51,085,964
2025-02-21 30.35 30.63 29.87 30.07 -1.57% 14,767 44,417,773
2025-02-20 29.66 30.66 29.51 30.55 +2.93% 20,057 60,991,703
2025-02-19 29.3 29.68 29.27 29.68 +0.92% 11,259 33,195,841
2025-02-18 30.26 30.26 29.34 29.41 -3.03% 12,743 37,934,538
2025-02-17 30.33 30.52 30.02 30.33 -0.07% 12,790 38,673,783
2025-02-14 30.39 30.59 30.15 30.35 +0.66% 10,905 33,117,929
2025-02-13 30.62 30.76 30.1 30.15 -1.53% 13,012 39,546,424
2025-02-12 30.44 30.8 30.34 30.62 -0.03% 9,580 29,216,211
2025-02-11 30.97 31.24 30.51 30.63 -1% 12,991 39,849,600
2025-02-10 30.75 30.95 30.32 30.94 +0.59% 16,276 49,817,609
2025-02-07 29.79 31.28 29.61 30.76 +3.22% 22,402 68,585,210
2025-02-06 29.43 29.96 29.43 29.8 +1.29% 9,558 28,409,236
2025-02-05 30.53 30.56 29.2 29.42 -2.23% 13,605 40,253,683
2025-01-27 30.48 31.2 30.06 30.09 -0.27% 13,177 40,410,887
2025-01-24 29.9 30.27 29.73 30.17 +0.9% 8,711 26,198,549
2025-01-23 30.47 30.54 29.85 29.9 -0.4% 9,519 28,776,298
2025-01-22 30.6 30.72 29.92 30.02 -2.28% 11,018 33,245,612
2025-01-21 30.75 30.87 30.05 30.72 +0.72% 9,773 29,838,421
2025-01-20 30.9 31.13 30.33 30.5 -0.49% 10,985 33,773,748
2025-01-17 30.25 30.89 30.1 30.65 +0.46% 9,948 30,486,555
2025-01-16 30.81 31.29 30.18 30.51 -1.13% 13,515 41,427,587
2025-01-15 31.29 31.48 30.8 30.86 -0.96% 11,825 36,772,252
2025-01-14 30.23 31.25 30.19 31.16 +3.83% 17,844 55,151,752
2025-01-13 29.66 30.17 29.29 30.01 +1.08% 9,427 28,127,117
2025-01-10 29.81 30.92 29.69 29.69 -0.93% 16,811 50,966,814
2025-01-09 29.73 30.23 29.73 29.97 -0.27% 9,182 27,529,602
2025-01-08 29.14 30.3 29.01 30.05 +1.42% 15,491 45,951,982
2025-01-07 29.11 29.68 29 29.63 +1.65% 11,018 32,295,822
2025-01-06 29.51 30 28.68 29.15 -1.79% 17,732 51,917,699
2025-01-03 31.4 31.48 29.58 29.68 -4.38% 26,878 81,159,428
2025-01-02 30.71 32.6 30.7 31.04 +0.98% 34,746 110,035,281
2024-12-31 31.14 31.95 30.71 30.74 -1.19% 16,941 52,949,245
2024-12-30 31.68 31.81 31.03 31.11 -2.23% 17,833 55,932,435
2024-12-27 32.02 32.37 31.69 31.82 -1.43% 18,496 59,210,373
2024-12-26 32.3 32.69 32 32.28 +0.31% 16,382 52,874,513
2024-12-25 32.81 32.89 31.52 32.18 -2.1% 19,044 61,084,934
2024-12-24 31.75 32.96 31.7 32.87 +2.88% 18,953 61,348,542
2024-12-23 33.4 33.48 31.83 31.95 -4.31% 21,098 68,682,117
2024-12-20 32.68 33.96 32.6 33.39 +2.14% 24,343 81,537,291
2024-12-19 32.39 32.97 32 32.69 +0.21% 18,045 58,660,116
2024-12-18 33 33.32 32.45 32.62 -2.13% 23,760 77,684,743
2024-12-17 34.01 34.3 32.84 33.33 -2.86% 29,175 97,384,046
2024-12-16 34.96 35.36 33.72 34.31 -1.97% 34,969 120,437,430
2024-12-13 37 37 35 35 -5.74% 57,303 204,782,198
2024-12-12 35.18 38.87 34.8 37.13 +3.46% 86,270 314,514,091
2024-12-11 34.07 35.98 33.68 35.89 +5.31% 65,711 232,029,690
2024-12-10 34.66 36.18 33.98 34.08 +3.37% 62,788 219,831,148
2024-12-09 32.93 34.08 32.38 32.97 +0.12% 26,226 87,057,961
2024-12-06 33.15 33.48 32.77 32.93 -0.39% 20,437 67,583,954
2024-12-05 33.01 33.4 32.66 33.06 -1.75% 21,199 69,845,312
2024-12-04 33.57 34.88 33.2 33.65 -0.12% 32,126 109,853,012
2024-12-03 34.01 34.24 33.5 33.69 -1.66% 21,669 73,184,871
2024-12-02 33.42 34.99 33.42 34.26 +1.66% 37,879 130,351,795
2024-11-29 32.48 34.11 32.28 33.7 +4.69% 39,822 133,362,914
2024-11-28 31.84 32.49 31.42 32.19 +1.26% 20,253 65,107,227
2024-11-27 31.2 31.79 30.5 31.79 +1.24% 15,587 48,525,988
2024-11-26 31.17 32.1 30.84 31.4 +0.74% 16,456 51,787,220
2024-11-25 30.25 31.22 30.14 31.17 +3.04% 17,448 53,671,053
2024-11-22 32.05 32.05 30.15 30.25 -6.35% 25,905 80,655,355
2024-11-21 32.09 32.87 31.48 32.3 +0.56% 27,824 89,492,084
2024-11-20 31.8 32.26 31.36 32.12 +0.47% 20,457 65,092,481
2024-11-19 31.55 31.97 31.21 31.97 +1.49% 15,581 49,244,624
2024-11-18 32.29 32.98 31.22 31.5 -2.9% 27,531 88,263,275
2024-11-15 34 34 32.4 32.44 -3.88% 27,319 90,760,375
2024-11-14 35.7 35.7 33.58 33.75 -4.71% 29,073 99,810,597
2024-11-13 34.59 35.79 34.48 35.42 +1.61% 28,105 99,165,118
2024-11-12 35.17 36.2 34.44 34.86 -0.88% 32,384 114,153,020
2024-11-11 35.5 35.73 34.31 35.17 -4.61% 52,861 184,828,807
2024-11-08 36.46 37.55 35.5 36.87 -0.94% 66,542 241,523,927
2024-11-07 34.73 39.99 34.12 37.22 +7.42% 88,718 330,523,286
2024-11-06 34.43 35.25 33.3 34.65 0% 56,807 194,389,937
2024-11-05 33.85 34.68 33.01 34.65 +1.97% 67,601 229,035,658
2024-11-04 32.8 35 32.49 33.98 +4.49% 80,459 274,909,845
2024-11-01 29.51 35.25 29.41 32.52 +9.02% 66,967 214,179,565
2024-10-31 29.65 30.31 29.61 29.83 -0.27% 20,459 61,334,449
2024-10-30 30.03 30.6 29.55 29.91 -2.29% 27,499 82,510,840
2024-10-29 31.8 31.96 30.38 30.61 -7.24% 51,060 159,779,049
2024-10-28 31.02 33.5 31.02 33 +9.82% 73,737 237,932,957
2024-10-25 28.32 30.8 28.25 30.05 +6.22% 36,433 107,045,185
2024-10-24 28.54 28.89 28.2 28.29 -1.57% 13,462 38,271,840
2024-10-23 29 29.16 28.53 28.74 -1.58% 18,658 53,638,165
2024-10-22 28.47 29.25 28.15 29.2 +2.42% 25,014 71,830,171
2024-10-21 27.9 28.57 27.58 28.51 +2.37% 27,676 77,826,779
2024-10-18 27 28.45 26.6 27.85 +3.11% 26,956 73,825,792
2024-10-17 27.4 27.78 27.01 27.01 -0.99% 12,841 35,125,324
2024-10-16 27.45 27.6 27.01 27.28 -0.07% 14,959 40,793,326
2024-10-15 28 28.36 27.29 27.3 -3.09% 17,672 49,234,063
2024-10-14 28.06 28.49 27.39 28.17 -0.53% 22,133 61,905,276
2024-10-11 28.89 29.4 27.96 28.32 -1.22% 22,446 64,343,345
2024-10-10 28.36 29.43 28.05 28.67 +2.32% 26,491 76,487,375
2024-10-09 31.4 31.4 28.02 28.02 -15.25% 47,885 142,503,765
2024-10-08 35.02 35.85 30.17 33.06 +8.18% 70,918 233,097,240
2024-09-30 27.5 30.75 27 30.56 +13.82% 45,642 131,459,220
2024-09-27 25.67 27.15 25.67 26.85 +5.71% 29,920 78,881,979
2024-09-26 23.54 25.44 23.54 25.4 +7.63% 20,791 51,067,226
2024-09-25 23.95 24.2 23.56 23.6 +0.34% 17,299 41,338,327
2024-09-24 22.38 23.54 22.07 23.52 +6.14% 14,169 32,351,320
2024-09-23 22.35 22.84 22.11 22.16 -1.69% 7,683 17,248,415
2024-09-20 22.7 22.84 22.45 22.54 -1.83% 7,434 16,770,872
2024-09-19 22.11 23.08 22.09 22.96 +4.36% 12,697 28,894,358
2024-09-18 22.09 22.32 21.64 22 -0.32% 7,728 16,899,012
2024-09-13 22.88 22.88 22.05 22.07 -2.9% 9,884 22,054,358
2024-09-12 23.01 23.23 22.7 22.73 -1.52% 4,940 11,296,994
2024-09-11 23.17 23.31 22.99 23.08 -0.69% 4,268 9,875,646
2024-09-10 23.2 23.42 22.88 23.24 +0.22% 4,253 9,827,912
2024-09-09 23.15 23.48 23.01 23.19 -0.39% 4,325 10,049,885
2024-09-06 23.76 23.9 23.23 23.28 -2.59% 6,170 14,499,435
2024-09-05 23.68 23.93 23.64 23.9 +1.1% 7,095 16,879,348
2024-09-04 23.6 23.84 23.5 23.64 -0.38% 5,831 13,809,512
2024-09-03 23.46 23.98 23.3 23.73 +0.98% 6,312 14,950,567
2024-09-02 24 24 23.49 23.5 -2.29% 8,248 19,554,143
2024-08-30 23.93 24.45 23.49 24.05 +1.22% 12,342 29,530,609
2024-08-29 23.53 23.9 23.35 23.76 +1.11% 7,078 16,778,083
2024-08-28 22.99 23.5 22.91 23.5 +1.86% 5,582 13,011,994
2024-08-27 23.02 23.27 22.72 23.07 -0.09% 3,628 8,375,608
2024-08-26 22.9 23.2 22.74 23.09 +1.18% 3,749 8,636,407
2024-08-23 23.01 23.2 22.68 22.82 -1.34% 6,150 14,053,149
2024-08-22 23.49 23.68 22.9 23.13 -0.6% 7,606 17,626,364
2024-08-21 23.48 23.51 23.26 23.27 -0.13% 3,641 8,506,634
2024-08-20 23.83 23.89 23.3 23.3 -2.1% 5,836 13,712,593
2024-08-19 24.06 24.3 23.8 23.8 -0.46% 5,057 12,117,724
2024-08-16 24.19 24.19 23.84 23.91 -0.75% 5,141 12,320,611
2024-08-15 24.22 24.6 24.08 24.09 -0.29% 8,433 20,478,677
2024-08-14 24.8 24.8 24.16 24.16 -2.42% 8,269 20,090,963
2024-08-13 25 25.09 24.46 24.76 -0.92% 8,788 21,692,131
2024-08-12 24.8 25.26 24.7 24.99 +0.28% 5,850 14,636,517
2024-08-09 25.79 25.82 24.91 24.92 -3.34% 11,634 29,364,304
2024-08-08 25.27 25.95 24.9 25.78 +1.78% 11,427 29,129,261
2024-08-07 25.9 25.9 25.09 25.33 -2.31% 14,376 36,454,661
2024-08-06 25.51 26.25 25.3 25.93 +0.86% 13,930 36,013,377
2024-08-05 25.13 26.12 24.8 25.71 +2.23% 26,982 68,860,794
2024-08-02 25.49 25.49 24.6 25.15 -6.16% 27,539 69,097,965
2024-08-01 26.53 26.8 26.33 26.8 +1.32% 9,855 26,220,148
2024-07-31 25.15 26.6 25.15 26.45 +4.63% 13,922 36,471,438
2024-07-30 25 25.45 24.9 25.28 +0.64% 3,926 9,902,783
2024-07-29 25.5 25.55 24.82 25.12 -1.57% 5,430 13,621,952
2024-07-26 25.31 25.59 25.12 25.52 +1.15% 5,551 14,100,690
2024-07-25 24.95 25.58 24.81 25.23 +0.72% 5,483 13,834,548
2024-07-24 25.25 25.53 24.86 25.05 -0.79% 7,172 18,016,815
2024-07-23 26.03 26.13 25.25 25.25 -2.77% 8,344 21,327,886
2024-07-22 26.1 26.22 25.85 25.97 -0.88% 6,460 16,767,828
2024-07-19 25.7 26.29 25.6 26.2 +0.92% 7,923 20,631,160
2024-07-18 25.41 26.04 25.13 25.96 +1.64% 8,162 20,915,159
2024-07-17 25.22 25.74 25.02 25.54 +1.27% 7,739 19,696,380
2024-07-16 26.24 26.24 25.01 25.22 -3.92% 11,807 30,070,244
2024-07-15 26.27 26.62 26.01 26.25 -0.98% 9,548 25,066,685
2024-07-12 27.42 27.42 26.37 26.51 -2.68% 9,795 26,125,409
2024-07-11 26.99 27.49 26.72 27.24 +2.41% 8,606 23,404,639
2024-07-10 26.34 27.2 26.01 26.6 +1.06% 9,564 25,492,024
2024-07-09 26.15 26.51 25.61 26.32 +0.8% 9,077 23,729,241
2024-07-08 26.53 26.7 26.05 26.11 -2.36% 7,190 18,890,825
2024-07-05 26.72 27.17 25.94 26.74 +0.07% 10,845 28,622,875
2024-07-04 27.91 27.91 26.6 26.72 -3.68% 8,789 23,883,637
2024-07-03 28.03 28.48 27.57 27.74 -1.03% 9,274 25,904,133
2024-07-02 28.3 28.46 27.8 28.03 -0.95% 4,370 12,293,498
2024-07-01 27.65 28.38 27.51 28.3 +1.87% 7,907 22,155,772
2024-06-28 28.5 28.75 27.68 27.78 -2.73% 12,607 35,424,441
2024-06-27 29.28 29.4 28.51 28.56 -2.46% 6,994 20,141,903
2024-06-26 27.82 29.49 27.75 29.28 +4.95% 12,607 36,439,670
2024-06-25 27.48 28.22 27.48 27.9 +0.58% 6,138 17,134,636
2024-06-24 28.4 28.4 27.59 27.74 -2.84% 6,535 18,280,683
2024-06-21 28.59 28.89 28.45 28.55 -0.42% 4,168 11,938,102
2024-06-20 28.91 29.57 28.51 28.67 -1.65% 8,014 23,166,465
2024-06-19 29.36 29.59 28.75 29.15 -0.24% 7,501 21,786,001
2024-06-18 29.48 29.67 29.15 29.22 -0.88% 5,112 15,020,234
2024-06-17 30.23 30.4 29.4 29.48 -3.06% 7,990 23,786,274
2024-06-14 29.8 30.56 29.8 30.41 +1.4% 9,285 28,036,988
2024-06-13 29.8 30.12 29.31 29.99 +0.07% 7,060 20,982,502
2024-06-12 29.5 30.31 29.47 29.97 +1.59% 6,427 19,259,296
2024-06-11 29.48 29.7 28.83 29.5 +0.34% 8,161 23,913,683
2024-06-07 29.7 29.98 29.14 29.4 -0.34% 7,869 23,209,179
2024-06-06 29.96 30.28 29.13 29.5 -1.6% 10,953 32,409,011
2024-06-05 30.98 31.2 29.91 29.98 -3.17% 10,593 32,096,415
2024-06-04 31.01 31.33 30.74 30.96 -0.51% 10,527 32,608,423
2024-06-03 31.01 31.78 30.92 31.12 +0.03% 12,906 40,441,842
2024-05-31 31.99 32.41 31.02 31.11 -2.75% 11,486 36,141,874
2024-05-30 32.35 32.48 31.81 31.99 -1.23% 5,683 18,228,741
2024-05-29 31.73 32.45 31.6 32.39 +1.86% 6,911 22,207,162
2024-05-28 32.15 32.26 31.72 31.8 -1.09% 5,472 17,480,073
2024-05-27 32.09 32.25 31.5 32.15 -0.31% 8,401 26,681,627
2024-05-24 32.01 32.67 32.01 32.25 +0.53% 9,381 30,376,010
2024-05-23 33.5 33.89 32.08 32.08 -4.24% 14,451 47,389,715
2024-05-22 33.53 34.28 33.09 33.5 +0.84% 21,796 73,420,605
2024-05-21 31.71 33.58 31.5 33.22 +4.6% 17,969 58,846,632
2024-05-20 30.96 31.86 30.8 31.76 +2.25% 8,168 25,773,188
2024-05-17 31.14 31.49 30.85 31.06 -0.22% 8,754 27,207,230
2024-05-16 30.97 31.48 30.81 31.13 +0.55% 9,493 29,581,744
2024-05-15 31 31.49 30.95 30.96 -0.77% 8,801 27,350,470
2024-05-14 30.9 31.49 30.61 31.2 -31.91% 10,664 33,151,321
2024-05-13 46.74 46.75 45.73 45.82 -1.99% 9,394 43,290,359
2024-05-10 48.12 48.14 46.51 46.75 -2.56% 9,798 45,975,702
2024-05-09 47.08 48.06 46.87 47.98 +2.61% 7,667 36,485,799
2024-05-08 47.9 48.05 46.58 46.76 -2.73% 10,711 50,612,378
2024-05-07 46.3 48.29 46 48.07 +3.98% 14,676 69,858,095
2024-05-06 45.5 46.29 45.3 46.23 +3.05% 9,384 43,077,165
2024-04-30 44.27 45.07 44.13 44.86 +0.67% 7,327 32,756,694
2024-04-29 43.3 44.6 43.3 44.56 +2.65% 7,983 35,179,660
2024-04-26 42.11 43.5 42.11 43.41 +2.17% 7,120 30,668,948
2024-04-25 43.14 43.59 42.2 42.49 -2.52% 8,168 34,968,788
2024-04-24 43.22 43.59 42.4 43.59 +0.46% 8,852 38,003,459
2024-04-23 43.42 43.95 43.3 43.39 -0.48% 7,537 32,861,958
2024-04-22 43.95 45.5 43.25 43.6 -0.89% 11,339 49,704,939
2024-04-19 42.96 44.3 42.36 43.99 -0.59% 19,498 84,581,833
2024-04-18 41.84 44.38 41.5 44.25 +5.41% 18,719 81,221,882
2024-04-17 41.8 42 41.2 41.98 +1.89% 7,676 31,977,949
2024-04-16 41.8 42.48 40.6 41.2 -1.9% 14,351 59,663,706
2024-04-15 42.3 43.49 41.55 42 +0.77% 18,659 79,763,939
2024-04-12 42.05 42.83 41.66 41.68 -0.6% 8,635 36,458,974
2024-04-11 41.4 42.66 41.01 41.93 +0.94% 9,753 41,091,391
2024-04-10 41.85 42.48 40.81 41.54 -0.14% 12,678 52,554,242
2024-04-09 41.68 42.08 40.81 41.6 -3.19% 20,933 86,636,781
2024-04-08 41.8 43.5 41.45 42.97 +2.9% 15,182 64,896,635
2024-04-03 41.09 42.05 40.9 41.76 +1.61% 9,379 38,898,687
2024-04-02 41.3 41.31 40.68 41.1 +0.1% 7,646 31,342,333
2024-04-01 40.7 41.3 40.47 41.06 +0.91% 10,751 43,929,723
2024-03-29 40.99 40.99 39.86 40.69 -0.63% 5,683 22,953,867
2024-03-28 39.47 41.28 39.06 40.95 +3.15% 9,636 38,793,494
2024-03-27 40.2 41.6 39.63 39.7 -0.63% 11,343 46,272,287
2024-03-26 39.9 40.33 39.3 39.95 +0.3% 6,074 24,252,412
2024-03-25 40.15 41 39.39 39.83 -1.07% 7,224 28,915,530
2024-03-22 40.8 41.11 39.7 40.26 -1.64% 5,747 23,146,335
2024-03-21 40.74 41.27 40.4 40.93 +0.1% 4,320 17,612,855
2024-03-20 40 40.98 39.73 40.89 +2.23% 7,676 31,046,498
2024-03-19 40.21 40.56 39.99 40 -0.82% 4,701 18,918,944
2024-03-18 39.99 40.37 39.6 40.33 +0.83% 5,881 23,624,029
2024-03-15 39.3 40.19 39.12 40 +1.5% 5,634 22,321,251
2024-03-14 39.67 40.4 38.85 39.41 -0.25% 5,391 21,327,645
2024-03-13 39.59 39.97 39.35 39.51 -0.83% 5,379 21,272,796
2024-03-12 37.98 40.39 37.82 39.84 +4.59% 13,049 51,271,386
2024-03-11 37.1 38.22 37.09 38.09 +2.67% 7,422 28,104,980
2024-03-08 36.82 37.22 36.71 37.1 +0.65% 4,834 17,892,005
2024-03-07 36.8 37.37 36.63 36.86 +0.16% 5,596 20,693,737
2024-03-06 37.11 37.36 36.25 36.8 -0.86% 5,892 21,681,391
2024-03-05 36.88 37.78 36.88 37.12 -1.95% 6,105 22,780,626
2024-03-04 37.78 38.09 37.2 37.86 -0.03% 7,544 28,433,434
2024-03-01 37.1 38.1 36.85 37.87 +2.08% 10,069 37,919,806
2024-02-29 36.31 37.18 36.08 37.1 +1.12% 12,534 46,072,629
2024-02-28 37.72 39.46 36.69 36.69 -2.86% 19,411 74,037,652
2024-02-27 38.16 38.4 37.04 37.77 +4.48% 17,994 67,515,366
2024-02-26 35.9 36.5 35.6 36.15 +0.61% 7,889 28,402,592
2024-02-23 35.5 35.96 35.26 35.93 +0.81% 6,503 23,190,196
2024-02-22 35.13 35.75 34.94 35.64 +0.39% 5,739 20,314,711
2024-02-21 34.67 35.98 34.21 35.5 +1.46% 10,254 36,421,064
2024-02-20 34.43 35.09 34.02 34.99 +0.55% 5,740 19,916,977
2024-02-19 34.57 35.92 34.33 34.8 +1.9% 12,687 44,480,333
2024-02-08 31.42 34.38 31.04 34.15 +8.86% 15,726 51,387,395
2024-02-07 32.06 32.81 30.81 31.37 -2.12% 12,986 41,427,403
2024-02-06 30.23 32.59 29.02 32.05 +3.65% 14,647 45,255,623
2024-02-05 33.03 33.57 30 30.92 -7.92% 15,166 47,651,508
2024-02-02 33.65 35.18 32.51 33.58 -0.21% 8,538 28,877,887
2024-02-01 34.23 34.63 33.06 33.65 -1.69% 6,860 23,155,411
2024-01-31 35.84 36 34.12 34.23 -4.6% 8,227 28,717,572
2024-01-30 37.48 37.48 35.7 35.88 -3.52% 6,524 23,758,384
2024-01-29 37.68 38.41 36.92 37.19 -1.35% 7,711 29,038,422
2024-01-26 37.8 38.6 37.55 37.7 -0.66% 6,738 25,685,068
2024-01-25 36.78 38.38 36.7 37.95 +3.18% 10,119 38,137,254
2024-01-24 36.39 37.23 35.37 36.78 +1.6% 8,369 30,414,798
2024-01-23 36.12 36.47 35 36.2 -0.58% 9,189 32,927,905
2024-01-22 39.03 39.37 35.82 36.41 -7.66% 11,893 44,679,671
2024-01-19 39.59 40.03 39.11 39.43 -0.43% 6,528 25,785,797
2024-01-18 41.36 41.36 38.72 39.6 -3.77% 13,162 52,069,734
2024-01-17 42.2 42.37 41.14 41.15 -2.49% 5,229 21,844,915
2024-01-16 42.21 42.69 41.51 42.2 +0.05% 6,221 26,110,996
2024-01-15 42.18 42.75 41.73 42.18 +0.12% 6,202 26,250,482
2024-01-12 41.64 43.04 41.63 42.13 +0.98% 12,125 51,441,621
2024-01-11 40.88 42.08 40.5 41.72 +2.31% 6,127 25,416,377
2024-01-10 40.5 41.2 39.78 40.78 +1.19% 6,055 24,543,563
2024-01-09 40.13 40.68 39.86 40.3 +0.7% 4,113 16,561,769
2024-01-08 40.78 40.98 40 40.02 -2.03% 5,839 23,639,827
2024-01-05 41.7 42.05 40.72 40.85 -2.67% 6,038 24,905,149
2024-01-04 41.96 42.05 41.3 41.97 +0.02% 4,990 20,804,956
2024-01-03 42.18 42.18 41.59 41.96 -0.07% 4,313 18,065,383
2024-01-02 41.26 42.28 41.26 41.99 +1.74% 6,918 29,011,586

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╜│чФ╡шВбф╗╜ 000922

2024年至今

щЗСщЩ╡ф╜УшВ▓ 300651

近期数据

шБФчСЮцЦ░цЭР 688300

2024年一季度

ц╕Еш╢КчзСцКА 688496

2024年至今

щЗСх╕ЭшВбф╗╜ 603270

近半年

ф╕Ьх▓│чбЕцЭР 300821

2022-2023两年

ц▒ЗщЗСчзСцКА 300561

2024年至今

ф╕Ац▒╜шзгцФ╛ 000800

2024年至今

хНЪщАЪщЫЖцИР 603068

2022-2023两年

чеЮхеЗхИ╢шНп 600613

2022-2023两年

热门概念板块

区块链
智能制造

цнгц│░чФ╡хЩи (601877)

近半年
5G通信
AI人工智能

щЧ╗ц│░чзСцКА (600745)

近三个月
云计算

ф╕нчзСхИЫш╛╛ (300496)

2024年一季度
大数据

ц╡╖щЗПцХ░цНо (603138)

2024年至今
芯片

хЕих┐ЧчзСцКА (300458)

2022-2023两年
数字经济

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