чСЮф╕░цЦ░цЭР 300910

数据更新至:

添加到对比分析

55.15 -0.29%

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

55.15
-0.29% -0.16
55.2
开盘价
56.45
最高价
54.24
最低价
14,417
成交量
数据更新至: 2025-03-25

技术指标

54.04
MA5 (5日均线)
53.61
MA10 (10日均线)
52.22
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 55.2 56.45 54.24 55.15 -0.29% 14,417 79,383,732
2025-03-24 53.2 56.33 53.01 55.31 +3.97% 30,827 170,031,638
2025-03-21 52.5 54.5 52.5 53.2 +0.89% 15,532 83,129,548
2025-03-20 53.29 53.89 52.46 52.73 -1.99% 10,380 55,040,463
2025-03-19 54 55.65 53.33 53.8 -0.81% 16,607 89,645,681
2025-03-18 53.2 55.35 52.77 54.24 +2.2% 26,274 142,793,004
2025-03-17 53.05 53.78 52.5 53.07 +0.13% 14,149 75,160,645
2025-03-14 53.5 53.98 52.8 53 -0.88% 23,431 124,779,494
2025-03-13 51.96 53.73 51.81 53.47 +2.53% 27,037 143,297,183
2025-03-12 50.38 52.22 49.32 52.15 +3.86% 25,869 132,827,577
2025-03-11 50.18 51 50.09 50.21 -1.36% 13,273 66,817,293
2025-03-10 51.59 51.8 50.35 50.9 -0.91% 9,920 50,341,869
2025-03-07 50.95 51.74 50.9 51.37 +0.31% 12,858 66,073,867
2025-03-06 51.78 52.16 50.59 51.21 -1.1% 16,562 84,710,078
2025-03-05 50.49 52.09 49.49 51.78 +2.82% 18,714 95,471,535
2025-03-04 50.65 51.7 50.11 50.36 -0.55% 14,743 75,181,709
2025-03-03 49.75 51.38 49.75 50.64 +1.91% 19,760 99,952,834
2025-02-28 50.68 51.36 49.06 49.69 -2.15% 19,456 97,031,960
2025-02-27 51.34 51.7 50.51 50.78 -1.13% 20,309 103,622,660
2025-02-26 51.24 51.84 51.01 51.36 +0.23% 13,041 67,075,385
2025-02-25 51.62 51.84 50.81 51.24 -1.74% 15,812 80,838,145
2025-02-24 52.45 53 51.53 52.15 -1.01% 19,651 102,423,436
2025-02-21 50.89 53.41 50.89 52.68 +3.4% 36,741 192,542,854
2025-02-20 51.55 51.56 50.5 50.95 -1.16% 20,335 103,396,381
2025-02-19 51.58 51.99 50.64 51.55 -0.98% 26,207 134,726,210
2025-02-18 50.9 52.74 50.79 52.06 +2.2% 38,643 200,535,067
2025-02-17 52.45 52.51 50.37 50.94 -3.19% 49,249 250,851,224
2025-02-14 48.58 53.44 48.5 52.62 +7.23% 83,540 435,872,947
2025-02-13 47.43 49.3 47.12 49.07 +3.52% 33,045 159,407,902
2025-02-12 48.35 48.5 46.63 47.4 -1.96% 19,784 93,488,844
2025-02-11 48.42 48.88 47.56 48.35 +0.12% 14,800 71,163,214
2025-02-10 48.1 49.11 46.92 48.29 +0.92% 21,079 101,264,394
2025-02-07 47.06 48.38 46.51 47.85 +1.81% 18,671 89,145,530
2025-02-06 46.91 47.35 46.53 47 +0.26% 15,206 71,487,114
2025-02-05 47.98 48.05 46.64 46.88 -1.55% 14,345 67,641,179
2025-01-27 48 49.5 47.62 47.62 -1.14% 21,393 104,041,032
2025-01-24 48.51 48.88 47.63 48.17 -1.31% 17,220 83,014,444
2025-01-23 48.26 49.09 47.81 48.81 +2.52% 31,778 154,032,933
2025-01-22 47.78 49.11 47.27 47.61 -0.61% 19,522 93,424,930
2025-01-21 47.49 48.19 46.38 47.9 +1.16% 24,362 115,425,495
2025-01-20 47.7 47.75 46.6 47.35 +0.62% 23,242 109,884,935
2025-01-17 45.44 47.35 45.01 47.06 +2.98% 29,164 135,855,352
2025-01-16 45.55 46.49 44.58 45.7 +0.2% 27,574 125,842,764
2025-01-15 45.3 46.34 44.58 45.61 +0.68% 29,285 133,624,109
2025-01-14 43.92 46.06 43.08 45.3 +3.14% 32,264 144,872,337
2025-01-13 44.37 44.95 43.37 43.92 -1.85% 27,076 119,060,145
2025-01-10 44.3 45.35 44.06 44.75 +1.02% 23,359 104,870,545
2025-01-09 44.49 45.09 43.95 44.3 -0.54% 20,183 89,680,466
2025-01-08 46.46 46.46 44.22 44.54 -4.22% 32,281 145,182,842
2025-01-07 45.97 46.71 45.61 46.5 0% 20,308 93,833,939
2025-01-06 46.47 47.89 45.94 46.5 -0.79% 26,600 124,959,497
2025-01-03 45.85 47.85 45.61 46.87 +2.22% 36,917 173,874,510
2025-01-02 46.65 48.35 45.45 45.85 -3.66% 34,420 161,731,394
2024-12-31 47.33 48.45 47.18 47.59 +0.83% 37,971 182,182,045
2024-12-30 46.47 48.52 46.31 47.2 +1.14% 37,147 177,315,806
2024-12-27 45.6 47.76 45.42 46.67 +2.73% 35,831 167,728,385
2024-12-26 44.78 45.69 44.31 45.43 +1.45% 16,223 73,395,404
2024-12-25 45.31 45.31 44.2 44.78 -1.06% 11,150 49,701,186
2024-12-24 44.27 45.96 44.2 45.26 +2.44% 23,690 107,051,075
2024-12-23 43.63 45.3 43.63 44.18 +1.26% 21,776 97,188,374
2024-12-20 43.97 43.97 43.25 43.63 -1.11% 14,814 64,591,459
2024-12-19 44.5 44.79 43.61 44.12 -1.45% 16,899 74,400,428
2024-12-18 44.09 45.39 43.9 44.77 +1.98% 16,971 76,067,752
2024-12-17 43.95 44.19 43.52 43.9 -0.23% 13,775 60,495,001
2024-12-16 46.09 46.26 43.88 44 -4.47% 17,748 79,242,976
2024-12-13 46.36 46.72 45.62 46.06 -1.14% 17,959 83,028,941
2024-12-12 45.93 47 45.06 46.59 +2.44% 19,930 92,033,656
2024-12-11 44.5 46.28 44.37 45.48 +1.79% 24,160 110,213,547
2024-12-10 44.05 45.44 44.04 44.68 +3.64% 30,614 136,688,670
2024-12-09 44.64 44.65 43 43.11 -3.08% 23,117 100,934,378
2024-12-06 43.73 44.7 43.3 44.48 +2.02% 18,145 80,145,338
2024-12-05 43.11 44.48 42.69 43.6 +0.97% 19,086 83,100,072
2024-12-04 43.62 43.79 42.87 43.18 -0.96% 14,008 60,508,958
2024-12-03 43.83 44.1 43.38 43.6 -0.52% 15,556 67,899,527
2024-12-02 44.15 44.16 43.24 43.83 -0.27% 21,347 93,393,818
2024-11-29 42.74 44.85 42.61 43.95 +2.83% 20,498 90,059,998
2024-11-28 43.37 43.37 42.6 42.74 -1.48% 21,765 93,443,605
2024-11-27 42.68 43.38 42.21 43.38 +0.65% 23,497 100,592,885
2024-11-26 45.33 45.5 42.93 43.1 -4.86% 26,096 114,243,292
2024-11-25 45 46.4 44.65 45.3 +0.11% 19,898 90,571,375
2024-11-22 48.56 48.57 45.25 45.25 -5.49% 30,730 143,328,350
2024-11-21 46.07 48.78 45.81 47.88 +3.82% 53,638 255,831,849
2024-11-20 45.44 46.23 44.4 46.12 +0.68% 30,425 138,123,029
2024-11-19 44.74 45.88 44.49 45.81 +2.64% 26,360 119,396,963
2024-11-18 45.51 46.43 44.52 44.63 -1.41% 29,352 133,667,602
2024-11-15 45.08 45.95 44.82 45.27 -0.24% 29,128 132,092,514
2024-11-14 45.81 47.21 45.27 45.38 -0.98% 36,283 167,737,309
2024-11-13 45.39 46.13 44.81 45.83 +0.07% 21,867 99,407,847
2024-11-12 46.8 47.39 45.09 45.8 -0.3% 35,112 162,780,507
2024-11-11 44.68 45.98 44.02 45.94 +2.45% 30,636 138,653,641
2024-11-08 45 45.49 44.44 44.84 +0.22% 24,675 110,821,252
2024-11-07 43.48 44.85 43.41 44.74 +2.38% 22,111 98,067,228
2024-11-06 44.06 44.78 43.51 43.7 -1.35% 19,349 85,202,530
2024-11-05 43.11 44.65 42.31 44.3 +2.76% 26,447 116,026,365
2024-11-04 42.02 43.5 42.02 43.11 +2.11% 14,905 63,997,403
2024-11-01 42.53 43.88 42.15 42.22 -2.04% 19,119 81,709,457
2024-10-31 42.98 43.41 42.31 43.1 +0.23% 16,107 68,972,736
2024-10-30 43.6 44.2 42.69 43 -2.36% 17,981 77,889,487
2024-10-29 45.8 45.8 43.87 44.04 -3.17% 21,666 96,526,508
2024-10-28 44.98 45.73 44.33 45.48 +1.07% 26,878 121,569,412
2024-10-25 44.16 45.95 44 45 +2.06% 25,884 116,861,122
2024-10-24 44.73 44.89 44.03 44.09 -1.65% 21,847 96,827,779
2024-10-23 44.99 45.29 43.66 44.83 -0.69% 45,423 202,301,195
2024-10-22 44.8 45.25 44.36 45.14 +0.4% 24,212 108,308,418
2024-10-21 44.29 46.39 43.89 44.96 +1.51% 32,251 145,638,650
2024-10-18 41.78 45.56 41.78 44.29 +4.8% 33,552 147,257,927
2024-10-17 42.8 43.39 42.1 42.26 -3.25% 26,730 114,296,597
2024-10-16 43.69 44.71 42.98 43.68 -0.02% 14,351 62,803,735
2024-10-15 45.76 45.8 43.69 43.69 -4.5% 25,524 113,714,719
2024-10-14 43.7 46.36 42.55 45.75 +5.1% 32,705 146,285,034
2024-10-11 45.01 45.8 42.9 43.53 -4.46% 29,342 128,381,290
2024-10-10 47.65 49.43 45.41 45.56 -3.82% 40,382 189,810,101
2024-10-09 47 50.38 45.79 47.37 -3.23% 50,728 243,881,439
2024-10-08 54.9 54.9 46.8 48.95 +6.99% 83,178 409,734,702
2024-09-30 44.33 47.04 42.4 45.75 +9.61% 71,075 320,038,072
2024-09-27 40.8 43.8 40.75 41.74 +3.68% 42,984 180,223,492
2024-09-26 38.92 40.4 38.26 40.26 +3.47% 25,908 102,144,527
2024-09-25 39.22 39.51 38.39 38.91 +0.67% 32,438 126,455,603
2024-09-24 35.44 38.65 35.08 38.65 +9.65% 41,656 155,501,263
2024-09-23 35.53 36.19 35 35.25 -0.79% 15,962 56,339,351
2024-09-20 36.38 36.47 35.23 35.53 -2.52% 15,559 55,454,126
2024-09-19 36.46 37.51 36.16 36.45 0% 14,451 53,093,921
2024-09-18 35.82 36.65 35.48 36.45 +1.82% 9,894 35,767,855
2024-09-13 36.23 36.34 35.67 35.8 -0.61% 9,178 32,948,630
2024-09-12 35.99 36.96 35.99 36.02 -1.67% 9,626 34,976,569
2024-09-11 35.93 37.44 35.8 36.63 +1.08% 16,990 62,403,797
2024-09-10 36.36 36.48 35 36.24 -0.3% 17,852 63,691,266
2024-09-09 37.65 38.1 36.24 36.35 -3.73% 12,792 47,319,186
2024-09-06 38.25 38.8 37.69 37.76 -2.3% 12,120 46,225,952
2024-09-05 39.28 40.43 38.44 38.65 -1.9% 14,274 55,791,565
2024-09-04 38.21 40.13 38.04 39.4 +2.95% 19,203 75,494,183
2024-09-03 37.3 38.53 36.93 38.27 +3.35% 17,518 66,570,182
2024-09-02 38.14 38.18 36.9 37.03 -2.86% 14,580 54,736,042
2024-08-30 37.35 38.84 36.7 38.12 +2.03% 20,625 78,700,513
2024-08-29 37.44 37.86 36.63 37.36 -0.35% 14,674 54,746,491
2024-08-28 37.24 38.21 37.13 37.49 +0.16% 10,714 40,297,850
2024-08-27 37.23 37.86 36.7 37.43 +0.19% 9,724 36,317,033
2024-08-26 37.57 38.5 35.88 37.36 -1.22% 23,191 85,561,123
2024-08-23 37.5 38.39 37.5 37.82 -0.34% 11,875 44,987,824
2024-08-22 38.69 38.69 37.65 37.95 -0.97% 8,790 33,376,128
2024-08-21 38.79 39.16 38.16 38.32 -1.34% 6,964 26,910,340
2024-08-20 39.03 39.3 38.6 38.84 -0.66% 7,734 30,051,874
2024-08-19 39.6 40.03 38.92 39.1 -1.26% 10,190 40,017,244
2024-08-16 39.97 40.1 39.42 39.6 -0.95% 10,600 42,091,588
2024-08-15 39.42 40.9 39.39 39.98 +0.05% 12,486 50,173,280
2024-08-14 40.7 40.7 39.37 39.96 -1.82% 15,813 62,946,707
2024-08-13 41.04 41.32 40.1 40.7 -0.51% 8,066 32,761,870
2024-08-12 40.4 41.08 40.05 40.91 +0.76% 9,624 39,101,201
2024-08-09 41.12 41.79 40.6 40.6 -2.1% 11,754 48,277,261
2024-08-08 40.01 41.68 39.05 41.47 +3.65% 27,379 112,614,281
2024-08-07 39.48 40.19 38.82 40.01 +1.04% 11,249 44,617,478
2024-08-06 39.94 40.5 39 39.6 +1.02% 11,167 44,281,929
2024-08-05 39.83 40.82 39.14 39.2 -2.12% 10,010 39,884,823
2024-08-02 40.02 40.88 39.8 40.05 -0.55% 8,649 34,900,239
2024-08-01 40.88 42.05 39.72 40.27 -1.85% 14,663 59,213,684
2024-07-31 38.55 41.26 38.21 41.03 +6.38% 25,308 102,285,132
2024-07-30 38.05 38.99 37.89 38.57 +0.21% 11,723 45,011,161
2024-07-29 39.01 39.29 38.32 38.49 -1.31% 15,615 60,259,791
2024-07-26 38.2 39.15 37.4 39 +2.15% 20,919 80,526,468
2024-07-25 38.7 39.15 37.94 38.18 -1.55% 17,486 67,484,388
2024-07-24 39.73 39.95 38.2 38.78 -2.76% 23,772 92,263,516
2024-07-23 40.72 40.74 39.66 39.88 -2.04% 13,048 52,321,513
2024-07-22 41.1 41.6 40.43 40.71 -0.68% 13,428 54,832,797
2024-07-19 41.45 41.45 40.52 40.99 -0.39% 10,707 43,708,781
2024-07-18 40.57 41.6 40.11 41.15 +1.43% 18,121 74,552,753
2024-07-17 41.49 41.62 40.45 40.57 -2.69% 19,544 79,969,882
2024-07-16 42.06 42.86 41.58 41.69 -0.48% 13,978 58,875,311
2024-07-15 41.75 42.15 41.26 41.89 +0.19% 8,489 35,519,763
2024-07-12 42.19 42.8 41.76 41.81 -0.24% 8,893 37,375,035
2024-07-11 42.38 42.4 40.9 41.91 -0.02% 18,464 76,954,089
2024-07-10 41.74 42.5 41.5 41.92 -0.66% 7,288 30,646,833
2024-07-09 41.99 42.38 40.78 42.2 +1.61% 12,338 51,574,872
2024-07-08 43.89 43.89 41.22 41.53 -4.97% 21,939 92,731,337
2024-07-05 42.61 44.18 42.21 43.7 +2.41% 14,836 64,379,002
2024-07-04 42.61 43.4 42.46 42.67 -0.56% 9,308 39,897,998
2024-07-03 43.33 43.42 42.52 42.91 -0.97% 7,157 30,710,335
2024-07-02 43.7 43.81 42.8 43.33 -0.57% 12,452 53,888,208
2024-07-01 43.52 44.2 42.7 43.58 -0.32% 20,159 87,114,619
2024-06-28 44.41 45.46 43.34 43.72 -0.3% 15,569 69,119,817
2024-06-27 44.19 44.8 43.51 43.85 -1.68% 12,815 56,360,916
2024-06-26 44.15 44.87 43.71 44.6 +0.34% 15,783 69,949,251
2024-06-25 44.14 45.43 43.68 44.45 +0.68% 14,013 62,579,516
2024-06-24 45.04 45.5 43.8 44.15 -2.32% 11,199 49,838,138
2024-06-21 45.44 46.37 44.52 45.2 -2.38% 16,546 75,055,237
2024-06-20 45.77 48 45.5 46.3 +1.16% 30,839 144,582,540
2024-06-19 45.14 46.2 44.22 45.77 +1.49% 18,616 84,228,362
2024-06-18 45.63 46.1 44.93 45.1 -1.64% 17,836 81,033,637
2024-06-17 46.02 46.61 45.76 45.85 -1.27% 10,762 49,713,288
2024-06-14 46.89 46.89 46.22 46.44 -0.04% 6,333 29,425,967
2024-06-13 46.94 46.94 46.25 46.46 -0.56% 6,945 32,301,777
2024-06-12 47.2 47.5 46.6 46.72 -0.66% 10,228 47,886,236
2024-06-11 46.9 47.37 46.22 47.03 +0.17% 9,182 42,943,523
2024-06-07 47.9 48.15 46.31 46.95 -0.78% 15,118 71,046,300
2024-06-06 47.39 48.33 47 47.32 -0.55% 11,877 56,622,186
2024-06-05 48.16 49.79 47.51 47.58 -0.75% 20,134 97,773,792
2024-06-04 46.17 48.2 45.67 47.94 +3.99% 21,890 103,832,562
2024-06-03 46.59 46.86 45.6 46.1 -0.56% 11,512 53,123,062
2024-05-31 46.88 47.3 46.31 46.36 -0.13% 9,975 46,547,721
2024-05-30 46.2 47.3 46.03 46.42 +0.04% 15,358 71,658,782
2024-05-29 46.2 46.93 46.16 46.4 -0.34% 7,639 35,452,292
2024-05-28 46.46 47.19 46.11 46.56 -2.96% 11,468 53,556,097
2024-05-27 47.98 48.27 47.21 47.98 -0.08% 20,336 97,018,427
2024-05-24 48 49.13 47.4 48.02 +0.9% 25,807 124,868,764
2024-05-23 48.6 49.04 47.4 47.59 -2.96% 22,710 108,831,202
2024-05-22 49.15 49.94 48.66 49.04 -1.27% 10,807 53,084,797
2024-05-21 49.5 50.32 49.01 49.67 +0.34% 11,227 55,703,079
2024-05-20 49.66 50.18 49.03 49.5 -0.98% 12,384 61,387,445
2024-05-17 48.97 50 48.61 49.99 +2.1% 17,658 87,391,661
2024-05-16 49.8 50 48.5 48.96 -1.59% 27,579 135,591,357
2024-05-15 50.6 50.79 49.05 49.75 -1.56% 25,928 128,776,358
2024-05-14 51.01 51.21 50.06 50.54 -0.9% 30,392 153,688,446
2024-05-13 49.2 51.28 48.4 51 +2.82% 32,254 163,115,086
2024-05-10 50.6 51.38 49.25 49.6 -1.98% 20,596 102,471,143
2024-05-09 49.61 50.88 49.4 50.6 +2.02% 30,446 152,863,066
2024-05-08 50.03 51.01 49.4 49.6 -2.42% 27,395 136,921,032
2024-05-07 49.41 51.21 48.91 50.83 +1.86% 39,564 199,344,372
2024-05-06 48.2 50.35 47.73 49.9 +5.27% 42,731 210,375,869
2024-04-30 48.8 48.82 47.31 47.4 -4.22% 37,539 179,693,766
2024-04-29 45.84 49.58 45.62 49.49 +7.96% 62,373 301,212,440
2024-04-26 45.28 46 43.99 45.84 +1.55% 46,468 210,006,126
2024-04-25 43.7 47.57 43.64 45.14 +3.22% 55,446 249,501,748
2024-04-24 42.3 43.78 41.5 43.73 +3.87% 38,183 163,191,151
2024-04-23 41.51 42.47 41.51 42.1 +1.18% 21,460 90,264,907
2024-04-22 41.84 42.67 41.41 41.61 -0.57% 28,418 119,335,457
2024-04-19 41.1 42.17 40.52 41.85 +1.65% 29,207 120,863,411
2024-04-18 41.18 41.65 40.05 41.17 -0.02% 33,467 137,353,669
2024-04-17 39.78 41.65 39.33 41.18 +3.65% 55,991 228,252,479
2024-04-16 38.51 40.7 38.44 39.73 +2.48% 42,614 170,155,231
2024-04-15 36.7 39.7 36.7 38.77 +4.59% 34,103 131,770,667
2024-04-12 37.6 37.9 36.66 37.07 -1.88% 24,623 91,260,882
2024-04-11 38.07 38.5 37.45 37.78 -1.31% 17,989 68,288,057
2024-04-10 39.89 39.96 38 38.28 -4.01% 27,554 106,711,547
2024-04-09 39.02 39.97 38.88 39.88 +1.35% 17,140 67,651,532
2024-04-08 40.6 40.95 39.3 39.35 -3.46% 25,716 101,951,479
2024-04-03 40.64 40.88 39.97 40.76 +0.52% 29,915 121,062,882
2024-04-02 39.15 40.75 38.9 40.55 +2.94% 32,190 128,754,220
2024-04-01 38.38 39.56 38.08 39.39 +2.95% 28,925 113,143,794
2024-03-29 37.75 38.7 37.72 38.26 +0.68% 21,920 83,986,238
2024-03-28 38.08 38.68 37.44 38 -0.99% 41,128 156,390,029
2024-03-27 36.8 38.98 36.8 38.38 +4.89% 67,438 258,600,797
2024-03-26 37.48 37.99 36 36.59 -2.5% 37,869 139,234,338
2024-03-25 38.11 38.74 37.26 37.53 -1.5% 32,570 123,313,588
2024-03-22 38.88 39.08 38 38.1 -1.83% 17,581 67,506,215
2024-03-21 40.12 40.4 38.56 38.81 -3.58% 42,511 166,607,536
2024-03-20 40.17 40.47 40.01 40.25 +0.07% 15,276 61,449,913
2024-03-19 40.78 40.78 39.96 40.22 -1.3% 22,323 89,688,721
2024-03-18 41.13 41.27 40.12 40.75 -0.97% 31,437 127,309,329
2024-03-15 40.68 41.34 39.83 41.15 +1.33% 19,466 79,251,159
2024-03-14 40.56 40.77 40.15 40.61 +0.3% 19,084 77,353,822
2024-03-13 40.3 41.48 40.2 40.49 -0.27% 21,066 85,546,209
2024-03-12 40.3 41.2 40.11 40.6 +0.27% 25,117 101,887,201
2024-03-11 39.25 40.5 39.01 40.49 +3.37% 25,435 100,948,453
2024-03-08 39.88 40.21 38.82 39.17 -1.78% 19,317 75,873,603
2024-03-07 42.17 42.17 39.69 39.88 -5.43% 36,084 146,328,090
2024-03-06 42.58 42.8 41.64 42.17 -1.26% 20,924 88,424,232
2024-03-05 42.5 43.23 42.25 42.71 -0.84% 22,993 97,991,777
2024-03-04 43.61 44.75 42.35 43.07 -1.37% 28,844 124,779,327
2024-03-01 43.4 43.75 42.72 43.67 +0.23% 17,924 77,372,915
2024-02-29 42.3 43.66 42.3 43.57 +1.59% 20,307 87,441,533
2024-02-28 44.35 45.39 42.88 42.89 -3.29% 18,968 83,583,330
2024-02-27 43.21 44.38 43.21 44.35 +0.96% 12,682 55,837,488
2024-02-26 43.19 44.25 43.15 43.93 +0.87% 14,582 63,751,100
2024-02-23 43.17 43.68 42.1 43.55 +0.88% 19,272 82,438,005
2024-02-22 43.87 43.87 42.86 43.17 -0.58% 15,668 67,576,795
2024-02-21 42.81 44.27 42.72 43.42 +0.6% 20,906 90,862,673
2024-02-20 43.8 43.96 42.19 43.16 -2.51% 26,429 113,580,110
2024-02-19 42.95 44.44 42.43 44.27 +3.05% 24,032 105,182,296
2024-02-08 44.8 46.87 42.87 42.96 -2.32% 38,687 173,996,167
2024-02-07 41.32 44.38 41.32 43.98 +5.47% 34,846 150,723,322
2024-02-06 39.1 43.17 37.71 41.7 +5.09% 42,787 174,519,156
2024-02-05 38.47 40.2 36.6 39.68 +3.17% 31,222 119,842,727
2024-02-02 37.8 38.99 37 38.46 +2.81% 21,233 81,305,497
2024-02-01 38.19 38.61 36.28 37.41 -2.02% 27,512 103,735,925
2024-01-31 38.23 39.36 38 38.18 -0.93% 9,937 38,289,098
2024-01-30 38.81 40.11 38.5 38.54 -1.31% 12,373 48,597,567
2024-01-29 39.16 39.89 38.61 39.05 -0.08% 15,754 61,617,757
2024-01-26 41.08 41.45 38.55 39.08 -5.79% 25,234 100,319,258
2024-01-25 40.35 41.55 39.7 41.48 +2.8% 18,527 75,396,169
2024-01-24 40.5 41.2 39.17 40.35 -0.35% 20,445 81,906,777
2024-01-23 39.75 41.55 39.01 40.49 +1.86% 18,092 73,386,329
2024-01-22 41 41.58 39.27 39.75 -4.03% 17,490 70,822,114
2024-01-19 41.19 41.8 40.85 41.42 +0.56% 15,313 63,340,795
2024-01-18 40.29 41.22 40.04 41.19 +1.45% 12,880 52,198,743
2024-01-17 41.41 41.68 40.51 40.6 -2.29% 15,739 64,503,191
2024-01-16 41.4 41.8 40.5 41.55 +0.36% 15,621 64,127,717
2024-01-15 41.05 42.19 40.6 41.4 +0.78% 16,528 68,815,083
2024-01-12 42.45 42.78 41.04 41.08 -3.52% 24,489 101,478,775
2024-01-11 42.84 42.98 41.6 42.58 +0.38% 25,777 108,950,543
2024-01-10 42.65 43.28 41.69 42.42 -0.63% 25,310 107,576,884
2024-01-09 41.63 42.8 40.3 42.69 +2.82% 37,732 157,006,188
2024-01-08 42.22 42.45 41.4 41.52 -1.07% 22,016 92,121,715
2024-01-05 43.3 43.3 41.48 41.97 +1.08% 32,464 137,601,066
2024-01-04 42.2 42.37 40.4 41.52 -2.08% 41,031 168,870,435
2024-01-03 43.51 43.69 42.12 42.4 -3.39% 42,934 182,899,967
2024-01-02 46 46 43.5 43.89 -4.46% 42,815 188,469,522

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

ц▒Яф╕ншНпф╕Ъ 600750

2022-2023两年

чжПцЦпчЙ╣ 603806

2022-2023两年

ц┤╛чСЮшВбф╗╜ 300831

2024年至今

цЩ╢хУБчЙ╣шгЕ 688084

近半年

ф╗Бх║жчФЯчЙй 688193

近半年

х╗║щ╛Щх╛оч║│ 688357

2023年全年

хЖ░х╖Эч╜Сч╗Ь 300533

近半年

ф╕нч▓очзСцКА 000930

2024年至今

цЩ╢чзСшГ╜ц║Р 688223

近半年

щХ┐хЯОчзСцКА 603897

2024年至今

热门概念板块

智能制造

чзСхдзцЩ║шГ╜ (300222)

近半年
大数据

STщ╣ПхНЪ (600804)

近期数据
数字经济

щЗСхНбцЩ║шГ╜ (300349)

2023年全年
医疗器械

щШ│цЩохМ╗чЦЧ (300030)

2024年一季度
区块链
元宇宙

ч┤лхЕЙшВбф╗╜ (000938)

2022-2023两年
军工

ф╕нхЫ╜щЗНх╖е (601989)

近三个月
5G通信

х╣┐хТМщАЪ (300638)

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