ф║┐чФ░цЩ║шГ╜ 300911

数据更新至:

添加到对比分析

41.32 -3.64%

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

41.32
-3.64% -1.56
42.6
开盘价
44.04
最高价
40.88
最低价
18,103
成交量
数据更新至: 2025-03-25

技术指标

43.14
MA5 (5日均线)
45.27
MA10 (10日均线)
44.76
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 42.6 44.04 40.88 41.32 -3.64% 18,103 75,957,237
2025-03-24 42.83 44.16 41.94 42.88 +0.61% 29,520 127,283,095
2025-03-21 43.93 44.09 42.25 42.62 -3.68% 33,692 145,420,911
2025-03-20 44.52 46.29 44 44.25 -0.9% 39,839 179,131,433
2025-03-19 46.2 46.38 44 44.65 -3.75% 36,896 166,545,912
2025-03-18 47.35 47.6 46.01 46.39 -2.13% 35,068 163,710,780
2025-03-17 46.48 48.32 46 47.4 +1.94% 44,711 210,407,012
2025-03-14 47.79 49.29 46.48 46.5 -2.68% 59,907 286,570,751
2025-03-13 47.43 48.98 46.33 47.78 -2.31% 76,185 361,834,016
2025-03-12 46.8 50.49 46.51 48.91 +6.79% 98,654 480,298,855
2025-03-11 45.9 47.49 44.75 45.8 -2.18% 65,650 301,732,363
2025-03-10 47.05 48.88 46.1 46.82 -0.49% 67,348 318,728,734
2025-03-07 45.78 50.59 45.6 47.05 +2.55% 112,764 545,545,710
2025-03-06 44.2 47.5 43.35 45.88 +4.63% 102,248 462,836,977
2025-03-05 43.05 44.84 41.33 43.85 +6.23% 91,828 395,509,418
2025-03-04 39.87 41.44 39.87 41.28 +1.4% 23,870 97,709,725
2025-03-03 40.89 41.89 40.18 40.71 -0.54% 39,263 160,722,113
2025-02-28 42.98 43.3 40.52 40.93 -6.77% 58,953 243,897,394
2025-02-27 46.42 48.63 42.81 43.9 -5.08% 86,636 385,386,792
2025-02-26 47.5 48.66 45.5 46.25 -0.84% 72,562 342,064,085
2025-02-25 45.59 48.8 45.59 46.64 -3.24% 89,381 420,052,835
2025-02-24 47.3 51.5 46.62 48.2 +0.37% 137,404 678,666,185
2025-02-21 44.2 49.14 41.43 48.02 +17.26% 165,707 746,037,869
2025-02-20 41.53 42.33 39 40.95 -2.03% 118,040 477,915,044
2025-02-19 40.89 42.15 39.65 41.8 +5.4% 150,821 614,986,947
2025-02-18 39.6 43 38.05 39.66 +0.15% 187,329 757,553,564
2025-02-17 35.22 39.6 34.7 39.6 +20% 174,019 665,898,040
2025-02-14 31.67 33.88 31.42 33 +3.19% 79,143 258,790,833
2025-02-13 32.26 32.9 31.61 31.98 -0.74% 37,057 119,057,077
2025-02-12 32.34 32.57 31.65 32.22 -0.03% 51,422 164,737,286
2025-02-11 33.11 34.33 31.8 32.23 -3.45% 65,417 213,726,471
2025-02-10 33.24 33.98 32 33.38 +3.99% 74,414 245,205,878
2025-02-07 32.23 33.2 31.55 32.1 -0.43% 84,087 272,721,700
2025-02-06 32 33.01 29.4 32.24 +4.47% 126,175 400,018,238
2025-02-05 28.8 31.15 27.64 30.86 +7.19% 96,031 281,345,564
2025-01-27 28.08 28.87 27.83 28.79 +2.71% 27,134 77,595,078
2025-01-24 28.23 28.43 27.33 28.03 -1.02% 27,366 76,335,993
2025-01-23 28.19 29.14 28.19 28.32 +0.64% 32,886 94,220,613
2025-01-22 28.08 28.25 27.66 28.14 +0.11% 20,627 57,846,457
2025-01-21 27.44 28.38 27.2 28.11 +2.97% 27,708 76,846,659
2025-01-20 26.92 27.5 26.92 27.3 +1.45% 31,790 86,586,253
2025-01-17 27.6 27.91 26.79 26.91 -4.61% 47,756 130,226,502
2025-01-16 27.63 29.38 27.63 28.21 +1.11% 61,718 176,667,963
2025-01-15 28.09 28.99 27.58 27.9 -1.86% 29,441 83,535,793
2025-01-14 27.8 28.44 27.11 28.43 +3.83% 30,398 84,983,114
2025-01-13 25.22 27.39 25.22 27.38 +6.33% 34,950 93,442,122
2025-01-10 26.75 26.94 25.64 25.75 -3.74% 24,809 64,930,230
2025-01-09 26.13 27.3 26.1 26.75 +0.94% 27,069 72,616,336
2025-01-08 26.6 26.91 25.65 26.5 -0.79% 29,993 78,749,287
2025-01-07 25.12 26.8 25.11 26.71 +6.03% 42,951 111,984,698
2025-01-06 24.8 25.21 24.05 25.19 +0.72% 40,465 99,747,200
2025-01-03 25.97 26.3 24.6 25.01 -2.53% 36,264 91,249,200
2025-01-02 26.02 26.75 25.4 25.66 -1.61% 28,915 75,307,198
2024-12-31 27.5 28 25.85 26.08 -5.06% 51,585 138,043,907
2024-12-30 26.9 28.4 26.33 27.47 +1.59% 56,429 153,740,939
2024-12-27 26.88 27.48 26.65 27.04 0% 30,839 83,517,685
2024-12-26 27.04 28.11 26.44 27.04 -0.22% 54,569 147,587,276
2024-12-25 28.65 28.8 26.56 27.1 -5.41% 46,840 127,189,567
2024-12-24 30.41 30.85 28.01 28.65 -5.26% 51,077 147,848,380
2024-12-23 31.14 31.48 30.15 30.24 -3.01% 26,999 82,820,090
2024-12-20 32.65 32.95 30.76 31.18 -2.59% 31,822 100,789,168
2024-12-19 31.91 32.31 31.63 32.01 -0.19% 19,241 61,530,639
2024-12-18 32.84 32.86 31.45 32.07 -1.08% 36,070 115,253,663
2024-12-17 34.73 35.25 32.02 32.42 -7.11% 57,798 192,359,210
2024-12-16 35.42 36 34.53 34.9 -1.27% 24,158 84,839,717
2024-12-13 35.83 36.16 34.92 35.35 -1.37% 30,202 107,753,094
2024-12-12 34.29 35.95 34.06 35.84 +4.1% 37,825 133,102,256
2024-12-11 32.88 34.45 32.54 34.43 +4.75% 34,106 114,878,759
2024-12-10 32.88 33.3 31.3 32.87 +3.3% 46,176 149,221,351
2024-12-09 32.3 32.45 31.44 31.82 -1.97% 36,907 117,379,355
2024-12-06 32.64 32.8 31.7 32.46 -0.52% 31,468 101,892,099
2024-12-05 30.87 32.89 30.61 32.63 +5.6% 57,615 184,777,959
2024-12-04 31.2 31.9 30.58 30.9 -1.47% 35,037 109,209,253
2024-12-03 31.24 32.5 30.8 31.36 +0.42% 52,710 166,310,523
2024-12-02 32.39 33.1 31 31.23 -1.36% 75,889 242,191,075
2024-11-29 29.8 31.79 29.6 31.66 +6.49% 61,220 190,166,956
2024-11-28 29.83 30.49 29.04 29.73 -1.29% 55,214 164,801,877
2024-11-27 27.56 30.84 27.42 30.12 +9.53% 91,386 268,534,079
2024-11-26 26.92 27.51 26.36 27.5 +2.08% 36,633 100,007,529
2024-11-25 26.26 27.64 26.21 26.94 +2.63% 41,116 110,720,926
2024-11-22 26.53 27.2 26.2 26.25 -0.91% 31,305 83,820,173
2024-11-21 26.9 27.7 26.33 26.49 -1.49% 28,490 76,513,321
2024-11-20 26.7 27.18 26.34 26.89 +0.45% 24,086 64,658,956
2024-11-19 25.45 27.11 25.42 26.77 +4.57% 37,666 98,168,494
2024-11-18 26.24 26.7 25.03 25.6 -2.62% 31,690 81,898,300
2024-11-15 26.39 26.98 26.02 26.29 -0.76% 21,717 57,395,815
2024-11-14 26.8 27.38 26.22 26.49 -1.45% 29,494 78,956,666
2024-11-13 26.88 26.88 26.11 26.88 0% 31,168 82,548,100
2024-11-12 25.97 28.26 25.51 26.88 +4.19% 73,860 197,329,246
2024-11-11 24.35 26.28 24.18 25.8 +5.13% 61,135 156,472,337
2024-11-08 24.08 25 23.55 24.54 +2.89% 57,068 138,057,446
2024-11-07 23.14 24.05 22.81 23.85 +2.58% 35,786 85,065,868
2024-11-06 23.22 23.52 22.95 23.25 +0.04% 26,649 61,869,879
2024-11-05 22.73 23.25 22.5 23.24 +2.42% 24,891 57,025,801
2024-11-04 22.01 22.79 21.85 22.69 +3.89% 21,977 49,286,004
2024-11-01 22.81 23 21.62 21.84 -4.17% 28,934 64,359,540
2024-10-31 22.88 23.19 22.72 22.79 -1.43% 27,396 62,794,050
2024-10-30 23.41 23.62 22.88 23.12 -1.37% 24,728 57,341,512
2024-10-29 24.14 24.18 23.4 23.44 -2.86% 31,207 74,112,716
2024-10-28 23.85 24.38 23.4 24.13 +1.22% 43,290 103,674,705
2024-10-25 23.83 23.97 23.26 23.84 +0.08% 48,887 115,138,738
2024-10-24 22.11 24.18 22.01 23.82 +5.68% 77,844 183,119,774
2024-10-23 23.1 23.15 22.43 22.54 -2% 34,709 78,817,150
2024-10-22 22.75 23.33 22.6 23 +0.88% 38,738 89,425,860
2024-10-21 22.54 23.28 22.1 22.8 +1.11% 41,129 93,049,186
2024-10-18 22.24 22.8 21.56 22.55 +1.53% 43,116 95,984,739
2024-10-17 23.14 23.14 22.15 22.21 -2.5% 25,066 56,445,342
2024-10-16 22.8 23.3 22.63 22.78 -1.04% 17,422 39,989,377
2024-10-15 23.7 23.7 22.91 23.02 -2.87% 23,920 55,811,261
2024-10-14 23.41 24.08 22.71 23.7 -0.71% 36,412 84,985,979
2024-10-11 23.1 24.38 22.8 23.87 +1.75% 38,307 91,134,457
2024-10-10 23.12 24.7 22.28 23.46 +3.58% 48,370 113,354,041
2024-10-09 25 25 22.45 22.65 -14.01% 52,631 124,033,861
2024-10-08 28 28.3 24.3 26.34 +7.86% 76,604 201,515,057
2024-09-30 23 25.27 21.79 24.42 +12.07% 71,856 167,907,272
2024-09-27 21.08 22.2 21.07 21.79 +4.51% 41,178 89,132,446
2024-09-26 20.33 20.97 20.33 20.85 +1.46% 21,525 44,663,193
2024-09-25 20.71 20.96 20.46 20.55 -0.19% 19,987 41,482,646
2024-09-24 20.22 20.6 20.14 20.59 +1.88% 15,767 32,199,273
2024-09-23 20.11 20.37 20.08 20.21 0% 5,532 11,186,274
2024-09-20 20.17 20.23 19.92 20.21 +0.15% 7,066 14,176,677
2024-09-19 20.08 20.49 20 20.18 +0.6% 14,733 29,735,406
2024-09-18 20.15 20.15 19.92 20.06 -0.5% 10,908 21,835,215
2024-09-13 20.35 20.35 20.03 20.16 -1.18% 8,319 16,778,743
2024-09-12 20.64 20.83 20.13 20.4 -1.26% 11,458 23,377,553
2024-09-11 20.5 20.92 20.47 20.66 +0.1% 8,646 17,896,672
2024-09-10 20.46 20.74 20.25 20.64 +1.28% 14,041 28,845,600
2024-09-09 20.19 20.44 20.11 20.38 -0.05% 5,918 12,018,467
2024-09-06 20.61 20.64 20.1 20.39 -1.21% 16,894 34,336,546
2024-09-05 20.8 20.94 20.5 20.64 -0.77% 21,272 43,909,372
2024-09-04 21.9 22.11 20.48 20.8 -2.07% 37,771 79,024,652
2024-09-03 21.07 21.24 20.85 21.24 +0.66% 8,161 17,225,615
2024-09-02 21.16 21.29 20.77 21.1 -0.57% 10,753 22,682,088
2024-08-30 21.15 21.67 20.94 21.22 +1% 29,709 62,952,338
2024-08-29 20.96 21.25 20.91 21.01 -0.1% 10,450 22,047,795
2024-08-28 21.05 21.3 20.4 21.03 +0.14% 16,391 34,485,363
2024-08-27 21.35 21.35 20.98 21 -1.64% 5,515 11,623,551
2024-08-26 21.56 21.61 21.09 21.35 -0.47% 12,123 25,926,282
2024-08-23 21.46 21.61 21.15 21.45 +0.23% 7,854 16,816,746
2024-08-22 21.4 21.56 21.21 21.4 -0.05% 4,288 9,147,311
2024-08-21 21.31 21.49 21.02 21.41 +0.47% 4,623 9,829,260
2024-08-20 21.46 21.46 21.05 21.31 +0.05% 4,364 9,259,213
2024-08-19 21.47 21.5 21.01 21.3 +0.28% 4,059 8,665,187
2024-08-16 21.44 21.44 21.06 21.24 -0.42% 5,408 11,472,606
2024-08-15 21.22 21.54 20.65 21.33 +0.28% 10,413 22,103,961
2024-08-14 21.45 21.63 21.11 21.27 -0.84% 5,045 10,726,657
2024-08-13 21.57 21.73 21.22 21.45 -0.69% 6,478 13,882,012
2024-08-12 21.56 21.81 21.41 21.6 -0.64% 4,638 10,021,048
2024-08-09 22.35 22.35 21.71 21.74 -1.45% 6,738 14,767,609
2024-08-08 22.39 22.58 21.91 22.06 -1.03% 12,825 28,590,896
2024-08-07 22.35 22.44 22.2 22.29 -0.18% 7,150 15,954,486
2024-08-06 22.18 22.39 21.7 22.33 +1.96% 13,436 29,652,463
2024-08-05 21.8 22.26 21.75 21.9 -0.41% 13,138 28,834,216
2024-08-02 21.96 22.48 21.7 21.99 -0.68% 9,461 20,875,007
2024-08-01 22.49 22.58 22.08 22.14 -1.56% 12,298 27,375,449
2024-07-31 22.35 23.05 21.93 22.49 +1.31% 17,763 39,804,658
2024-07-30 22.28 22.35 21.93 22.2 -0.63% 9,392 20,773,056
2024-07-29 22.34 22.58 21.59 22.34 -0.27% 21,101 46,618,038
2024-07-26 22.75 23.46 22.02 22.4 +3.61% 38,139 86,160,034
2024-07-25 22.2 22.34 21.26 21.62 -3.27% 21,336 46,403,958
2024-07-24 23.88 24.4 21.9 22.35 -8.25% 36,982 83,902,854
2024-07-23 25.54 25.98 24.31 24.36 -4.32% 20,005 49,844,544
2024-07-22 25.05 25.85 20.97 25.46 +0.2% 42,391 106,687,117
2024-07-19 24.52 25.98 24.52 25.41 +2.79% 25,493 64,594,710
2024-07-18 24.75 24.9 24.4 24.72 -0.32% 9,939 24,588,452
2024-07-17 24.93 25.15 24.5 24.8 -0.68% 8,789 21,693,016
2024-07-16 24.9 25.18 24.72 24.97 -0.48% 4,774 11,940,702
2024-07-15 25.27 25.28 24.7 25.09 -0.08% 8,291 20,742,891
2024-07-12 25.14 25.22 24.62 25.11 -0.2% 8,106 20,212,710
2024-07-11 24.97 25.39 24.65 25.16 +1.13% 17,022 42,628,043
2024-07-10 25.36 25.54 24.4 24.88 -1.89% 11,003 27,396,385
2024-07-09 25.48 25.48 24.88 25.36 -0.47% 13,188 33,275,640
2024-07-08 25.83 25.83 25.13 25.48 -1.47% 10,816 27,492,648
2024-07-05 25.66 26 24.86 25.86 +1.45% 17,934 46,133,515
2024-07-04 25.8 26 25.25 25.49 -1.2% 7,526 19,155,455
2024-07-03 25.68 26.09 25.05 25.8 -0.42% 13,297 34,153,488
2024-07-02 25.94 26.05 25.52 25.91 -0.23% 11,060 28,524,655
2024-07-01 25.6 25.97 25.16 25.97 +2.08% 15,494 39,834,794
2024-06-28 25 25.63 25 25.44 +0.12% 9,564 24,312,537
2024-06-27 24.9 25.78 24.9 25.41 +1.28% 16,389 41,715,813
2024-06-26 24.66 25.15 24.4 25.09 +1.58% 8,778 21,713,974
2024-06-25 24.5 25.25 24.06 24.7 +1.02% 9,713 24,018,603
2024-06-24 24.88 24.88 24.11 24.45 -1.81% 9,512 23,274,039
2024-06-21 25.05 25.58 24.76 24.9 -0.84% 7,486 18,720,194
2024-06-20 25.4 25.55 25.11 25.11 -1.14% 11,573 29,362,764
2024-06-19 25.51 25.6 25.03 25.4 -0.78% 6,728 17,041,475
2024-06-18 25.55 25.94 25.25 25.6 +0.2% 12,610 32,320,375
2024-06-17 25.66 25.81 25.3 25.55 -0.08% 9,630 24,529,324
2024-06-14 25.65 25.77 25.3 25.57 0% 8,178 20,867,098
2024-06-13 25.12 25.96 24.89 25.57 +1.79% 13,523 34,418,173
2024-06-12 25.16 25.49 24.85 25.12 +0.28% 7,911 19,925,010
2024-06-11 24.66 25.15 24.25 25.05 +0.85% 9,556 23,687,193
2024-06-07 25.03 25.1 24.18 24.84 -0.8% 25,889 63,704,154
2024-06-06 25.6 26.03 24.98 25.04 -2.07% 19,817 50,342,473
2024-06-05 26.2 26.2 25.43 25.57 -2.26% 16,652 42,943,577
2024-06-04 25.3 26.42 25.21 26.16 +3.4% 26,283 68,177,417
2024-06-03 25.54 25.54 25.08 25.3 0% 14,624 36,907,008
2024-05-31 25.08 25.5 25.07 25.3 -0.2% 13,434 33,937,865
2024-05-30 25 25.63 24.71 25.35 +1.93% 26,959 68,089,344
2024-05-29 24 25 24 24.87 +2.98% 21,304 52,618,145
2024-05-28 24.46 24.58 24.11 24.15 -1.43% 23,044 55,960,454
2024-05-27 23.61 24.55 23.61 24.5 +3.33% 19,335 46,669,665
2024-05-24 23.67 24.06 23.45 23.71 +0.38% 15,657 37,132,180
2024-05-23 23.89 24.41 23.6 23.62 -26.65% 18,401 43,850,523
2024-05-22 32.75 32.92 31.8 32.2 -0.56% 18,735 60,174,269
2024-05-21 32.24 32.66 32.11 32.38 +0.62% 17,977 58,276,787
2024-05-20 32.32 32.44 31.95 32.18 -1.11% 23,145 74,476,914
2024-05-17 32.7 33.07 31.8 32.54 -1.27% 42,772 138,479,474
2024-05-16 31.81 33.29 31.6 32.96 +2.46% 62,225 201,587,473
2024-05-15 31.02 33.25 30.89 32.17 +4.28% 57,398 186,247,794
2024-05-14 30.49 31.08 30.49 30.85 +0.1% 18,435 56,744,526
2024-05-13 30.5 31.68 29.61 30.82 +0.39% 32,934 101,278,221
2024-05-10 30.01 30.88 29.85 30.7 +2.33% 31,902 96,941,486
2024-05-09 29.33 30.15 29.33 30 +2.04% 18,990 56,589,838
2024-05-08 29.85 30.1 29.3 29.4 -1.24% 23,029 68,377,004
2024-05-07 29.8 29.8 29.21 29.77 -0.03% 26,133 77,178,316
2024-05-06 28.4 29.99 28.22 29.78 +6.05% 52,135 152,873,974
2024-04-30 27.71 28.78 27.26 28.08 +1.01% 42,926 120,623,218
2024-04-29 26.51 27.84 25.89 27.8 -0.89% 53,369 144,355,778
2024-04-26 28.1 28.62 27.95 28.05 -0.95% 35,116 99,085,573
2024-04-25 28.37 28.8 27.95 28.32 -0.77% 23,017 65,269,314
2024-04-24 29 29.22 27.55 28.54 -2.39% 35,954 101,383,628
2024-04-23 29.74 30 29.03 29.24 -2.99% 37,373 110,278,199
2024-04-22 30 31.51 29.75 30.14 -1.41% 53,850 165,225,235
2024-04-19 30.3 31 29.66 30.57 -0.65% 46,998 142,096,831
2024-04-18 30.78 31.72 30.41 30.77 -3.33% 63,890 197,952,788
2024-04-17 29.3 32.97 29 31.83 +5.08% 99,678 309,195,717
2024-04-16 27 30.75 25.11 30.29 +10.59% 86,678 248,233,179
2024-04-15 28.31 29.53 26.62 27.39 -5.88% 44,455 124,797,420
2024-04-12 28.7 30.2 28.3 29.1 +6.71% 56,552 165,719,389
2024-04-11 27.24 27.83 27.24 27.27 -1.37% 8,132 22,350,321
2024-04-10 28.1 28.2 27.26 27.65 -3.19% 14,022 38,836,989
2024-04-09 27.71 29.2 27.63 28.56 +3.03% 12,396 35,213,865
2024-04-08 28.53 28.64 27.66 27.72 -3.18% 9,855 27,571,285
2024-04-03 28.94 29.19 28.35 28.63 -1.11% 8,561 24,540,275
2024-04-02 29.1 29.25 28.74 28.95 -0.86% 9,484 27,434,531
2024-04-01 28.02 29.2 28.02 29.2 +3.91% 15,920 45,860,393
2024-03-29 27.84 28.38 27.82 28.1 +0.5% 9,295 26,051,718
2024-03-28 27.3 28.33 27.3 27.96 +2.08% 14,452 40,336,962
2024-03-27 28.65 28.84 27.34 27.39 -3.45% 15,181 42,761,297
2024-03-26 28.73 29.18 27.82 28.37 -2.04% 21,044 59,759,354
2024-03-25 29 30.49 28.93 28.96 -1.3% 23,432 69,873,225
2024-03-22 30.23 30.26 29.23 29.34 -2.65% 19,582 57,963,898
2024-03-21 30.57 30.66 29.8 30.14 -1.12% 18,271 55,223,400
2024-03-20 30.18 30.56 30.15 30.48 +0.26% 15,845 48,181,022
2024-03-19 30.79 30.8 30.3 30.4 -1.49% 20,305 61,905,903
2024-03-18 30.98 31.19 30.24 30.86 -0.84% 37,076 113,397,936
2024-03-15 30.71 31.17 30.18 31.12 +0.23% 28,390 86,866,808
2024-03-14 30.41 31.68 29.92 31.05 +0.88% 41,056 126,396,288
2024-03-13 29.97 31.18 29.65 30.78 +2.6% 41,104 125,381,542
2024-03-12 29.36 30.14 29.2 30 +2.25% 23,035 68,572,174
2024-03-11 29.16 29.42 28.8 29.34 -0.03% 18,797 54,745,681
2024-03-08 29.28 29.49 28.72 29.35 +0.24% 15,934 46,395,081
2024-03-07 29.45 30.15 29.23 29.28 +0.24% 21,554 64,052,397
2024-03-06 28.89 29.6 28.71 29.21 +0.14% 18,853 54,890,522
2024-03-05 29.4 30.49 28.87 29.17 -2.08% 29,352 86,754,401
2024-03-04 30.15 30.48 29.22 29.79 -0.37% 16,678 49,767,283
2024-03-01 29.5 30.18 29.13 29.9 +1.25% 23,197 69,210,695
2024-02-29 28.3 29.63 28.15 29.53 +4.72% 32,014 93,020,302
2024-02-28 31.3 32 28.1 28.2 -10.13% 49,212 148,509,959
2024-02-27 30.4 31.75 29.8 31.38 +2.28% 40,118 123,715,964
2024-02-26 29.95 31.5 29.05 30.68 +2.44% 42,463 127,734,227
2024-02-23 27.92 30.91 27.43 29.95 +6.96% 49,795 144,065,446
2024-02-22 26.57 28.1 26.31 28 +5.42% 32,909 89,815,746
2024-02-21 25.85 27.49 25.67 26.56 +1.76% 24,358 65,264,629
2024-02-20 25.93 26.27 25.31 26.1 +0.66% 22,121 57,204,912
2024-02-19 25.58 26.58 25.2 25.93 +3.6% 33,012 85,434,159
2024-02-08 23.19 25.3 23.1 25.03 +9.83% 33,199 80,503,512
2024-02-07 24 24.76 22.32 22.79 -5.04% 33,586 79,340,000
2024-02-06 23.72 24.94 21.63 24 +0.84% 37,306 85,421,465
2024-02-05 25.59 25.59 22.69 23.8 -7.64% 32,998 78,080,909
2024-02-02 27.2 27.75 24.48 25.77 -4.87% 22,520 58,703,234
2024-02-01 27.62 27.9 26.35 27.09 -2.62% 21,096 57,377,014
2024-01-31 29.94 30.19 27.35 27.82 -6.96% 22,835 65,109,723
2024-01-30 30.5 30.87 29.72 29.9 -3.17% 12,992 39,213,706
2024-01-29 32.21 32.49 30.85 30.88 -4.84% 22,728 71,597,277
2024-01-26 31.97 34.39 31.97 32.45 +1.18% 35,180 116,870,524
2024-01-25 30.95 32.17 30.5 32.07 +3.92% 28,274 88,863,997
2024-01-24 30.38 31.32 29.66 30.86 +2.49% 24,326 74,383,613
2024-01-23 30.56 30.78 29.6 30.11 -1.44% 22,806 68,673,447
2024-01-22 33.2 33.29 30.06 30.55 -8.31% 34,383 108,419,820
2024-01-19 34.79 34.99 33.17 33.32 -4.77% 38,831 132,116,197
2024-01-18 36.22 36.7 33.4 34.99 -4.71% 63,346 219,057,720
2024-01-17 36.22 39.15 36.15 36.72 +1.38% 82,287 308,866,970
2024-01-16 34.9 37.59 34.86 36.22 +4.68% 49,094 177,904,044
2024-01-15 34.3 34.75 33.91 34.6 +0.14% 9,519 32,705,518
2024-01-12 35.02 35.35 34.46 34.55 -1.71% 17,913 62,524,201
2024-01-11 34.4 35.18 34 35.15 +1.91% 11,454 39,720,948
2024-01-10 34.5 34.89 33.92 34.49 0% 8,979 30,938,811
2024-01-09 34.66 35.29 34.05 34.49 -0.2% 17,762 61,580,050
2024-01-08 35.79 35.79 34.55 34.56 -3.44% 14,912 52,103,754
2024-01-05 35.85 36.9 35.46 35.79 -0.64% 16,195 58,616,204
2024-01-04 36.4 36.4 35.65 36.02 -0.14% 10,684 38,392,175
2024-01-03 36.78 36.92 35.75 36.07 -1.93% 17,603 63,839,339
2024-01-02 37.41 37.88 36.63 36.78 -2.26% 28,949 107,034,993

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

х╛╖хИЫчОпф┐Э 603177

近半年

ф╕нхИЫчЙйц╡Б 603967

近期数据

чгБш░╖чзСцКА 688448

2024年至今

щЫкче║чФ╡ц░Ф 001387

2024年至今

ф╕ЬцЭ░цЩ║шГ╜ 300486

近期数据

х░ЪхдкчзСцКА 001301

2022-2023两年

ф╕ЙцЬкф┐бхоЙ 688489

2022-2023两年

щЫЖхПЛшВбф╗╜ 603429

近期数据

хНЪф╕ЦчзС 300422

2023年全年

цЦ░хоЩщВж 300037

近三个月

热门概念板块

大数据

ц╡╖щЗПцХ░цНо (603138)

2022-2023两年
元宇宙

ф╕ЬцЦ╣цШОчПа (600637)

2023年全年
光伏产业

щЪЖхЯ║ч╗┐шГ╜ (601012)

2024年一季度
生物医药

цЩ║щгЮчФЯчЙй (300122)

近三个月
云计算

ц╡╖щЗПцХ░цНо (603138)

2024年至今
智能制造

хоЭф┐бш╜пф╗╢ (600845)

近三个月
半导体

хглхЕ░х╛о (600460)

2022-2023两年
新能源汽车

хоБх╛╖цЧ╢ф╗г (300750)

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