ц╡╖шЮНчзСцКА 300915

数据更新至:

添加到对比分析

34.57 +0.23%

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

34.57
+0.23% +0.08
34.46
开盘价
34.68
最高价
33.9
最低价
10,199
成交量
数据更新至: 2025-03-25

技术指标

35.27
MA5 (5日均线)
35.87
MA10 (10日均线)
35.81
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 34.46 34.68 33.9 34.57 +0.23% 10,199 34,921,312
2025-03-24 34.47 35.09 33.67 34.49 -0.89% 15,505 53,375,038
2025-03-21 35.92 35.92 34.69 34.8 -3.2% 21,424 75,295,561
2025-03-20 36.51 36.95 35.78 35.95 -1.64% 18,586 67,256,054
2025-03-19 37.15 37.53 36.27 36.55 -2.64% 23,342 85,590,402
2025-03-18 36.79 38.2 36.79 37.54 +2.04% 43,046 161,268,233
2025-03-17 36.71 37.45 36.65 36.79 -2.26% 46,422 171,284,482
2025-03-14 35.36 38.37 35.31 37.64 +7.54% 69,565 258,136,967
2025-03-13 35.22 35.5 34.76 35 -1.05% 16,633 58,364,218
2025-03-12 35.01 35.49 34.88 35.37 +1.17% 24,002 84,445,780
2025-03-11 35 35 34.46 34.96 -0.43% 18,612 64,570,616
2025-03-10 35.05 35.41 34.86 35.11 -0.34% 20,418 71,558,263
2025-03-07 35.39 35.68 34.77 35.23 -1.76% 34,344 120,711,442
2025-03-06 35.03 35.87 34.86 35.86 +2.69% 44,909 158,700,896
2025-03-05 34.93 35.09 34.45 34.92 0% 36,476 126,922,109
2025-03-04 35.8 35.88 34.55 34.92 -2.97% 43,779 152,572,469
2025-03-03 38.5 39.2 35.82 35.99 -10.25% 70,634 261,320,274
2025-02-28 40 42.64 39.15 40.1 +4.43% 104,054 425,515,542
2025-02-27 32.5 38.4 32.5 38.4 +20% 66,477 245,135,509
2025-02-26 31.54 32.08 31.48 32 +1.43% 10,414 33,085,488
2025-02-25 32.14 32.4 31.31 31.55 -0.47% 10,493 33,227,261
2025-02-24 31.01 31.79 31.01 31.7 +2.19% 11,928 37,467,497
2025-02-21 31.13 31.2 30.48 31.02 -0.29% 7,576 23,335,598
2025-02-20 30.59 31.28 30.59 31.11 +1.3% 7,146 22,213,086
2025-02-19 30.02 30.79 30.02 30.71 +1.22% 5,939 18,091,053
2025-02-18 31.26 31.26 30.24 30.34 -2.91% 6,469 19,887,634
2025-02-17 30.65 31.55 30.65 31.25 +1.99% 7,577 23,583,950
2025-02-14 30.89 31.08 30.5 30.64 -0.81% 5,102 15,705,279
2025-02-13 31.31 31.37 30.8 30.89 -1.22% 6,311 19,592,448
2025-02-12 31.3 31.38 30.88 31.27 -0.03% 7,063 21,963,226
2025-02-11 31.69 31.69 30.9 31.28 -0.67% 6,244 19,447,468
2025-02-10 31.19 31.49 30.8 31.49 +1.48% 8,392 26,150,362
2025-02-07 30.58 31.4 30.46 31.03 +1.57% 8,005 24,798,821
2025-02-06 30.21 30.58 29.95 30.55 +1.56% 5,691 17,262,373
2025-02-05 30.3 30.69 29.86 30.08 -0.73% 5,156 15,504,684
2025-01-27 30.65 31.18 30.28 30.3 -1.01% 5,709 17,552,522
2025-01-24 30.16 30.64 29.99 30.61 +1.22% 5,430 16,471,925
2025-01-23 30.34 30.72 30.18 30.24 +0.3% 5,812 17,725,060
2025-01-22 30.34 30.64 30.01 30.15 -1.7% 4,306 13,031,654
2025-01-21 30.7 30.84 30.15 30.67 +0.26% 5,761 17,537,273
2025-01-20 30.4 30.82 30.07 30.59 +1.39% 6,054 18,504,080
2025-01-17 29.5 30.36 29.5 30.17 +0.6% 5,047 15,157,614
2025-01-16 30.17 30.74 29.68 29.99 -0.2% 6,307 18,987,556
2025-01-15 30.28 30.77 29.9 30.05 -0.17% 6,931 20,982,786
2025-01-14 28.8 30.25 28.72 30.1 +3.94% 7,732 23,016,451
2025-01-13 28.51 29.15 28.15 28.96 0% 5,780 16,625,579
2025-01-10 29.9 29.9 28.96 28.96 -3.14% 4,388 12,917,535
2025-01-09 29.81 30.33 29.35 29.9 +0.3% 5,388 16,148,198
2025-01-08 29.6 30.17 28.88 29.81 0% 7,711 22,842,903
2025-01-07 29.18 29.81 28.67 29.81 +1.95% 6,274 18,361,029
2025-01-06 29.83 30.17 28.29 29.24 -2.11% 9,295 27,219,357
2025-01-03 31.88 32.12 29.75 29.87 -6.3% 13,233 40,524,093
2025-01-02 31.99 33.5 31.68 31.88 -0.99% 12,962 42,238,433
2024-12-31 32.81 33.47 31.96 32.2 -1.83% 9,071 29,726,218
2024-12-30 33.21 33.44 32.43 32.8 -2.21% 9,309 30,571,284
2024-12-27 34.39 34.48 33.38 33.54 -0.71% 15,574 52,613,708
2024-12-26 32.52 33.78 32.52 33.78 +2.99% 10,008 33,307,698
2024-12-25 33.19 33.4 31.94 32.8 -1.83% 9,459 30,832,991
2024-12-24 32.85 33.44 32.5 33.41 +1.74% 8,470 28,073,151
2024-12-23 34.38 34.52 32.71 32.84 -4.84% 12,326 41,181,817
2024-12-20 33.97 35.34 33.97 34.51 +1.77% 12,881 44,878,701
2024-12-19 33.68 34.09 33.14 33.91 -0.53% 11,254 37,853,137
2024-12-18 34.54 34.74 33.73 34.09 -1.45% 13,277 45,307,860
2024-12-17 36.13 36.13 34.46 34.59 -4.5% 16,932 59,240,041
2024-12-16 37.22 37.82 35.79 36.22 -2.58% 23,102 84,887,574
2024-12-13 39.28 39.28 37.1 37.18 -6.11% 38,724 145,990,172
2024-12-12 36.8 39.9 36.5 39.6 +9.09% 56,364 214,566,750
2024-12-11 35 37.5 35 36.3 +3.71% 33,656 123,149,284
2024-12-10 36 38.46 34.9 35 +2.34% 35,338 128,070,115
2024-12-09 34.32 35.37 33.92 34.2 -0.35% 12,984 44,835,386
2024-12-06 34.37 34.53 33.87 34.32 -0.38% 11,069 37,876,033
2024-12-05 34.87 34.87 34.03 34.45 -1.43% 11,228 38,596,457
2024-12-04 34.64 35.94 34.1 34.95 +0.26% 18,162 63,870,431
2024-12-03 35.44 35.79 34.4 34.86 -1.8% 16,830 58,522,545
2024-12-02 35.01 36.2 34.61 35.5 +1.43% 29,811 106,070,406
2024-11-29 32.95 35.53 32.95 35 +6.29% 29,951 103,507,441
2024-11-28 33.02 33.53 32.81 32.93 +0.06% 10,684 35,410,858
2024-11-27 32.11 32.91 31 32.91 +3.23% 13,815 44,330,450
2024-11-26 31.67 32.5 31.66 31.88 +0.69% 8,460 27,185,525
2024-11-25 30.83 31.77 30.61 31.66 +2.73% 6,808 21,358,060
2024-11-22 32.49 32.75 30.65 30.82 -5.55% 10,731 34,092,555
2024-11-21 32.51 33.4 32.1 32.63 +0.46% 9,593 31,295,790
2024-11-20 32.27 32.62 31.7 32.48 +1.09% 7,979 25,719,515
2024-11-19 31.72 32.23 31.23 32.13 +1.84% 7,000 22,241,309
2024-11-18 33 33.73 31.4 31.55 -4.39% 11,165 35,924,563
2024-11-15 33.49 34.09 32.98 33 -1.52% 10,325 34,732,034
2024-11-14 35.01 35.01 33.48 33.51 -5.61% 16,566 56,710,340
2024-11-13 34.88 35.8 34.35 35.5 +4.11% 31,206 109,852,448
2024-11-12 34.32 34.93 33.69 34.1 -0.7% 17,581 60,478,270
2024-11-11 34.52 34.7 33.5 34.34 -1.66% 22,913 77,741,420
2024-11-08 35.7 36.25 34.22 34.92 -0.23% 33,692 117,780,590
2024-11-07 31.5 35.4 31.5 35 +9.92% 39,889 135,783,859
2024-11-06 31.52 32.23 31.41 31.84 +1.24% 10,806 34,381,491
2024-11-05 30.97 31.55 30.69 31.45 +1.62% 10,842 33,929,434
2024-11-04 30.38 31.08 30.09 30.95 +1.24% 11,767 36,049,494
2024-11-01 30.91 31.69 30.32 30.57 -1.13% 11,729 36,163,966
2024-10-31 30.87 31.29 30.61 30.92 -0.03% 7,872 24,329,663
2024-10-30 32.05 32.26 30.5 30.93 -4% 15,028 46,837,895
2024-10-29 33.31 33.95 32.03 32.22 -2.45% 8,909 29,123,792
2024-10-28 32.35 33.03 32.12 33.03 +2.1% 7,728 25,315,371
2024-10-25 32.2 32.59 32.08 32.35 +0.87% 5,477 17,692,304
2024-10-24 32.21 32.6 31.93 32.07 -0.96% 5,575 17,931,976
2024-10-23 33.2 33.2 32.1 32.38 -1.88% 8,693 28,231,552
2024-10-22 31.88 33.28 31.77 33 +3.51% 11,553 37,732,283
2024-10-21 31.59 32.45 31.42 31.88 +0.92% 8,368 26,688,442
2024-10-18 30.62 32.19 30.34 31.59 +3.13% 9,186 28,731,254
2024-10-17 30.51 31.21 30.51 30.63 +0.46% 5,616 17,346,375
2024-10-16 30.5 31.18 30 30.49 -1.26% 4,884 14,980,603
2024-10-15 31.27 32.09 30.86 30.88 -2.25% 8,039 25,262,072
2024-10-14 31.17 31.69 30.35 31.59 +0.38% 11,094 34,471,818
2024-10-11 31.39 33.41 30.86 31.47 +0.16% 14,365 46,304,818
2024-10-10 31.56 32.57 30.94 31.42 +1.32% 10,546 33,454,117
2024-10-09 34.02 34.5 31.01 31.01 -13.86% 18,460 60,608,179
2024-10-08 39.3 39.3 33.41 36 +8.3% 25,111 90,236,356
2024-09-30 30.45 33.83 29.81 33.24 +12.49% 21,036 66,826,006
2024-09-27 29 30.5 28.66 29.55 +5.5% 17,904 53,084,911
2024-09-26 26.11 28.02 26.06 28.01 +7.48% 9,330 25,497,349
2024-09-25 26.24 26.8 26 26.06 +0.31% 5,408 14,275,132
2024-09-24 25.05 25.99 24.99 25.98 +4.84% 3,937 10,064,849
2024-09-23 24.77 25.18 24.77 24.78 -0.68% 2,025 5,048,498
2024-09-20 25.3 25.47 24.42 24.95 -1.46% 3,195 8,008,127
2024-09-19 24.39 25.65 24.39 25.32 +4.11% 4,960 12,485,163
2024-09-18 25 25.05 24.05 24.32 -2.95% 5,317 12,914,095
2024-09-13 25.82 25.82 25.04 25.06 -2.68% 2,516 6,371,852
2024-09-12 25.46 26.2 25.32 25.75 +1.18% 3,925 10,115,370
2024-09-11 25.68 25.98 25.41 25.45 -1.28% 2,351 6,021,745
2024-09-10 25.92 26.24 25.53 25.78 -1.04% 2,551 6,581,054
2024-09-09 26 26.38 25.52 26.05 +0.12% 3,357 8,718,542
2024-09-06 26.91 27.05 25.93 26.02 -3.27% 5,167 13,609,946
2024-09-05 26.41 26.92 26.41 26.9 +1.89% 3,402 9,117,776
2024-09-04 26.6 27.11 26.36 26.4 -1.93% 3,903 10,383,649
2024-09-03 25.98 27.14 25.98 26.92 +2.71% 5,664 15,172,723
2024-09-02 26.72 27.1 26.21 26.21 -1.84% 5,041 13,389,871
2024-08-30 26.44 27.18 26.08 26.7 +1.37% 5,953 15,947,016
2024-08-29 26.11 26.88 25.82 26.34 +2.37% 4,805 12,599,799
2024-08-28 25.21 25.98 25.01 25.73 +0.82% 2,730 6,981,873
2024-08-27 25.13 26.09 25.13 25.52 +0.24% 3,075 7,904,566
2024-08-26 24.68 25.72 24.63 25.46 +2.66% 3,427 8,693,252
2024-08-23 24.9 25.39 24.6 24.8 -2.21% 4,311 10,716,727
2024-08-22 26.29 27.15 25.2 25.36 -1.4% 4,901 12,782,159
2024-08-21 25.78 25.95 25.4 25.72 -0.69% 2,407 6,179,026
2024-08-20 26.28 26.48 25.82 25.9 -1.33% 2,150 5,593,800
2024-08-19 26.2 26.61 26.03 26.25 +0.19% 2,121 5,586,247
2024-08-16 26.37 26.59 26.13 26.2 -1.24% 2,060 5,414,462
2024-08-15 26.18 26.72 25.93 26.53 +1.41% 3,582 9,434,693
2024-08-14 26.75 26.83 26.13 26.16 -2.21% 2,793 7,361,826
2024-08-13 26.3 26.75 26.02 26.75 +1.36% 2,486 6,580,504
2024-08-12 26.75 26.84 26.01 26.39 -1.35% 2,562 6,799,281
2024-08-09 27.27 27.38 26.73 26.75 -2.12% 3,242 8,748,984
2024-08-08 26.68 27.55 26.56 27.33 +1.71% 5,749 15,638,948
2024-08-07 27.23 27.36 26.77 26.87 -1.86% 3,940 10,619,031
2024-08-06 26.73 27.5 26.49 27.38 +3.01% 6,666 18,059,032
2024-08-05 26.46 27.47 26.4 26.58 +0.23% 9,331 25,124,462
2024-08-02 26.46 27.06 26.4 26.52 -0.64% 5,049 13,536,645
2024-08-01 26.87 27.27 26.59 26.69 -0.67% 6,823 18,341,029
2024-07-31 25.93 27.18 25.9 26.87 +2.44% 8,453 22,505,609
2024-07-30 25.99 26.76 25.71 26.23 +0.31% 7,892 20,685,433
2024-07-29 26.28 26.67 25.55 26.15 -1.02% 7,729 20,077,202
2024-07-26 25.44 26.67 25.12 26.42 +3.12% 6,892 17,864,075
2024-07-25 25.05 25.92 24.57 25.62 +1.14% 4,722 12,022,220
2024-07-24 25.62 25.99 25.02 25.33 -1.13% 3,814 9,642,145
2024-07-23 26.3 26.37 25.61 25.62 -2.59% 3,070 7,974,461
2024-07-22 26.18 26.45 25.98 26.3 -0.04% 3,351 8,782,744
2024-07-19 25.84 26.43 25.62 26.31 +2.14% 3,357 8,758,030
2024-07-18 26.09 26.27 25.25 25.76 -1.3% 3,700 9,487,531
2024-07-17 25.94 26.42 25.8 26.1 +1.32% 4,051 10,564,023
2024-07-16 26.08 26.31 25.5 25.76 -1.49% 3,502 9,045,729
2024-07-15 26.64 26.64 25.97 26.15 -2.02% 4,231 11,070,995
2024-07-12 26.45 27 26.44 26.69 +0.68% 3,709 9,930,573
2024-07-11 25.79 26.78 25.71 26.51 +4.25% 5,100 13,428,976
2024-07-10 25.24 25.84 25.06 25.43 -0.24% 3,371 8,594,920
2024-07-09 24.65 25.56 24.37 25.49 +3.11% 5,909 14,731,505
2024-07-08 25.44 25.87 24.65 24.72 -3.48% 6,314 15,753,004
2024-07-05 25.8 25.85 25.43 25.61 -0.74% 4,396 11,259,854
2024-07-04 26.71 26.88 25.77 25.8 -4.52% 8,060 21,008,817
2024-07-03 27.11 28.37 26.8 27.02 -0.63% 8,474 23,326,734
2024-07-02 26.87 27.4 26.54 27.19 +1.46% 4,791 13,010,214
2024-07-01 26.01 28.31 25.86 26.8 +2.52% 8,423 22,227,679
2024-06-28 26.56 27.05 26.14 26.14 -2.28% 4,629 12,354,352
2024-06-27 26.73 27.63 26.73 26.75 -1.73% 5,015 13,554,388
2024-06-26 25.88 27.22 25.87 27.22 +3.89% 3,775 10,072,969
2024-06-25 26.37 26.66 25.76 26.2 +1.95% 4,029 10,601,787
2024-06-24 26.44 26.7 25.6 25.7 -3.89% 4,825 12,512,731
2024-06-21 27.02 27.17 26.52 26.74 -1.15% 3,761 10,112,813
2024-06-20 27.63 27.82 26.95 27.05 -2.1% 3,331 9,072,250
2024-06-19 27.65 27.85 27.41 27.63 +0.51% 2,992 8,279,506
2024-06-18 27.03 27.68 27.03 27.49 +0.29% 5,603 15,376,062
2024-06-17 27.99 28.01 27.33 27.41 -2.8% 6,184 17,043,875
2024-06-14 27.92 28.2 27.6 28.2 +0.64% 3,766 10,513,702
2024-06-13 28.3 28.54 27.8 28.02 -0.04% 4,500 12,629,943
2024-06-12 28.12 28.61 27.8 28.03 -0.32% 4,635 13,094,070
2024-06-11 28 28.55 27.3 28.12 -1.68% 5,797 16,173,686
2024-06-07 27.27 28.93 27.27 28.6 +4.88% 6,753 19,083,831
2024-06-06 28.64 28.93 27.1 27.27 -4.78% 6,800 18,861,206
2024-06-05 29.25 29.75 28.63 28.64 -3.01% 4,146 12,026,846
2024-06-04 29.81 30.09 28.98 29.53 -1.37% 4,965 14,574,610
2024-06-03 29.85 30.77 29.63 29.94 -1.51% 7,545 22,789,157
2024-05-31 30.05 30.48 29.89 30.4 +1.16% 3,251 9,830,628
2024-05-30 30.31 30.48 29.85 30.05 -0.83% 2,615 7,885,474
2024-05-29 30.59 30.8 30.01 30.3 +0.73% 2,795 8,496,465
2024-05-28 30.53 30.83 30.08 30.08 -2.08% 2,789 8,487,460
2024-05-27 30.55 31.09 29.99 30.72 +0.33% 4,633 14,038,078
2024-05-24 30.41 31.74 30.31 30.62 +0.69% 7,257 22,451,981
2024-05-23 31.25 31.46 30.21 30.41 -3.49% 4,791 14,694,154
2024-05-22 31.61 31.98 31.33 31.51 -0.35% 3,351 10,561,996
2024-05-21 31.9 32.45 31.5 31.62 -0.69% 4,948 15,693,709
2024-05-20 31.95 32.55 31.72 31.84 -0.09% 5,028 16,145,270
2024-05-17 31.95 32.14 31.39 31.87 +0.38% 3,787 12,008,189
2024-05-16 31.5 31.95 31.44 31.75 +0.38% 3,005 9,546,685
2024-05-15 31.24 31.96 31.11 31.63 +0.7% 3,533 11,185,379
2024-05-14 30.74 31.63 30.73 31.41 +2.18% 5,578 17,446,810
2024-05-13 31.48 31.64 30.56 30.74 -3.61% 7,857 24,287,899
2024-05-10 32.45 32.91 31.72 31.89 -1.73% 4,769 15,316,635
2024-05-09 32.08 32.68 31.72 32.45 +1.41% 6,983 22,597,979
2024-05-08 32.57 32.97 31.9 32 -2.23% 8,669 27,946,038
2024-05-07 32.64 33.15 32.37 32.73 -0.67% 8,569 27,972,667
2024-05-06 32.95 33.09 32.15 32.95 +1.45% 12,458 40,639,880
2024-04-30 31.5 32.92 31.15 32.48 +2.72% 12,942 41,922,962
2024-04-29 29.95 31.74 29.56 31.62 +6.04% 11,746 36,259,515
2024-04-26 28.98 29.84 28.48 29.82 +3.51% 12,451 36,696,670
2024-04-25 28.6 29.49 28.58 28.81 -0.14% 10,178 29,489,169
2024-04-24 28.77 29.38 28.27 28.85 +7.05% 17,731 50,961,623
2024-04-23 25.8 27.16 25.8 26.95 +3.42% 8,383 22,368,535
2024-04-22 26.21 26.71 25.28 26.06 -1.29% 8,895 23,110,644
2024-04-19 26.63 28.05 26.2 26.4 +0.34% 9,361 25,108,833
2024-04-18 26.35 26.96 25.6 26.31 -0.79% 7,456 19,644,908
2024-04-17 25.13 26.58 25.05 26.52 +7.98% 10,120 26,446,293
2024-04-16 27.5 27.65 24.56 24.56 -12.03% 11,828 30,298,422
2024-04-15 30.22 30.4 27.21 27.92 -7.7% 15,001 42,940,785
2024-04-12 29.55 31.25 28.84 30.25 +2.27% 15,301 45,977,397
2024-04-11 29.31 30.35 29.05 29.58 +0.27% 8,180 24,460,574
2024-04-10 30.55 31.08 29.39 29.5 -4% 11,162 33,591,318
2024-04-09 31.19 31.2 29.89 30.73 -2.44% 15,221 46,532,196
2024-04-08 32.65 34.65 31.15 31.5 -4.66% 21,121 68,604,605
2024-04-03 31.53 33.49 30.93 33.04 +1.66% 23,834 76,797,918
2024-04-02 30.39 33.52 30.03 32.5 +7.08% 28,753 90,890,103
2024-04-01 29.4 30.98 29.02 30.35 +3.83% 20,771 62,393,262
2024-03-29 28.78 29.95 28.7 29.23 -2.79% 17,941 52,398,482
2024-03-28 27.01 30.61 26.46 30.07 +3.62% 30,691 86,011,908
2024-03-27 26.55 31.86 26.5 29.02 +9.3% 30,682 92,645,116
2024-03-26 26.28 26.8 26.12 26.55 +0.76% 3,098 8,184,654
2024-03-25 27.08 27.14 26.31 26.35 -3.09% 3,709 9,892,713
2024-03-22 27.57 27.85 27.05 27.19 -2.26% 4,748 12,985,100
2024-03-21 27.9 28.15 27.34 27.82 +0.04% 4,716 13,089,465
2024-03-20 27.69 27.84 27.31 27.81 +0.4% 4,537 12,559,946
2024-03-19 28.31 28.31 27.62 27.7 +0.25% 7,635 21,335,281
2024-03-18 27.11 27.63 27.11 27.63 +1.92% 5,087 13,930,853
2024-03-15 26.82 27.2 26.75 27.11 +1.08% 4,122 11,138,313
2024-03-14 26.83 27.11 26.4 26.82 -0.07% 4,434 11,894,449
2024-03-13 27.3 27.37 26.73 26.84 -1.65% 5,742 15,474,037
2024-03-12 26.69 27.29 26.51 27.29 +2.21% 5,865 15,856,266
2024-03-11 26.08 26.72 25.86 26.7 +2.34% 5,432 14,336,645
2024-03-08 25.8 26.3 25.42 26.09 +1.4% 7,921 20,491,217
2024-03-07 26.06 26.49 25.71 25.73 -1.34% 4,061 10,605,580
2024-03-06 25.44 26.18 25.44 26.08 +1.84% 3,394 8,783,488
2024-03-05 26.3 26.4 25.54 25.61 -2.62% 3,630 9,397,443
2024-03-04 26.89 27.09 26.06 26.3 -2.23% 5,029 13,287,531
2024-03-01 26.81 27.06 26.45 26.9 0% 5,016 13,434,981
2024-02-29 25.8 26.96 25.8 26.9 +3.07% 6,567 17,424,102
2024-02-28 28.09 28.56 26.04 26.1 -6.69% 11,554 31,591,214
2024-02-27 27.69 27.97 27.14 27.97 +1.86% 7,523 20,810,193
2024-02-26 27.15 27.74 26.9 27.46 +1.14% 10,516 28,725,549
2024-02-23 26.88 27.2 26.55 27.15 +0.11% 11,507 31,001,607
2024-02-22 27 27.3 26.14 27.12 -0.91% 17,976 47,847,940
2024-02-21 25.2 29.2 25.2 27.37 +10.19% 16,512 45,656,815
2024-02-20 24.6 24.92 24.11 24.84 +1.14% 3,201 7,850,323
2024-02-19 23.9 25.08 23.9 24.56 +2.76% 6,238 15,367,445
2024-02-08 22.13 23.98 22.13 23.9 +7.9% 8,879 20,638,248
2024-02-07 22.93 23.6 22.06 22.15 -3.78% 6,972 15,744,446
2024-02-06 22.5 23.96 21.01 23.02 -0.43% 7,136 15,957,609
2024-02-05 24 24.59 21.88 23.12 -6.13% 8,684 19,834,957
2024-02-02 25.62 26.59 23.63 24.63 -3.71% 6,118 15,454,039
2024-02-01 25.98 26.11 25.17 25.58 -1.54% 4,424 11,335,019
2024-01-31 27.99 27.99 25.82 25.98 -6.07% 6,789 18,077,652
2024-01-30 28.89 28.97 27.65 27.66 -4.26% 4,511 12,727,062
2024-01-29 30.06 30.25 28.84 28.89 -2.73% 3,832 11,263,231
2024-01-26 30.13 30.63 29.68 29.7 -1.66% 5,340 16,052,961
2024-01-25 29 30.33 28.7 30.2 +3.89% 6,243 18,567,064
2024-01-24 28.36 29.24 27.77 29.07 +2.04% 5,142 14,736,770
2024-01-23 28.98 28.98 27.83 28.49 -0.45% 4,036 11,445,594
2024-01-22 30.4 30.44 28.13 28.62 -5.86% 5,450 16,039,417
2024-01-19 30.96 31.17 30.31 30.4 -1.33% 3,624 11,137,365
2024-01-18 31.87 31.87 30.06 30.81 -2.72% 6,744 20,626,790
2024-01-17 32.44 32.51 31.62 31.67 -2.61% 3,244 10,398,679
2024-01-16 32.67 33.07 32.17 32.52 -0.46% 4,474 14,579,307
2024-01-15 32.62 32.91 32.25 32.67 +0.15% 3,510 11,487,204
2024-01-12 32.32 33.05 32.23 32.62 +0.8% 4,778 15,628,229
2024-01-11 32.22 32.59 31.84 32.36 +0.15% 6,533 21,062,506
2024-01-10 31.66 32.58 31.13 32.31 +2.31% 8,674 27,827,081
2024-01-09 31.34 31.92 31.23 31.58 +0.83% 3,852 12,186,010
2024-01-08 32.16 32.16 31.3 31.32 -1.97% 3,152 9,965,382
2024-01-05 32.51 32.59 31.93 31.95 -1.63% 3,868 12,444,924
2024-01-04 32.57 32.74 32.33 32.48 -0.15% 3,765 12,246,837
2024-01-03 32.79 33.04 32.36 32.53 -0.64% 3,109 10,168,134
2024-01-02 32.71 33.05 32.56 32.74 -0.3% 3,332 10,921,026

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

ш┐Рш╛╛чзСцКА 300440

近三个月

цЬмщТвцЭ┐цЭР 000761

2023年全年

цЭнх╖ЮщлШцЦ░ 300478

2024年至今

ш┤╡х╣┐ч╜Сч╗Ь 600996

2024年至今

хЕИхп╝цЩ║шГ╜ 300450

近期数据

хРЙхдзщАЪф┐б 300597

近三个月

хоЭшЙ▓шВбф╗╜ 300402

2024年一季度

хШЙц╛│чОпф┐Э 603822

2024年至今

хиБхФРх╖еф╕Ъ 300707

2022-2023两年

х░дц┤ЫхНб 300099

2023年全年

热门概念板块

医疗器械

ш┐ИчСЮхМ╗чЦЧ (300760)

近半年
智能制造

цнгц│░чФ╡хЩи (601877)

近期数据
大数据

чзСхИЫф┐бцБп (300730)

2024年至今
生物医药

цЩ║щгЮчФЯчЙй (300122)

近半年
数字经济

хНОшГЬхдйцИР (600410)

近期数据
储能电池
新能源汽车

щХ┐хЯОц▒╜ш╜ж (601633)

2022-2023两年
云计算

ц╡╖щЗПцХ░цНо (603138)

近三个月

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