ф╕нф╝ЯшВбф╗╜ 300919

数据更新至:

添加到对比分析

36.43 -0.19%

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

36.43
-0.19% -0.07
36.5
开盘价
36.85
最高价
36.06
最低价
33,278
成交量
数据更新至: 2025-03-25

技术指标

36.77
MA5 (5日均线)
37.52
MA10 (10日均线)
37.73
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 36.5 36.85 36.06 36.43 -0.19% 33,278 121,212,705
2025-03-24 36.36 36.68 35.88 36.5 +0.08% 55,686 201,990,900
2025-03-21 36.91 37.19 36.25 36.47 -1.46% 66,434 243,398,863
2025-03-20 37.48 37.53 37 37.01 -1.17% 57,465 213,658,583
2025-03-19 38.05 38.15 37.36 37.45 -2.09% 73,803 277,548,530
2025-03-18 38.3 38.6 38.08 38.25 +0.16% 57,876 221,734,731
2025-03-17 38.7 38.83 38 38.19 -1.06% 72,578 277,315,958
2025-03-14 37.93 39.08 37.93 38.6 +2.04% 90,578 348,879,373
2025-03-13 38.5 38.85 37.52 37.83 -1.71% 74,180 282,307,670
2025-03-12 39.09 39.95 38.4 38.49 -1.21% 104,652 407,466,972
2025-03-11 37.25 39.28 37.08 38.96 +3.51% 194,447 751,824,738
2025-03-10 37.61 38.24 37.16 37.64 +1.05% 80,986 304,459,570
2025-03-07 37.65 37.84 37.08 37.25 -1.79% 75,172 281,443,036
2025-03-06 37.72 38.06 37.53 37.93 +1.31% 95,041 359,448,207
2025-03-05 37.75 37.85 36.9 37.44 -0.82% 70,418 262,406,398
2025-03-04 38.23 38.27 37.29 37.75 -2.08% 99,501 374,588,127
2025-03-03 37.53 40.02 37.51 38.55 +2.96% 198,766 776,389,964
2025-02-28 38.6 38.82 37.12 37.44 -2.9% 129,825 492,426,413
2025-02-27 37.82 38.97 37.76 38.56 +1.85% 143,513 551,215,289
2025-02-26 37.5 38.08 37.22 37.86 +1.53% 95,249 359,466,842
2025-02-25 36.75 38.07 36.66 37.29 +0.65% 100,063 373,955,244
2025-02-24 37.77 37.78 36.72 37.05 +0.08% 106,239 395,325,069
2025-02-21 36.09 37.1 36 37.02 +3.01% 117,908 433,305,478
2025-02-20 36 36.23 35.5 35.94 -0.31% 65,228 233,809,638
2025-02-19 35.29 36.2 35.11 36.05 +1.61% 79,091 283,376,785
2025-02-18 35.7 36.48 35.34 35.48 -0.42% 92,405 332,848,819
2025-02-17 36.18 36.3 35.37 35.63 -1.49% 75,685 270,246,642
2025-02-14 35.9 36.85 35.8 36.17 +0.64% 87,159 315,431,351
2025-02-13 36.08 36.73 35.91 35.94 -0.77% 98,003 355,606,044
2025-02-12 35.34 36.4 35.25 36.22 +1.91% 95,521 342,095,871
2025-02-11 35.74 36.57 34.88 35.54 +0.2% 125,145 446,062,444
2025-02-10 35.43 35.59 35.01 35.47 -0.37% 67,887 239,521,299
2025-02-07 34.85 36.1 34.68 35.6 +2.36% 92,500 328,688,570
2025-02-06 33.45 34.85 33.39 34.78 +2.96% 66,496 229,151,165
2025-02-05 34.14 34.29 33.49 33.78 +0.09% 45,468 153,882,856
2025-01-27 34.43 34.75 33.73 33.75 -1.83% 42,295 144,296,561
2025-01-24 34.03 34.66 34 34.38 +1% 45,130 155,308,542
2025-01-23 34.69 35.27 34.03 34.04 -0.87% 59,321 205,438,024
2025-01-22 34.72 34.86 34.04 34.34 -1.49% 34,544 118,543,143
2025-01-21 35.08 35.24 34.5 34.86 -0.6% 46,514 161,602,787
2025-01-20 35.1 35.72 34.97 35.07 +0.49% 39,389 138,610,813
2025-01-17 34.69 35.2 34.46 34.9 +0.32% 33,174 115,563,656
2025-01-16 34.7 35.49 34.54 34.79 +0.43% 45,670 159,654,046
2025-01-15 35.19 35.3 34.43 34.64 -1.56% 64,634 224,660,891
2025-01-14 34.17 35.39 33.92 35.19 +2.99% 80,374 279,763,890
2025-01-13 32.9 34.31 32.86 34.17 +2.89% 72,141 244,138,594
2025-01-10 33.95 34.36 33.18 33.21 -2.18% 44,846 151,298,777
2025-01-09 33.86 34.49 33.58 33.95 -0.15% 54,075 184,207,194
2025-01-08 34.16 34.39 33.02 34 -1.11% 59,578 200,870,723
2025-01-07 34.1 34.5 33.94 34.38 +0.88% 39,099 133,983,298
2025-01-06 34.05 34.63 33.8 34.08 -0.03% 47,892 163,600,042
2025-01-03 34.91 35.44 34.01 34.09 -2.18% 61,590 213,876,604
2025-01-02 36.12 36.26 34.45 34.85 -3.52% 64,864 228,940,230
2024-12-31 37.6 37.6 36.06 36.12 -3.45% 61,981 226,866,936
2024-12-30 37.01 37.59 36.94 37.41 +0.65% 45,634 170,061,348
2024-12-27 37.16 37.8 37 37.17 -0.21% 53,628 200,589,471
2024-12-26 37.16 37.49 37 37.25 +0.24% 41,873 156,122,559
2024-12-25 37.57 37.57 36.82 37.16 -1.14% 38,246 141,835,486
2024-12-24 36.95 37.94 36.95 37.59 +1.24% 49,428 185,663,907
2024-12-23 37.53 38.26 37.11 37.13 -0.96% 61,724 232,794,765
2024-12-20 37.18 37.75 37.04 37.49 +0.83% 47,221 176,859,112
2024-12-19 36.85 37.37 36.66 37.18 -0.05% 57,016 211,087,747
2024-12-18 37.9 38.06 37.08 37.2 -1.38% 60,375 226,242,939
2024-12-17 37.59 38.05 37.25 37.72 0% 79,282 299,217,623
2024-12-16 39.03 39.13 37.41 37.72 -3.87% 134,365 510,706,473
2024-12-13 39.97 40.64 39.1 39.24 -2.41% 221,004 875,261,702
2024-12-12 39.09 40.95 38.71 40.21 +3.05% 151,764 605,552,279
2024-12-11 39.02 39.28 38.68 39.02 -0.26% 82,330 320,813,091
2024-12-10 40.8 41.15 39.01 39.12 -0.64% 107,833 430,866,048
2024-12-09 39.47 40.18 38.96 39.37 -1.03% 71,047 280,542,522
2024-12-06 38.8 40.05 38.46 39.78 +2.84% 98,089 386,140,096
2024-12-05 38.53 38.97 38.34 38.68 -0.05% 60,791 234,822,552
2024-12-04 39.53 39.62 38.45 38.7 -2.35% 87,044 338,078,743
2024-12-03 40.2 40.24 39.2 39.63 -0.85% 70,133 277,306,296
2024-12-02 39.44 40.24 38.75 39.97 -0.03% 88,943 353,992,361
2024-11-29 39.5 40.55 39.18 39.98 +1.01% 76,624 305,939,902
2024-11-28 40.16 40.32 39.45 39.58 -1.42% 59,268 236,185,452
2024-11-27 38.71 40.18 38.43 40.15 +3.05% 74,236 291,994,912
2024-11-26 41 41.08 38.72 38.96 -4.98% 112,164 441,719,355
2024-11-25 39.67 41.15 39.67 41 +4.19% 103,342 418,382,625
2024-11-22 41.35 41.4 39.3 39.35 -4.81% 87,264 352,171,884
2024-11-21 41.34 42 40.88 41.34 -0.53% 67,744 280,394,046
2024-11-20 41.5 42.3 40.99 41.56 -0.26% 111,089 461,234,762
2024-11-19 40 41.79 39.31 41.67 +4.7% 112,884 458,057,886
2024-11-18 41.2 41.54 39.4 39.8 -3.12% 124,988 504,982,766
2024-11-15 42.35 43.06 41.08 41.08 -3.64% 105,614 443,550,556
2024-11-14 44.88 45.4 42.6 42.63 -4.55% 105,359 460,538,839
2024-11-13 44.01 45.28 43.45 44.66 -0.51% 110,392 487,533,944
2024-11-12 46.91 47.8 44.29 44.89 -3.98% 180,531 824,989,116
2024-11-11 43.5 47.28 43.05 46.75 +6.18% 208,751 949,554,666
2024-11-08 45.06 47.38 44.03 44.03 -1.48% 190,886 868,998,763
2024-11-07 44.2 45.38 43.33 44.69 +1.59% 175,457 778,477,418
2024-11-06 43.45 47.5 43.45 43.99 +6.33% 289,025 1,308,697,380
2024-11-05 39.14 41.48 38.97 41.37 +5.05% 174,879 708,818,591
2024-11-04 39.37 40.5 38.96 39.38 +1.03% 98,735 390,061,485
2024-11-01 38.17 41 38.1 38.98 +1.43% 149,349 593,088,474
2024-10-31 37.55 39.38 37.1 38.43 +2.53% 112,953 433,676,701
2024-10-30 38.1 38.53 37.08 37.48 -4.78% 121,351 457,985,906
2024-10-29 40 40.85 38.85 39.36 -1.7% 97,466 386,323,987
2024-10-28 41.11 41.28 39.52 40.04 -1.31% 98,221 393,403,414
2024-10-25 38 41.48 38 40.57 +6.79% 185,344 744,095,844
2024-10-24 39.16 39.2 37.82 37.99 -3.14% 92,143 353,046,844
2024-10-23 38.71 39.79 37.99 39.22 +2.03% 145,964 568,446,092
2024-10-22 38.38 38.7 37.62 38.44 -0.18% 98,041 374,195,419
2024-10-21 38.4 39.53 38.2 38.51 +1.21% 158,874 615,283,502
2024-10-18 35.67 39.56 35.46 38.05 +6.85% 160,559 599,128,511
2024-10-17 36.5 36.83 35.61 35.61 -1.08% 72,355 261,495,923
2024-10-16 35.6 36.65 35.58 36 -2.04% 86,008 310,334,973
2024-10-15 37.86 38.31 36.66 36.75 -3.39% 105,028 393,897,326
2024-10-14 38.8 39.2 37 38.04 +0.69% 138,429 525,374,874
2024-10-11 40.5 40.5 37.3 37.78 -6.72% 116,014 446,371,982
2024-10-10 42 43.28 40.29 40.5 -2.01% 141,610 588,635,708
2024-10-09 45.8 47.45 41.1 41.33 -14.24% 251,483 1,114,036,189
2024-10-08 48.19 48.19 43.77 48.19 +20% 327,896 1,529,662,724
2024-09-30 36.6 40.16 35.49 40.16 +19.42% 230,467 875,202,760
2024-09-27 31.29 34.73 31.2 33.63 +9.94% 141,462 465,089,721
2024-09-26 29.27 30.59 29.01 30.59 +3.77% 75,616 225,697,442
2024-09-25 29.77 30.14 29.36 29.48 +0.79% 79,969 238,246,242
2024-09-24 27.72 29.26 27.4 29.25 +6.44% 82,507 234,494,143
2024-09-23 27.84 28.16 27.44 27.48 -1.86% 42,735 118,234,587
2024-09-20 28.7 28.7 27.77 28 -2.71% 55,026 154,465,150
2024-09-19 28.74 29.39 28.18 28.78 +1.59% 46,763 135,072,365
2024-09-18 28.22 28.44 27.74 28.33 +0.28% 30,387 85,153,684
2024-09-13 29.33 29.48 28.21 28.25 -3.39% 42,158 120,470,320
2024-09-12 29.53 29.77 29.16 29.24 -1.22% 45,892 135,054,135
2024-09-11 28.58 29.84 28.45 29.6 +3.53% 75,561 221,819,634
2024-09-10 28.8 29.2 28.15 28.59 -1.24% 36,238 103,333,173
2024-09-09 29.13 29.65 28.65 28.95 -1.66% 44,068 127,660,400
2024-09-06 29.31 29.84 28.95 29.44 -0.03% 52,125 153,529,251
2024-09-05 29.2 30.43 29.12 29.45 +0.68% 68,557 202,938,533
2024-09-04 28.39 29.35 28.25 29.25 +2.34% 77,991 226,809,268
2024-09-03 28.14 29.1 27.94 28.58 +1.67% 53,583 153,256,034
2024-09-02 28.73 29.25 28.09 28.11 -2.73% 42,071 119,939,260
2024-08-30 28.44 29.3 28.15 28.9 +1.62% 71,742 206,538,782
2024-08-29 27.72 28.85 27.6 28.44 +2.49% 55,762 157,570,672
2024-08-28 27.11 27.86 27.05 27.75 +1.31% 31,389 86,279,295
2024-08-27 27.99 28.25 27.2 27.39 -2.63% 46,407 127,747,933
2024-08-26 27.21 28.85 27.21 28.13 +2.29% 62,509 176,552,244
2024-08-23 27.25 27.76 27.01 27.5 +0.15% 37,056 101,587,744
2024-08-22 27.77 28.07 27.4 27.46 -0.29% 49,850 138,073,237
2024-08-21 26.77 28.2 26.61 27.54 +2.68% 60,160 165,582,084
2024-08-20 27.38 27.6 26.71 26.82 -1.43% 34,709 93,928,086
2024-08-19 27.5 27.95 27.2 27.21 -1.13% 29,505 81,103,465
2024-08-16 27.88 27.95 27.52 27.52 -0.97% 24,769 68,549,230
2024-08-15 27.59 28.15 27.24 27.79 +0.07% 37,393 103,673,396
2024-08-14 28.22 28.63 27.77 27.77 -2.05% 28,859 80,614,435
2024-08-13 27.97 28.52 27.75 28.35 +1.03% 41,163 115,862,124
2024-08-12 28.54 28.78 27.98 28.06 -1.82% 40,959 115,864,235
2024-08-09 29.11 29.39 28.58 28.58 -1% 26,110 75,350,162
2024-08-08 29.01 29.31 28.73 28.87 -0.82% 32,472 94,048,707
2024-08-07 29.47 29.6 29.1 29.11 -1.22% 28,302 82,920,970
2024-08-06 29.43 29.77 29.02 29.47 +1.8% 35,878 105,266,424
2024-08-05 29 29.97 28.92 28.95 -1.19% 48,761 143,901,235
2024-08-02 29.22 29.85 29.08 29.3 -0.44% 36,124 106,458,466
2024-08-01 29.76 30.08 29.26 29.43 -1.41% 40,858 120,969,370
2024-07-31 28.33 29.86 28.01 29.85 +5.14% 58,512 170,866,003
2024-07-30 28.18 28.48 27.84 28.39 +0.21% 36,114 101,574,871
2024-07-29 29.3 29.49 28.28 28.33 -3.34% 48,859 139,280,106
2024-07-26 29.22 30.19 29.13 29.31 +0.31% 46,088 136,008,024
2024-07-25 28.4 29.63 28.14 29.22 +0.97% 45,051 130,771,294
2024-07-24 29.44 29.66 28.75 28.94 -2.2% 36,803 107,513,304
2024-07-23 30.77 30.86 29.56 29.59 -4.05% 43,817 132,453,815
2024-07-22 31.25 31.8 30.6 30.84 -1.66% 57,437 177,897,582
2024-07-19 30.85 31.49 30.5 31.36 +1.26% 58,582 181,995,556
2024-07-18 29.8 31.4 29.51 30.97 +2.89% 74,755 228,688,850
2024-07-17 30.03 30.4 29.72 30.1 -0.4% 54,187 162,876,810
2024-07-16 29.5 30.31 29.3 30.22 +2.37% 71,773 215,482,307
2024-07-15 30 30.15 28.9 29.52 +2.11% 79,618 234,423,201
2024-07-12 29.29 29.49 28.7 28.91 -1.09% 68,846 199,538,555
2024-07-11 28.84 29.69 28.74 29.23 +3.36% 73,923 215,956,842
2024-07-10 28.2 29.38 28.05 28.28 0% 57,755 165,691,485
2024-07-09 28.58 28.66 27.84 28.28 -1.19% 59,281 167,425,435
2024-07-08 29.39 29.39 28.48 28.62 -2.75% 38,875 112,157,537
2024-07-05 29.51 29.94 29.28 29.43 -1.11% 35,661 105,099,565
2024-07-04 30.64 30.94 29.7 29.76 -3.06% 40,121 120,798,110
2024-07-03 30.85 31.29 30.35 30.7 -0.1% 23,726 72,891,316
2024-07-02 31.37 31.37 30.68 30.73 -2.1% 24,060 74,530,183
2024-07-01 30.6 31.58 30.3 31.39 +1.29% 30,694 94,898,409
2024-06-28 31.46 31.95 30.8 30.99 -1.59% 41,332 129,624,356
2024-06-27 32.1 32.37 31.46 31.49 -2.48% 28,579 90,903,999
2024-06-26 31.06 32.34 30.71 32.29 +3.89% 49,036 155,479,580
2024-06-25 31.6 32.05 30.85 31.08 -1.33% 45,454 142,936,484
2024-06-24 32.15 32.16 31.25 31.5 -2.39% 41,523 131,173,007
2024-06-21 32.28 32.61 31.9 32.27 -0.55% 33,290 107,370,281
2024-06-20 33.39 33.52 32.41 32.45 -3.54% 48,994 161,028,679
2024-06-19 34.3 34.38 33.41 33.64 -2.97% 52,342 176,448,578
2024-06-18 35.88 36 34.5 34.67 -3.56% 60,996 213,702,309
2024-06-17 34.94 36.58 34.82 35.95 +2.04% 67,997 244,206,048
2024-06-14 35.76 35.82 34.93 35.23 -1.65% 58,330 205,317,842
2024-06-13 35.1 36.5 34.98 35.82 +2.17% 48,436 173,368,703
2024-06-12 34.87 36.32 34.8 35.06 +0.17% 47,905 170,088,319
2024-06-11 33.98 35.1 33.52 35 +3.67% 56,151 194,062,664
2024-06-07 34.74 35.21 33.58 33.76 -2.51% 44,559 152,599,309
2024-06-06 35.29 35.7 34.46 34.63 -2.04% 43,341 151,568,249
2024-06-05 35.36 36.35 35.26 35.35 -0.56% 31,200 110,859,246
2024-06-04 34.35 35.67 34.05 35.55 +3.07% 45,271 158,135,661
2024-06-03 35.18 35.51 34.2 34.49 -2.41% 48,540 167,640,647
2024-05-31 35.31 35.76 35.27 35.34 -0.25% 32,033 113,687,679
2024-05-30 35.5 35.92 35.25 35.43 -0.28% 41,927 148,968,619
2024-05-29 35.01 36.18 34.89 35.53 -29.25% 59,841 212,596,784
2024-05-28 51.67 51.96 50.22 50.22 -3.42% 33,956 173,162,197
2024-05-27 53.48 53.78 51.01 52 -1.55% 44,743 232,269,330
2024-05-24 52.7 53.67 52.51 52.82 +0.23% 40,411 214,993,260
2024-05-23 53.56 53.92 52.3 52.7 -1.55% 31,022 163,629,935
2024-05-22 52.67 53.75 52.57 53.53 +1.63% 37,253 198,142,228
2024-05-21 52.75 53.4 52.31 52.67 -0.23% 27,023 142,614,322
2024-05-20 52.58 54.3 52.37 52.79 +0.65% 38,753 205,744,183
2024-05-17 50.48 52.5 50.25 52.45 +3.82% 35,577 182,935,451
2024-05-16 50.72 51.34 50.52 50.52 -0.2% 22,577 114,948,296
2024-05-15 51.67 52.69 50.57 50.62 -2.52% 28,407 145,436,571
2024-05-14 51.8 52.3 51.61 51.93 -0.13% 22,235 115,483,783
2024-05-13 52.27 52.48 51.11 52 -2.22% 34,052 176,799,927
2024-05-10 54.7 54.7 53.01 53.18 -2.89% 47,748 255,609,886
2024-05-09 53.22 55.4 53 54.76 +5.07% 69,145 376,772,950
2024-05-08 52.9 53.05 52 52.12 -1.57% 24,955 130,719,560
2024-05-07 53 53.35 52.56 52.95 -0.62% 39,586 209,652,858
2024-05-06 53.35 54 53.05 53.28 +1.58% 44,054 235,524,122
2024-04-30 52.41 53.01 52.04 52.45 -0.72% 37,128 195,252,681
2024-04-29 50.98 53.15 50.98 52.83 +3.77% 59,620 312,571,538
2024-04-26 48.81 50.95 48.58 50.91 +4.3% 50,667 254,131,553
2024-04-25 49.3 50.06 48.7 48.81 -1.17% 38,488 189,790,834
2024-04-24 50.23 50.5 48.91 49.39 +0.18% 33,675 166,808,979
2024-04-23 51.22 51.59 48.91 49.3 -3.16% 44,890 223,475,790
2024-04-22 51.3 52.95 50.7 50.91 -0.74% 34,114 176,143,354
2024-04-19 51.5 51.71 50.2 51.29 -1.19% 34,763 176,965,177
2024-04-18 52.38 53 51.02 51.91 -1.22% 48,719 253,828,187
2024-04-17 52.65 54.04 52.02 52.55 +2.68% 48,390 256,205,295
2024-04-16 53.97 53.97 51.13 51.18 -5.47% 50,416 262,634,516
2024-04-15 53.89 56.36 53.32 54.14 -0.62% 43,651 238,472,079
2024-04-12 56.4 56.42 54.3 54.48 -3.4% 39,431 217,283,465
2024-04-11 57 57.35 55.46 56.4 -2.02% 46,274 260,975,151
2024-04-10 58.35 58.35 56.56 57.56 -1.52% 54,890 313,803,225
2024-04-09 53.84 59.75 53.7 58.45 +8.66% 96,562 551,167,737
2024-04-08 55.58 57.1 53.61 53.79 -4.37% 50,089 275,279,795
2024-04-03 56.05 57.97 55.86 56.25 -0.11% 65,295 371,752,660
2024-04-02 55.11 57.15 54.22 56.31 +2.33% 68,243 381,381,834
2024-04-01 53.35 55.88 53.33 55.03 +3.15% 50,392 277,353,888
2024-03-29 51.85 54.18 51.81 53.35 +2.71% 33,231 177,415,131
2024-03-28 52.23 53.1 51.6 51.94 +0.04% 23,594 123,337,824
2024-03-27 53.79 53.89 51.9 51.92 -3.76% 24,161 127,799,324
2024-03-26 52.31 54.5 52.04 53.95 +3.12% 41,933 223,877,207
2024-03-25 52.45 53.57 51.65 52.32 -0.21% 30,506 161,191,581
2024-03-22 54.54 54.79 52.27 52.43 -4.32% 55,916 296,871,470
2024-03-21 55.2 55.38 54.55 54.8 -0.27% 26,105 143,246,603
2024-03-20 55.78 56.03 54.42 54.95 -1.56% 39,078 214,936,206
2024-03-19 55.62 56.2 55.01 55.82 +0.05% 49,562 276,755,114
2024-03-18 54.48 56.04 54.48 55.79 +3.05% 72,668 402,516,914
2024-03-15 53.72 55.17 52.39 54.14 +1.03% 61,006 326,059,311
2024-03-14 54.81 54.99 53.15 53.59 -2.56% 52,291 282,817,080
2024-03-13 53.26 56.1 53 55 +2.8% 81,793 447,715,390
2024-03-12 53 54.55 52.9 53.5 +1.17% 89,080 477,307,005
2024-03-11 48.2 52.88 48.2 52.88 +11.89% 113,548 577,150,927
2024-03-08 46.8 47.53 46.3 47.26 +1.48% 28,087 132,147,952
2024-03-07 47.6 48.17 46.55 46.57 -2.14% 32,962 155,876,327
2024-03-06 46.9 48.47 46.9 47.59 +0.87% 34,636 165,522,835
2024-03-05 47.41 47.77 46.89 47.18 -0.88% 31,438 148,580,516
2024-03-04 47.8 48.39 47.32 47.6 -0.56% 28,943 138,139,475
2024-03-01 47.67 48.56 47.18 47.87 +0.97% 39,647 189,740,374
2024-02-29 45.55 47.41 45.18 47.41 +3.72% 42,589 199,027,995
2024-02-28 46.88 48.43 45.68 45.71 -1.23% 60,409 285,839,096
2024-02-27 45.23 46.3 45.1 46.28 +1.8% 30,605 139,845,217
2024-02-26 45.74 46 44.93 45.46 -0.76% 33,600 152,877,779
2024-02-23 45.66 46 45.1 45.81 +0.31% 31,290 142,705,835
2024-02-22 46.77 46.77 45.22 45.67 -0.41% 29,016 132,552,363
2024-02-21 45.07 46.58 44.73 45.86 +1.75% 30,495 139,869,461
2024-02-20 46.09 46.09 44.7 45.07 -2.42% 26,556 120,141,347
2024-02-19 46.18 46.49 45.3 46.19 +0.11% 30,451 140,073,497
2024-02-08 45.25 46.39 44.96 46.14 +2.24% 49,250 225,883,233
2024-02-07 43.22 45.67 43.22 45.13 +3.13% 56,210 252,759,536
2024-02-06 41 43.86 40.68 43.76 +5.52% 45,959 195,980,072
2024-02-05 41.36 42.6 38.03 41.47 -0.81% 64,440 260,808,452
2024-02-02 43.96 44.24 40.88 41.81 -5.19% 45,649 193,032,483
2024-02-01 43.01 45.3 42.69 44.1 +1.26% 35,779 157,215,658
2024-01-31 43.18 46.05 43.15 43.55 +1.23% 41,406 183,721,014
2024-01-30 44.1 44.48 43 43.02 -2.71% 22,892 100,234,085
2024-01-29 46.6 46.8 44.21 44.22 -5.11% 34,523 156,016,079
2024-01-26 46.97 48.05 46.6 46.6 -1.44% 28,546 134,562,120
2024-01-25 46.36 47.45 45.7 47.28 +0.85% 34,422 161,252,053
2024-01-24 47.6 47.88 45.34 46.88 -1.92% 43,525 202,289,794
2024-01-23 46.9 48.37 46.01 47.8 +1.92% 36,614 173,686,823
2024-01-22 48.26 48.33 45.81 46.9 -3.16% 64,491 304,982,544
2024-01-19 48.37 50.2 48 48.43 0% 44,589 219,034,867
2024-01-18 46.99 48.5 46.88 48.43 +1.85% 46,924 223,309,209
2024-01-17 48.76 48.76 47.55 47.55 -2.8% 33,557 161,526,360
2024-01-16 47.12 49.15 46.79 48.92 +3.93% 51,505 248,453,626
2024-01-15 48.34 48.6 46.83 47.07 -3.03% 32,214 152,563,911
2024-01-12 47.61 48.78 47.4 48.54 +1.44% 48,602 235,220,735
2024-01-11 46.59 48.32 46.33 47.85 +3.3% 33,587 159,424,276
2024-01-10 46.26 47.66 45.5 46.32 +0.02% 29,297 136,706,176
2024-01-09 46.33 47.38 45.32 46.31 +0.35% 28,584 132,530,200
2024-01-08 46.85 47.7 46.11 46.15 -1.81% 22,126 103,190,146
2024-01-05 47.94 49.14 46.79 47 -1.94% 33,525 159,984,712
2024-01-04 48.28 48.59 47.6 47.93 -0.95% 23,013 110,179,023
2024-01-03 48.24 48.68 47.86 48.39 +0.19% 24,233 116,942,975
2024-01-02 48.83 49.13 48.25 48.3 -1.69% 27,612 133,870,850

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╣Ече║шВбф╗╜ 300994

2023年全年

шФЪшУЭчФЯчЙй 603739

近三个月

хдйчОСчзСцКА 300245

近期数据

хНЪщАЪщЫЖцИР 603068

2024年至今

цЩ╢цЦ╣чзСцКА 603005

近半年

хНОцШЯхИЫф╕Ъ 300025

近半年

ф╗Яц║РхМ╗шНп 300254

2024年一季度

ф╕ЙчОпщЫЖхЫв 300408

2024年一季度

щ╛ЩчгБчзСцКА 300835

2024年一季度

ц╢жцмгчзСцКА 300493

近半年

热门概念板块

元宇宙

ч┤лхЕЙшВбф╗╜ (000938)

2022-2023两年
5G通信

ф╕нхЫ╜шБФщАЪ (600050)

近期数据
云计算

ф╕Ьш╜пщЫЖхЫв (600718)

2024年一季度
大数据

ф╜│щГ╜чзСцКА (600728)

2024年至今
芯片

хглхЕ░х╛о (600460)

近期数据
智能制造

чФихПЛч╜Сч╗Ь (600588)

2023年全年
储能电池
数字经济

хНОшГЬхдйцИР (600410)

近期数据

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