хНЪф┐КчзСцКА 300926

数据更新至:

添加到对比分析

29.62 -5.73%

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

29.62
-5.73% -1.8
31.49
开盘价
31.93
最高价
29
最低价
81,054
成交量
数据更新至: 2025-03-25

技术指标

30.66
MA5 (5日均线)
30.04
MA10 (10日均线)
29.53
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 31.49 31.93 29 29.62 -5.73% 81,054 244,850,592
2025-03-24 30.23 32.16 30.01 31.42 +3.49% 87,999 276,028,769
2025-03-21 31.47 31.69 30.22 30.36 -4.08% 72,232 221,753,944
2025-03-20 30.13 32.7 29.61 31.65 +4.63% 113,059 354,226,081
2025-03-19 30.63 30.88 29.5 30.25 +0.53% 62,346 188,344,965
2025-03-18 28.91 30.69 28.86 30.09 +2.17% 95,030 282,939,272
2025-03-17 29.2 29.82 28.68 29.45 +0.68% 41,006 120,459,049
2025-03-14 28.49 29.44 28.18 29.25 +2.34% 56,147 162,627,974
2025-03-13 29.65 29.88 28.11 28.58 -3.84% 79,221 226,997,273
2025-03-12 29.98 30.77 29.67 29.72 -0.03% 70,831 213,510,696
2025-03-11 29.5 30.55 29.39 29.73 -1.52% 72,730 217,428,416
2025-03-10 30.24 30.68 29.31 30.19 0% 80,032 240,718,251
2025-03-07 29.2 30.98 29.18 30.19 +2.06% 106,052 319,237,070
2025-03-06 27.86 29.79 27.75 29.58 +6.86% 144,706 421,940,926
2025-03-05 27.75 28.2 27.41 27.68 -0.79% 50,171 138,779,172
2025-03-04 27.8 28.44 27.52 27.9 -0.61% 63,014 176,361,583
2025-03-03 28.2 28.83 27.79 28.07 +1.63% 73,937 209,780,616
2025-02-28 29.48 29.78 27.48 27.62 -6.78% 97,148 273,723,068
2025-02-27 29.59 30.22 29.03 29.63 +0.17% 99,823 295,503,387
2025-02-26 29.38 30.18 28.89 29.58 +0.34% 113,889 336,730,436
2025-02-25 26.7 30.74 26.61 29.48 +9.14% 227,418 656,046,905
2025-02-24 26.47 27.43 26.25 27.01 +2.39% 104,575 280,775,460
2025-02-21 26.01 26.49 25.77 26.38 +1.62% 83,725 218,801,006
2025-02-20 25.32 26.31 25.2 25.96 +2.2% 83,857 216,605,382
2025-02-19 24.21 25.49 24.21 25.4 +4.1% 85,809 214,821,940
2025-02-18 24.54 24.82 24.15 24.4 -0.57% 58,617 144,044,294
2025-02-17 24.35 24.65 24.18 24.54 +0.86% 51,077 124,889,370
2025-02-14 24.23 24.72 24.21 24.33 0% 59,880 146,137,654
2025-02-13 25.13 25.29 24.33 24.33 -3.3% 64,885 160,217,354
2025-02-12 24.89 25.3 24.42 25.16 +1.04% 76,700 191,002,974
2025-02-11 25.1 25.15 24.76 24.9 -1.07% 74,867 186,369,162
2025-02-10 25.71 25.71 24.9 25.17 -1.95% 76,892 193,154,480
2025-02-07 25.79 25.86 25.35 25.67 -0.12% 108,959 278,636,805
2025-02-06 25.03 25.78 24.96 25.7 +2.8% 118,155 302,330,228
2025-02-05 25.09 25.36 24.64 25 +0.73% 85,046 212,849,000
2025-01-27 25.33 25.44 24.81 24.82 -1.35% 65,810 164,731,245
2025-01-24 24.81 25.38 24.8 25.16 +0.68% 81,280 204,315,693
2025-01-23 25.48 25.57 24.96 24.99 -1.5% 106,318 268,352,812
2025-01-22 25.64 25.73 24.81 25.37 -1.05% 127,704 322,352,229
2025-01-21 25.08 25.88 24.83 25.64 +2.23% 208,759 532,430,366
2025-01-20 25.5 25.69 24.8 25.08 +0.44% 225,303 568,059,649
2025-01-17 26.96 26.96 24.82 24.97 +10.73% 408,097 1,043,148,527
2025-01-16 22.84 22.89 22.14 22.55 -0.4% 65,959 148,590,075
2025-01-15 22.75 22.93 22.45 22.64 +0.22% 78,952 179,061,336
2025-01-14 21.22 22.71 21.04 22.59 +6.56% 124,282 276,099,601
2025-01-13 20.9 21.4 20.7 21.2 0% 54,733 115,225,605
2025-01-10 21.79 22.15 21.18 21.2 -2.71% 66,989 144,685,626
2025-01-09 21.71 22.23 21.51 21.79 -0.68% 69,795 152,479,287
2025-01-08 22.11 22.28 21.01 21.94 -1.92% 90,689 197,246,719
2025-01-07 22.2 22.78 21.66 22.37 +0.99% 88,620 196,732,266
2025-01-06 22.2 22.76 21.63 22.15 +0.73% 87,229 193,137,715
2025-01-03 21.49 22.57 21.16 21.99 +2.28% 102,163 224,669,298
2025-01-02 22.16 22.47 21.2 21.5 -2.32% 80,815 176,554,777
2024-12-31 22.62 23.38 22.01 22.01 -2.7% 116,701 265,281,131
2024-12-30 22.51 23.28 22.35 22.62 +0.35% 96,811 221,106,444
2024-12-27 22.19 22.88 21.8 22.54 +1.71% 112,656 252,380,411
2024-12-26 21.86 22.44 21.82 22.16 +0.82% 69,088 152,995,331
2024-12-25 22.54 22.73 21.67 21.98 -0.77% 82,838 183,216,381
2024-12-24 20.77 22.36 20.66 22.15 +7.68% 151,422 331,506,824
2024-12-23 21.28 21.42 20.49 20.57 -3.2% 54,595 113,625,186
2024-12-20 21.23 21.57 21.16 21.25 +0.09% 38,073 81,368,638
2024-12-19 20.88 21.28 20.71 21.23 +0.86% 29,979 62,993,321
2024-12-18 21.17 21.41 20.92 21.05 +0.38% 30,145 63,781,247
2024-12-17 21.05 21.45 20.9 20.97 -1.08% 44,861 94,977,187
2024-12-16 21.36 21.66 21 21.2 -1.3% 37,012 78,488,096
2024-12-13 21.97 22.03 21.33 21.48 -3.11% 82,988 179,304,616
2024-12-12 22.19 22.44 21.9 22.17 +0.05% 45,606 100,855,761
2024-12-11 22.27 22.3 21.85 22.16 -0.49% 52,309 115,371,681
2024-12-10 22.7 23 22.2 22.27 +0.86% 80,207 180,258,392
2024-12-09 21.87 22.18 21.66 22.08 +0.96% 53,597 117,756,427
2024-12-06 22 22 21.52 21.87 -0.82% 55,790 121,583,017
2024-12-05 21.36 22.29 21.36 22.05 +2.46% 51,322 112,648,378
2024-12-04 21.92 21.96 21.34 21.52 -1.51% 43,432 93,974,517
2024-12-03 22.01 22.03 21.65 21.85 -0.55% 39,163 85,510,813
2024-12-02 21.54 22.16 21.54 21.97 +2.38% 62,051 136,025,055
2024-11-29 20.86 21.65 20.81 21.46 +2.34% 51,220 109,279,597
2024-11-28 21.35 21.45 20.93 20.97 -1.73% 39,728 83,951,804
2024-11-27 20.98 21.35 20.51 21.34 +1.28% 48,474 101,436,348
2024-11-26 21.47 21.47 21.01 21.07 -2% 32,882 69,671,626
2024-11-25 21.48 21.68 21.02 21.5 +1.75% 48,552 103,546,962
2024-11-22 22.43 22.43 21.1 21.13 -5.71% 72,839 158,080,977
2024-11-21 22.44 22.7 22.16 22.41 -0.53% 54,062 121,464,732
2024-11-20 22.51 22.75 22.21 22.53 -0.09% 57,946 130,291,561
2024-11-19 21.91 22.62 21.78 22.55 +3.96% 63,618 141,591,998
2024-11-18 22.99 23.28 21.58 21.69 -5.28% 86,100 190,839,900
2024-11-15 23.8 23.88 22.89 22.9 -4.26% 74,289 173,836,726
2024-11-14 24.6 24.76 23.77 23.92 -3.28% 61,721 149,332,947
2024-11-13 24.49 24.78 23.94 24.73 +0.04% 74,421 181,418,078
2024-11-12 25.26 25.7 24.46 24.72 -2.14% 109,473 274,379,627
2024-11-11 24.66 25.42 24.66 25.26 +1.16% 136,090 341,756,479
2024-11-08 25.5 26.5 24.85 24.97 +1.13% 166,834 428,053,486
2024-11-07 24.77 25.03 24.2 24.69 +1.11% 96,291 237,946,824
2024-11-06 25.04 25.25 24.24 24.42 -2.48% 126,653 313,292,215
2024-11-05 24 25.48 23.71 25.04 +4.46% 154,747 383,824,370
2024-11-04 22.71 24.27 22.55 23.97 +6.3% 117,573 280,503,051
2024-11-01 23.29 23.6 22.53 22.55 -3.84% 87,892 201,890,503
2024-10-31 23.3 23.66 22.81 23.45 +0.47% 88,694 205,928,340
2024-10-30 23.4 23.78 23 23.34 -1.52% 62,772 146,576,154
2024-10-29 24.85 24.9 23.53 23.7 -3.62% 112,190 268,770,161
2024-10-28 24.18 24.59 23.77 24.59 +1.61% 70,686 170,864,503
2024-10-25 24.35 24.47 23.96 24.2 +0.79% 56,606 136,868,072
2024-10-24 24.01 24.6 23.93 24.01 -1.27% 50,071 121,284,561
2024-10-23 24.6 24.98 24.2 24.32 -1.14% 75,785 185,655,030
2024-10-22 24.62 24.88 24.22 24.6 -0.24% 72,637 177,879,912
2024-10-21 24.25 25.2 23.88 24.66 +3.88% 128,020 315,004,472
2024-10-18 22.61 24.32 22.51 23.74 +5% 90,970 213,676,401
2024-10-17 22.85 23.23 22.57 22.61 -0.53% 49,827 114,321,495
2024-10-16 22.97 23.23 22.52 22.73 -1.81% 57,276 130,984,998
2024-10-15 23.66 24.2 23.1 23.15 -3.06% 75,493 177,940,966
2024-10-14 23.2 23.9 22.8 23.88 +1.88% 91,061 212,928,079
2024-10-11 24.02 24.88 23.09 23.44 -4.52% 98,092 234,551,689
2024-10-10 25.63 26 24.3 24.55 -8.4% 162,801 410,003,564
2024-10-09 26.48 28.42 26.01 26.8 +2.13% 253,341 690,766,751
2024-10-08 27.96 27.98 24.25 26.24 +9.15% 158,039 413,493,143
2024-09-30 21.96 24.1 21.11 24.04 +14.37% 151,589 343,368,335
2024-09-27 19.98 21.36 19.6 21.02 +7.91% 92,070 189,327,721
2024-09-26 18.61 19.5 18.54 19.48 +4.67% 51,190 97,946,454
2024-09-25 18.89 19.27 18.61 18.61 -0.85% 54,951 104,314,921
2024-09-24 18.5 18.88 18 18.77 +2.91% 42,079 78,016,856
2024-09-23 18.16 18.55 18.12 18.24 -0.38% 16,030 29,354,346
2024-09-20 18.45 18.64 18.23 18.31 -0.81% 13,729 25,208,705
2024-09-19 18.76 18.78 18.4 18.46 -0.54% 22,083 40,969,493
2024-09-18 18.05 18.69 17.94 18.56 +2.54% 20,847 38,214,349
2024-09-13 18.38 18.47 18.07 18.1 -1.63% 15,341 27,977,210
2024-09-12 18.75 18.98 18.39 18.4 -1.45% 19,118 35,678,875
2024-09-11 18.49 18.79 18.44 18.67 +0.38% 22,117 41,180,922
2024-09-10 17.91 18.85 17.82 18.6 +3.28% 38,332 70,396,938
2024-09-09 18.09 18.32 17.89 18.01 -1.42% 18,413 33,247,323
2024-09-06 18.78 18.93 18.25 18.27 -2.61% 23,165 42,902,013
2024-09-05 18.36 18.88 18.36 18.76 +2.18% 36,485 68,270,248
2024-09-04 18.38 18.55 18.19 18.36 -0.7% 16,897 31,069,972
2024-09-03 18.04 18.58 18.04 18.49 +2.49% 28,015 51,600,348
2024-09-02 18.3 18.48 18.03 18.04 -1.96% 22,763 41,512,766
2024-08-30 17.8 18.58 17.8 18.4 +2.91% 36,477 66,909,978
2024-08-29 17.2 17.98 17.2 17.88 +2.52% 21,676 38,492,084
2024-08-28 17.21 17.58 17.17 17.44 -0.23% 11,244 19,626,735
2024-08-27 17.99 17.99 17.39 17.48 -2.83% 21,104 37,195,944
2024-08-26 18 18.18 17.76 17.99 -1.37% 22,531 40,385,807
2024-08-23 17.71 18.5 17.45 18.24 +2.93% 31,860 57,592,895
2024-08-22 18.49 18.57 17.68 17.72 -4.11% 30,835 55,366,480
2024-08-21 18.7 18.94 18.42 18.48 -1.18% 38,103 71,383,014
2024-08-20 18.21 18.95 18.09 18.7 +0.75% 55,610 103,464,850
2024-08-19 18.14 18.8 17.98 18.56 +2.88% 50,597 93,319,154
2024-08-16 17.79 18.21 17.79 18.04 +1.41% 29,698 53,521,990
2024-08-15 17.7 17.97 17.6 17.79 +0.34% 15,703 27,949,317
2024-08-14 17.9 18.09 17.73 17.73 -1.01% 12,407 22,151,637
2024-08-13 17.84 17.94 17.6 17.91 +1.19% 13,994 24,881,343
2024-08-12 17.6 17.84 17.5 17.7 +0.23% 13,089 23,165,163
2024-08-09 17.99 18.16 17.6 17.66 -1.29% 16,736 29,905,620
2024-08-08 17.84 17.99 17.42 17.89 -0.22% 15,850 28,099,454
2024-08-07 17.99 18.01 17.83 17.93 -0.17% 14,273 25,610,074
2024-08-06 17.6 17.98 17.35 17.96 +3.34% 29,978 53,057,653
2024-08-05 17.81 18.08 17.33 17.38 -3.44% 32,374 57,161,623
2024-08-02 18.45 18.48 17.92 18 -3.33% 39,109 71,126,822
2024-08-01 18.78 18.9 18.43 18.62 +0.22% 35,682 66,610,777
2024-07-31 18.1 18.81 17.94 18.58 +2.6% 40,447 74,978,932
2024-07-30 18.1 18.17 17.7 18.11 -0.55% 25,127 45,010,519
2024-07-29 18.51 18.58 18.07 18.21 -1.03% 25,158 45,790,849
2024-07-26 17.55 18.49 17.55 18.4 +5.02% 45,383 82,791,030
2024-07-25 17.51 17.83 17.3 17.52 -0.9% 25,679 45,090,085
2024-07-24 18.32 18.46 17.6 17.68 -4.48% 43,596 78,175,452
2024-07-23 19.02 19.25 18.51 18.51 -3.44% 34,779 65,488,251
2024-07-22 19.01 19.42 18.91 19.17 +0.31% 26,042 50,016,509
2024-07-19 19.18 19.44 19.02 19.11 -0.47% 36,021 69,382,002
2024-07-18 19.61 19.62 18.51 19.2 -4.95% 79,297 151,702,228
2024-07-17 21.21 21.37 20.2 20.2 -0.44% 101,883 212,552,710
2024-07-16 19.95 20.37 19.81 20.29 +0.2% 42,839 86,169,149
2024-07-15 21 21.08 19.81 20.25 -5.9% 76,112 155,161,813
2024-07-12 21.42 21.7 21.28 21.52 -0.88% 42,538 91,295,597
2024-07-11 21.66 21.88 21.36 21.71 +2.12% 70,758 152,875,017
2024-07-10 21.33 21.65 21.2 21.26 -1.8% 63,707 136,234,601
2024-07-09 20.75 21.65 20.46 21.65 +4.34% 89,136 188,408,067
2024-07-08 20.28 20.9 20.28 20.75 +1.57% 69,050 142,701,152
2024-07-05 20.11 20.43 19.51 20.43 +0.89% 45,668 90,835,134
2024-07-04 19.9 20.55 19.9 20.25 +0.95% 54,497 110,631,485
2024-07-03 19.96 20.35 19.7 20.06 +0.1% 36,515 72,967,872
2024-07-02 20.87 20.93 19.9 20.04 -2.43% 50,523 102,690,216
2024-07-01 20.22 20.65 19.95 20.54 +2.6% 72,686 148,144,199
2024-06-28 20.16 20.63 19.85 20.02 -0.94% 53,935 109,103,071
2024-06-27 20.5 20.95 20.2 20.21 -1.61% 70,812 145,221,976
2024-06-26 19.68 20.57 19.2 20.54 +3.84% 84,862 170,243,571
2024-06-25 19.14 20.43 19.04 19.78 +3.18% 93,416 186,017,620
2024-06-24 19.5 19.7 19 19.17 -2.94% 41,643 80,389,643
2024-06-21 19.35 19.83 19.13 19.75 +1.39% 39,546 77,445,920
2024-06-20 20.14 20.14 19.4 19.48 -3.28% 44,152 86,922,047
2024-06-19 20.52 20.67 20.1 20.14 -1.85% 66,274 134,385,108
2024-06-18 18.93 20.95 18.8 20.52 +8.98% 134,116 269,853,638
2024-06-17 18.93 19.08 18.77 18.83 -0.69% 26,715 50,541,080
2024-06-14 19 19.14 18.7 18.96 +0.16% 27,268 51,436,322
2024-06-13 19.09 19.26 18.79 18.93 -1.1% 35,450 67,264,814
2024-06-12 18.88 19.28 18.69 19.14 +1.48% 35,008 66,792,967
2024-06-11 18.61 18.95 18.33 18.86 +0.16% 32,181 59,941,332
2024-06-07 19.03 19.17 18.65 18.83 +0.11% 32,275 60,887,179
2024-06-06 19.42 19.55 18.7 18.81 -2.79% 60,126 114,120,395
2024-06-05 19.64 20.06 19.34 19.35 -1.88% 52,251 102,655,819
2024-06-04 20.47 20.49 19.71 19.72 -4.09% 83,318 166,309,911
2024-06-03 20.74 21 20.31 20.56 +1.03% 57,294 118,448,288
2024-05-31 20.1 20.89 20.1 20.35 +1.5% 59,353 121,823,025
2024-05-30 19.98 20.38 19.89 20.05 -0.4% 38,258 76,940,807
2024-05-29 19.84 20.43 19.8 20.13 +1.16% 41,170 82,689,761
2024-05-28 20.28 20.28 19.8 19.9 -2.02% 35,619 71,120,985
2024-05-27 19.95 20.39 19.56 20.31 +2.73% 44,227 88,381,663
2024-05-24 20.14 20.2 19.76 19.77 -1.84% 35,386 70,537,906
2024-05-23 20.35 20.6 20.01 20.14 -1.8% 39,577 79,975,346
2024-05-22 20.57 20.72 20.31 20.51 -0.63% 50,366 103,232,791
2024-05-21 21.64 21.64 19.88 20.64 -4.84% 130,591 267,507,440
2024-05-20 21.08 21.89 21 21.69 +1.64% 70,470 151,866,902
2024-05-17 20.8 21.45 20.56 21.34 +2.74% 63,496 133,093,992
2024-05-16 20.9 21.07 20.65 20.77 -0.19% 51,060 106,403,359
2024-05-15 21.66 21.7 20.77 20.81 -3.88% 75,172 159,164,223
2024-05-14 21.68 22.21 21.6 21.65 -0.05% 61,045 133,680,674
2024-05-13 21.4 21.83 20.91 21.66 +0.23% 64,297 137,836,462
2024-05-10 21.9 22.09 21.4 21.61 -1.14% 58,156 126,213,332
2024-05-09 21.58 22.05 21.57 21.86 +0.78% 75,619 164,957,434
2024-05-08 22.51 22.6 21.58 21.69 -4.83% 94,063 207,378,339
2024-05-07 22.41 23.35 21.77 22.79 -29.77% 126,945 283,267,094
2024-05-06 33 33.35 32.06 32.45 +1.41% 93,560 307,504,668
2024-04-30 31.9 32.31 31.5 32 +0.13% 66,369 211,565,386
2024-04-29 30.8 32.54 30.17 31.96 +5.2% 116,423 365,280,028
2024-04-26 29.57 30.47 29.48 30.38 +2.88% 83,508 251,415,071
2024-04-25 30.44 31.94 29.31 29.53 -2.15% 108,210 329,107,029
2024-04-24 29 30.34 28.91 30.18 +3.07% 96,795 288,016,908
2024-04-23 28.6 29.31 28.15 29.28 +1.74% 76,270 219,475,095
2024-04-22 27.75 29.26 27.18 28.78 +1.7% 84,452 239,416,060
2024-04-19 28.9 28.99 27.69 28.3 -2.98% 87,350 246,441,185
2024-04-18 28.39 29.95 28.08 29.17 +1.92% 120,486 353,376,351
2024-04-17 27.99 28.81 27.99 28.62 +4.72% 86,128 244,973,225
2024-04-16 28.71 29.17 26.82 27.33 -4.81% 110,353 310,343,966
2024-04-15 29.48 29.96 28.11 28.71 -2.51% 96,311 278,208,882
2024-04-12 28.6 30.37 28.16 29.45 +9.52% 153,330 448,695,934
2024-04-11 26.91 27.25 26.33 26.89 -0.26% 31,395 84,465,152
2024-04-10 27.52 27.82 26.51 26.96 -2.32% 43,132 116,251,384
2024-04-09 27.4 27.68 26.95 27.6 +0.55% 43,078 118,072,233
2024-04-08 27.52 28.23 27.23 27.45 -0.83% 51,675 142,913,173
2024-04-03 28.71 28.75 27.22 27.68 -3.59% 59,110 163,764,393
2024-04-02 29.55 29.9 28.37 28.71 -2.38% 76,653 221,717,181
2024-04-01 27.01 29.91 27 29.41 +11.87% 129,890 372,103,186
2024-03-29 26.21 26.62 25.6 26.29 +3.14% 38,001 99,162,739
2024-03-28 24.72 25.91 24.7 25.49 +3.11% 32,225 81,731,941
2024-03-27 26 26.3 24.71 24.72 -5.03% 36,688 92,721,099
2024-03-26 25.75 26.33 25.55 26.03 +1.05% 35,317 91,851,432
2024-03-25 26.33 26.85 25.76 25.76 -1.94% 38,467 101,566,780
2024-03-22 27.08 27.42 26.14 26.27 -3.81% 51,619 136,847,799
2024-03-21 27.8 28 27.18 27.31 -2.22% 38,236 105,091,422
2024-03-20 28.02 28.29 27.6 27.93 -0.18% 35,869 99,990,965
2024-03-19 29.02 29.02 27.98 27.98 -4.08% 64,958 183,784,721
2024-03-18 28.3 29.21 28.3 29.17 +3.73% 53,796 155,150,595
2024-03-15 27.9 28.17 27.45 28.12 +0.07% 31,080 86,666,033
2024-03-14 27.9 28.44 27.49 28.1 -0.32% 32,947 92,075,468
2024-03-13 27.91 28.5 27.84 28.19 +1.22% 48,079 136,139,129
2024-03-12 27.7 28.37 27.66 27.85 +0.76% 51,268 143,386,050
2024-03-11 26.92 27.87 26.8 27.64 +2.64% 42,567 116,967,921
2024-03-08 26.32 27.18 26.2 26.93 +1.28% 32,801 87,879,532
2024-03-07 27.28 27.9 26.24 26.59 -2.64% 49,001 131,959,026
2024-03-06 26.99 27.66 26.62 27.31 +0.74% 44,802 121,944,082
2024-03-05 27.5 28.03 26.15 27.11 -3.07% 86,645 233,777,286
2024-03-04 28.4 29.15 27.59 27.97 -6.42% 93,527 262,673,210
2024-03-01 28.98 30.6 28.41 29.89 +5.06% 91,207 269,347,243
2024-02-29 26.66 28.5 26.66 28.45 +4.56% 75,005 209,778,674
2024-02-28 28.6 29.69 27 27.21 -6.37% 81,408 233,007,495
2024-02-27 28.89 31 28.54 29.06 +8.23% 104,673 307,227,692
2024-02-26 26.09 27.82 26.09 26.85 +2.83% 75,631 206,458,155
2024-02-23 25.37 26.28 25.12 26.11 +2.84% 43,146 111,243,334
2024-02-22 25.02 25.6 24.83 25.39 +0.04% 40,544 102,493,371
2024-02-21 24.6 26.17 24.6 25.38 +2.13% 48,710 125,387,399
2024-02-20 25.06 25.26 24.3 24.85 -1.78% 31,155 77,380,459
2024-02-19 24.63 26.08 24.56 25.3 +2.72% 54,013 136,640,709
2024-02-08 22.06 25 21.32 24.63 +12.01% 68,302 160,461,791
2024-02-07 22.75 23.3 21.8 21.99 -3.34% 60,466 136,429,684
2024-02-06 18.5 22.88 17.91 22.75 +17.69% 73,547 150,395,373
2024-02-05 21.3 21.31 18.13 19.33 -9.88% 63,302 123,295,763
2024-02-02 22.22 22.83 20.54 21.45 -3.81% 40,408 87,453,929
2024-02-01 22.09 23.05 21.99 22.3 -1.33% 27,332 61,460,475
2024-01-31 23.28 23.69 22.54 22.6 -3.42% 27,356 62,951,944
2024-01-30 23.97 24.52 23.34 23.4 -2.01% 25,796 61,534,686
2024-01-29 24.28 24.69 23.6 23.88 -2.17% 32,283 77,242,878
2024-01-26 25.33 25.42 24.36 24.41 -3.97% 30,364 75,235,623
2024-01-25 24.6 25.65 24.36 25.42 +2.09% 32,596 81,975,554
2024-01-24 24.98 25.37 24.1 24.9 +0.08% 24,082 59,640,467
2024-01-23 24.45 25.3 24.45 24.88 +1.43% 24,534 61,008,849
2024-01-22 25.53 25.81 24.41 24.53 -4.4% 28,929 72,867,378
2024-01-19 26.13 26.41 25.52 25.66 -2.73% 25,700 66,363,876
2024-01-18 25.61 26.39 25.38 26.38 +1.74% 45,187 117,483,779
2024-01-17 27.49 27.49 25.88 25.93 -5.85% 55,147 145,174,666
2024-01-16 28.9 28.9 26.9 27.54 -0.54% 50,224 138,410,729
2024-01-15 28.9 28.9 27.5 27.69 -3.89% 37,255 103,663,946
2024-01-12 28.55 29.45 28.41 28.81 +1.27% 37,208 107,676,064
2024-01-11 27.47 28.49 27.3 28.45 +3.15% 27,263 76,932,274
2024-01-10 28.88 28.9 27.58 27.58 -4.96% 32,330 90,902,528
2024-01-09 28.31 29.68 28.29 29.02 +1.26% 43,658 126,877,207
2024-01-08 27.84 29 27.78 28.66 +3.17% 57,026 163,359,304
2024-01-05 27.61 28.5 27 27.78 +1.05% 46,637 130,429,311
2024-01-04 27.37 27.85 26.96 27.49 -0.72% 24,783 67,901,811
2024-01-03 28.4 28.4 27.26 27.69 -2.91% 28,835 79,992,270
2024-01-02 29.61 29.71 28.31 28.52 -2.76% 39,498 113,249,840

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╕ХчУжшВбф╗╜ 688184

2024年一季度

щУ╢цШЯшГ╜ц║Р 000862

2024年至今

щЗСш╛░шВбф╗╜ 603396

2022-2023两年

хКЫхРИчзСцКА 300800

2022-2023两年

хНЧч╜СчзСцКА 688248

近半年

хоЭхЕ░х╛╖ 688058

2023年全年

ф╕ЬчПачФЯцАБ 603359

近三个月

чЖКчМлф╣│хУБ 300898

2024年至今

хНОчлЛшВбф╗╜ 603038

近期数据

хНЪчСЮф╝ацТн 600880

近半年

热门概念板块

大数据

STщ╣ПхНЪ (600804)

2024年至今
智能制造

чзСхдзцЩ║шГ╜ (300222)

2022-2023两年
光伏产业

щШ│хЕЙчФ╡ц║Р (300274)

2022-2023两年
5G通信

ф╕нхЫ╜шБФщАЪ (600050)

近半年
半导体

хглхЕ░х╛о (600460)

近半年
军工

ф╕нчЫ┤шВбф╗╜ (600038)

近三个月
数字经济

щЗСхНбцЩ║шГ╜ (300349)

近三个月
储能电池

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