хНОхоЙщСлхИЫ 300928

数据更新至:

添加到对比分析

37.30 +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

37.3
+0.19% +0.07
37.6
开盘价
37.98
最高价
36.4
最低价
16,050
成交量
数据更新至: 2025-03-25

技术指标

37.73
MA5 (5日均线)
37.01
MA10 (10日均线)
36.28
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 37.6 37.98 36.4 37.3 +0.19% 16,050 59,919,577
2025-03-24 38.11 39.22 36.02 37.23 -1.51% 29,939 112,092,246
2025-03-21 38.62 39.1 37.7 37.8 -2.93% 28,750 110,087,650
2025-03-20 37.38 39.49 37.3 38.94 +4.17% 60,855 235,819,335
2025-03-19 37.57 37.85 37.04 37.38 -0.13% 18,186 67,979,810
2025-03-18 37 37.55 36.66 37.43 +1.63% 22,053 82,089,675
2025-03-17 36.75 37.88 36.35 36.83 +1.6% 33,490 124,315,958
2025-03-14 35.04 36.46 34.44 36.25 +3.51% 24,989 89,192,314
2025-03-13 35.95 36.15 34.4 35.02 -2.56% 16,882 59,182,444
2025-03-12 36.14 36.95 35.85 35.94 +0.03% 15,649 56,870,619
2025-03-11 35.73 36.18 35.14 35.93 -0.31% 14,297 50,888,707
2025-03-10 36.2 36.49 35.7 36.04 +0.22% 13,515 48,718,438
2025-03-07 35.31 36.74 35.24 35.96 +0.87% 22,937 82,753,988
2025-03-06 35.4 36.28 35.4 35.65 +0.88% 13,493 48,467,172
2025-03-05 35.46 35.46 34.55 35.34 +0.51% 8,976 31,366,554
2025-03-04 34.34 35.2 34.05 35.16 +2.42% 11,909 41,577,240
2025-03-03 34.38 35.2 34.01 34.33 -0.09% 13,081 45,305,729
2025-02-28 36.1 36.5 34.24 34.36 -5.08% 21,701 75,868,812
2025-02-27 36.75 36.8 35.45 36.2 -0.93% 17,972 64,843,211
2025-02-26 37.05 37.31 36.3 36.54 -0.57% 17,687 64,895,262
2025-02-25 36.17 37.3 36 36.75 +0.55% 21,850 80,128,058
2025-02-24 36.18 37.59 36.03 36.55 +1.11% 26,138 96,029,652
2025-02-21 35.86 36.45 35.48 36.15 -0.14% 17,482 62,944,650
2025-02-20 35.17 37 34.94 36.2 +2.93% 23,896 86,033,928
2025-02-19 34.11 35.49 33.99 35.17 +3.11% 16,051 56,333,283
2025-02-18 35.5 35.51 33.89 34.11 -4.05% 13,719 47,633,608
2025-02-17 35.9 36.31 35.13 35.55 +1.28% 20,124 71,892,982
2025-02-14 34.41 35.63 34.41 35.1 +1.5% 18,199 63,969,441
2025-02-13 35.59 35.94 34.58 34.58 -2.84% 19,309 68,025,604
2025-02-12 34.99 36.5 34.51 35.59 +1.22% 23,054 81,605,714
2025-02-11 35.45 35.62 34.38 35.16 +0.6% 21,397 74,952,840
2025-02-10 33.81 35.45 33.61 34.95 +3.8% 25,208 87,075,170
2025-02-07 34.25 34.53 33.23 33.67 -1.84% 25,676 87,161,503
2025-02-06 31.8 34.42 31.65 34.3 +7.59% 25,062 82,983,881
2025-02-05 31.06 31.99 30.87 31.88 +2.84% 8,900 27,965,358
2025-01-27 31.43 31.71 30.7 31 -0.96% 10,950 34,124,720
2025-01-24 30.04 31.45 30.03 31.3 +3.2% 9,890 30,511,568
2025-01-23 30.48 31.17 30.21 30.33 0% 9,342 28,717,597
2025-01-22 30.85 30.87 29.88 30.33 -1.14% 10,509 31,855,473
2025-01-21 31.17 31.48 30.31 30.68 -1.57% 9,462 29,015,641
2025-01-20 31.01 31.75 30.97 31.17 +1.7% 12,408 38,772,567
2025-01-17 29.74 30.7 29.4 30.65 +3.55% 14,188 42,912,396
2025-01-16 30.87 31.05 29.51 29.6 -3.2% 16,143 48,665,327
2025-01-15 31.43 31.6 30.46 30.58 -2.7% 13,190 40,872,463
2025-01-14 29.88 31.5 29.78 31.43 +6.18% 10,647 32,784,747
2025-01-13 29.35 29.8 28.4 29.6 +0.24% 7,325 21,407,406
2025-01-10 30.2 30.59 29.3 29.53 -2.22% 9,792 29,322,541
2025-01-09 30.16 30.7 29.96 30.2 +0.2% 7,884 23,911,399
2025-01-08 30.49 30.63 29.24 30.14 -1.15% 6,942 20,835,947
2025-01-07 29.58 30.5 29.58 30.49 +2.04% 6,212 18,748,199
2025-01-06 30.16 30.45 28.91 29.88 -0.93% 12,633 37,540,475
2025-01-03 32.01 32.49 30.13 30.16 -5.78% 12,332 38,206,777
2025-01-02 33.14 33.26 31.63 32.01 -2.68% 9,546 30,824,980
2024-12-31 34.11 34.47 32.83 32.89 -3.86% 10,446 35,096,460
2024-12-30 33.78 34.81 32.84 34.21 +0.62% 17,433 59,321,985
2024-12-27 33.66 34.43 33.1 34 +1.19% 8,641 29,408,652
2024-12-26 33.07 34.08 32.77 33.6 +1.63% 8,768 29,561,101
2024-12-25 34.22 34.27 32.52 33.06 -4.4% 16,665 55,364,036
2024-12-24 34.58 35.56 33.83 34.58 +0.61% 10,339 35,698,725
2024-12-23 36.64 36.66 34.32 34.37 -6.2% 16,200 57,294,563
2024-12-20 35.36 37.04 35.21 36.64 +3.62% 13,797 50,158,414
2024-12-19 35.25 36.19 35.11 35.36 -0.48% 10,750 38,185,606
2024-12-18 35.87 36.26 35 35.53 -1.11% 11,368 40,530,026
2024-12-17 37.1 37.5 35.52 35.93 -3.72% 17,744 64,457,444
2024-12-16 37.48 38.2 36.89 37.32 +0.21% 14,631 54,907,171
2024-12-13 37.99 38.5 37.1 37.24 -2.31% 20,469 77,420,751
2024-12-12 37.12 38.3 36.53 38.12 +2.69% 30,172 113,084,925
2024-12-11 37.27 37.64 36.46 37.12 -0.7% 18,543 68,374,122
2024-12-10 38.9 38.9 37.31 37.38 -0.51% 17,245 65,374,529
2024-12-09 37.56 37.8 37.08 37.57 +0.05% 13,311 49,892,981
2024-12-06 37.62 37.94 37.09 37.55 -0.27% 16,137 60,451,351
2024-12-05 37.23 37.9 36.9 37.65 +1.54% 18,341 68,820,961
2024-12-04 37.63 38.08 36.81 37.08 -1.28% 17,873 66,864,466
2024-12-03 36.5 38 36.06 37.56 +3.19% 25,152 93,229,101
2024-12-02 35.72 36.88 35.48 36.4 +2.74% 20,927 75,990,103
2024-11-29 35 36 34.56 35.43 +2.55% 22,607 79,925,575
2024-11-28 35.1 35.29 34.5 34.55 -1.99% 14,085 49,184,781
2024-11-27 35.01 35.28 33.75 35.25 +0.31% 23,443 80,336,636
2024-11-26 35.34 36.08 34.9 35.14 -1.84% 12,374 43,730,976
2024-11-25 35.05 35.8 34.75 35.8 +2.2% 14,582 51,556,919
2024-11-22 36.99 37.49 35 35.03 -5.35% 23,200 84,078,445
2024-11-21 37.63 38.16 36.47 37.01 -2.73% 25,705 95,678,937
2024-11-20 37.5 38.26 37.48 38.05 -0.5% 25,888 98,106,613
2024-11-19 37.06 38.98 36.8 38.24 +4.31% 26,908 101,663,880
2024-11-18 38.5 38.85 36 36.66 -5.27% 31,369 116,207,552
2024-11-15 40.29 41.21 38.7 38.7 -5.61% 49,809 198,384,817
2024-11-14 41 44.19 40.41 41 -0.24% 74,901 315,573,634
2024-11-13 40.69 42.55 39.2 41.1 +3.74% 79,461 325,095,181
2024-11-12 41 41.59 39 39.62 -2.77% 39,034 157,021,954
2024-11-11 38.8 41 38.54 40.75 +4.06% 45,779 183,055,629
2024-11-08 40 40.55 38.81 39.16 +0.41% 46,558 184,543,124
2024-11-07 38.73 39.39 38.15 39 0% 38,613 149,421,533
2024-11-06 40.3 41.1 38.77 39 +1.17% 74,185 297,691,604
2024-11-05 36.98 38.88 36.74 38.55 +4.39% 35,553 135,720,982
2024-11-04 35.32 37.41 35.15 36.93 +4.17% 22,351 82,267,217
2024-11-01 38 38.78 35.37 35.45 -7.34% 40,598 148,356,563
2024-10-31 38.99 39.66 37.6 38.26 +0.47% 48,452 187,532,098
2024-10-30 36.32 38.88 35.7 38.08 +4.04% 53,358 202,575,938
2024-10-29 37.65 38.17 36.6 36.6 -3.25% 24,887 92,669,402
2024-10-28 37.81 38.86 37.18 37.83 +3.08% 35,503 134,930,648
2024-10-25 36.58 37.18 36.1 36.7 +0.85% 16,423 60,199,696
2024-10-24 37.49 37.77 36.25 36.39 -2.83% 21,585 79,542,892
2024-10-23 37.78 38.5 37.2 37.45 -0.95% 31,848 120,644,273
2024-10-22 38.07 39.31 37.58 37.81 -1.82% 57,118 219,734,300
2024-10-21 36.35 38.89 35.75 38.51 +7.39% 53,858 201,509,625
2024-10-18 34.4 36.66 34.22 35.86 +3.11% 36,353 129,627,013
2024-10-17 35.52 36.13 34.6 34.78 -2% 30,346 107,250,397
2024-10-16 34.33 36.34 33.52 35.49 +1.89% 39,394 138,976,897
2024-10-15 34.58 36.08 33.99 34.83 +0.52% 30,753 107,276,835
2024-10-14 34.18 34.9 33.08 34.65 +2.97% 21,389 72,714,156
2024-10-11 35.88 36.12 33.25 33.65 -5.56% 23,340 80,797,147
2024-10-10 35.97 37.44 35.5 35.63 -0.97% 25,367 92,350,080
2024-10-09 38.06 39.34 35.5 35.98 -10.61% 40,663 152,807,219
2024-10-08 42.97 42.97 36.31 40.25 +10.79% 53,079 209,689,623
2024-09-30 33.2 36.85 32.51 36.33 +14.46% 37,633 130,488,814
2024-09-27 30.38 32.5 30.35 31.74 +5.2% 22,378 70,249,236
2024-09-26 28.9 30.23 28.5 30.17 +3.96% 15,791 46,808,645
2024-09-25 29.32 29.96 29.02 29.02 -0.55% 14,612 43,122,352
2024-09-24 28.5 29.2 27.95 29.18 +2.82% 14,598 41,896,714
2024-09-23 27.32 28.5 27 28.38 +3.88% 13,426 37,514,494
2024-09-20 27.51 28.13 27.1 27.32 -1.01% 7,690 21,161,257
2024-09-19 27.3 27.7 26.91 27.6 +2.45% 7,509 20,606,322
2024-09-18 27.58 27.6 26.16 26.94 -1.61% 9,564 25,468,282
2024-09-13 28.14 28.14 27.28 27.38 -1.44% 7,556 20,805,305
2024-09-12 28.74 28.9 27.78 27.78 -2.87% 10,521 29,888,262
2024-09-11 29.23 29.3 28.4 28.6 -1.82% 6,942 19,943,202
2024-09-10 28.85 29.45 28.65 29.13 +1.01% 8,824 25,636,811
2024-09-09 28.7 29.5 28.37 28.84 -2.27% 9,189 26,528,896
2024-09-06 30.1 30.92 29.41 29.51 -1.96% 15,382 46,223,235
2024-09-05 30.49 30.64 29.81 30.1 -2.68% 20,230 61,112,492
2024-09-04 30 31.5 29.51 30.93 +1.38% 31,983 97,800,716
2024-09-03 29.5 30.8 29.18 30.51 +1.09% 25,948 77,673,398
2024-09-02 28.9 30.99 28.35 30.18 +4.28% 24,254 72,326,908
2024-08-30 28.62 29.6 28.55 28.94 +1.01% 8,411 24,529,322
2024-08-29 28.06 28.79 27.56 28.65 +2.1% 6,151 17,468,730
2024-08-28 28.16 28.55 27.8 28.06 -0.92% 8,338 23,498,215
2024-08-27 28.81 28.96 28.28 28.32 -2.55% 5,022 14,329,589
2024-08-26 28.61 29.25 28.47 29.06 +1.32% 5,654 16,380,390
2024-08-23 28.8 29.09 28.2 28.68 -0.42% 7,790 22,345,541
2024-08-22 29.28 29.67 28.68 28.8 -2.7% 8,562 24,921,984
2024-08-21 29.5 30.2 29.01 29.6 +0.58% 5,954 17,714,264
2024-08-20 30.17 30.24 29.4 29.43 -2.13% 7,155 21,206,675
2024-08-19 30.26 30.77 30 30.07 -0.76% 7,310 22,158,639
2024-08-16 30.75 31.14 30.2 30.3 -1.46% 6,911 21,115,567
2024-08-15 30.01 31.15 29.9 30.75 +1.52% 8,959 27,480,159
2024-08-14 30.26 30.5 30.05 30.29 +0.23% 8,306 25,163,719
2024-08-13 30.2 30.58 29.3 30.22 -0.23% 7,245 21,790,227
2024-08-12 30.4 30.83 29.88 30.29 -1.3% 7,931 24,062,391
2024-08-09 30.92 31.32 30.65 30.69 -0.23% 8,486 26,236,968
2024-08-08 30.9 31.17 29.82 30.76 -1.41% 13,546 41,220,710
2024-08-07 30.85 31.66 30.52 31.2 +0.45% 10,545 32,841,818
2024-08-06 31.8 32.17 30.4 31.06 -0.03% 21,358 66,271,058
2024-08-05 34.96 34.96 30.92 31.07 -11.68% 33,920 111,591,509
2024-08-02 34.9 35.7 34.15 35.18 -3.22% 23,758 83,665,197
2024-08-01 35.99 36.6 35.78 36.35 +1.03% 21,180 76,573,063
2024-07-31 35.31 35.98 34.86 35.98 +1.64% 24,593 87,305,983
2024-07-30 36.16 36.6 35.19 35.4 -3.7% 22,596 80,581,182
2024-07-29 36.26 37.49 35.56 36.76 +1.66% 20,560 75,188,590
2024-07-26 35.88 36.88 35.88 36.16 +0.47% 10,558 38,235,947
2024-07-25 35.11 36.3 35.1 35.99 +1.29% 11,916 42,794,298
2024-07-24 37.12 37.23 35.52 35.53 -6.5% 28,843 104,154,092
2024-07-23 37.35 38.87 37.35 38 +0.77% 37,380 142,276,819
2024-07-22 36.3 38.5 36.15 37.71 +4.87% 29,257 110,024,897
2024-07-19 35.5 36.98 35.4 35.96 +0.73% 14,223 51,728,554
2024-07-18 35.9 36.18 34.97 35.7 -1.05% 14,347 51,085,504
2024-07-17 37.99 38.09 36 36.08 -5.87% 26,137 96,151,290
2024-07-16 37.48 38.44 36.6 38.33 +2.82% 25,963 98,185,384
2024-07-15 38.58 39.9 37.21 37.28 -3.42% 37,634 145,361,564
2024-07-12 38.01 39 37.6 38.6 +1.55% 33,707 129,767,614
2024-07-11 38.01 38.85 37.6 38.01 +0.24% 26,832 102,423,005
2024-07-10 36.15 38.76 36.15 37.92 +2.49% 38,128 144,050,419
2024-07-09 36.29 37.99 35.35 37 +3.12% 17,841 65,423,708
2024-07-08 36.45 36.57 35.44 35.88 -2.39% 10,313 37,118,237
2024-07-05 36.01 36.96 34.85 36.76 +2.08% 15,700 56,309,279
2024-07-04 37.66 38.5 35.98 36.01 -2.68% 16,105 59,399,802
2024-07-03 37.78 38.75 37 37 -2.76% 20,130 75,730,416
2024-07-02 39.14 39.28 37.7 38.05 -2.44% 27,770 105,828,407
2024-07-01 36.2 39.9 36.2 39 +9.74% 54,132 206,630,647
2024-06-28 35.38 36.7 34.8 35.54 -0.22% 15,497 55,742,967
2024-06-27 37.1 37.28 35.56 35.62 -4.22% 16,454 60,089,280
2024-06-26 35.86 37.37 34.8 37.19 +4.17% 20,175 72,922,409
2024-06-25 38.01 38.32 35.28 35.7 -4.49% 30,825 112,435,511
2024-06-24 39.2 39.84 36.6 37.38 -7.22% 35,744 135,907,673
2024-06-21 38.42 40.8 37.8 40.29 +3.6% 38,179 150,347,050
2024-06-20 39.56 40.29 38.51 38.89 -1.69% 27,100 106,332,625
2024-06-19 39.39 40.5 39.39 39.56 +0.61% 42,859 171,011,536
2024-06-18 36.55 39.35 36.55 39.32 +5.67% 42,477 163,447,851
2024-06-17 37.15 37.94 36.67 37.21 +1.95% 21,787 81,421,899
2024-06-14 36.02 37.08 35.27 36.5 +0.36% 14,845 53,403,192
2024-06-13 36.11 37.21 36.11 36.37 -1.01% 17,373 63,472,332
2024-06-12 35.96 38.58 35.96 36.74 +2.45% 25,575 94,938,458
2024-06-11 35.22 35.93 33.67 35.86 +1.85% 15,699 54,852,634
2024-06-07 36.81 36.97 34.7 35.21 -2.28% 29,621 105,007,327
2024-06-06 39.14 40 35.89 36.03 -9.59% 45,769 172,465,802
2024-06-05 43.09 44.5 39.76 39.85 0% 64,276 268,386,811
2024-06-04 38.14 40.96 37.9 39.85 +2.44% 45,583 180,774,155
2024-06-03 39.25 39.7 38.4 38.9 +0.88% 23,859 92,812,308
2024-05-31 37.16 38.98 36.9 38.56 +3.77% 20,805 79,436,501
2024-05-30 36.87 37.5 36.51 37.16 0% 12,685 47,016,640
2024-05-29 37.3 38.32 36.8 37.16 -0.38% 15,224 56,775,627
2024-05-28 37.73 37.95 36.95 37.3 -1.17% 9,644 36,092,743
2024-05-27 37.37 37.99 36.8 37.74 +0.59% 14,009 52,339,272
2024-05-24 37.7 38.5 36.97 37.52 -1% 20,020 75,410,346
2024-05-23 39.41 39.95 37.8 37.9 -2.77% 22,671 87,407,236
2024-05-22 38.81 39.57 38 38.98 +0.96% 19,454 75,791,995
2024-05-21 39.77 39.93 38.19 38.61 -3.52% 28,833 111,890,946
2024-05-20 39.08 41 38.68 40.02 +2.85% 48,824 195,473,537
2024-05-17 38.5 40.2 36.91 38.91 +7.31% 59,565 229,620,811
2024-05-16 36.8 37.9 36.13 36.26 +0.03% 32,522 120,040,427
2024-05-15 35.81 37.25 35.2 36.25 +0.89% 22,165 80,908,646
2024-05-14 35.38 37.06 35.02 35.93 +1.5% 24,391 87,868,410
2024-05-13 37.39 37.49 35.05 35.4 -4.61% 29,024 103,900,800
2024-05-10 38.68 39.2 36.86 37.11 -4.65% 40,419 153,121,998
2024-05-09 40.52 40.58 38.58 38.92 -4.79% 68,630 268,752,665
2024-05-08 36.18 44 35.55 40.88 +11.48% 83,026 346,164,085
2024-05-07 36.04 37.5 35.81 36.67 +1.83% 15,284 55,894,242
2024-05-06 34.92 37.37 34.92 36.01 +3.63% 20,052 73,014,113
2024-04-30 36.99 37.98 34.55 34.75 -2.09% 22,944 81,753,879
2024-04-29 34 35.56 34 35.49 +4.66% 18,460 64,679,640
2024-04-26 31.62 34.19 31.4 33.91 +5.97% 21,650 71,735,282
2024-04-25 31.4 32.31 31.1 32 +1.39% 15,438 49,281,305
2024-04-24 30.3 31.99 29.86 31.56 +5.69% 18,818 58,836,447
2024-04-23 29.56 30.48 29.33 29.86 +2.89% 12,509 37,436,487
2024-04-22 29.69 29.78 28.42 29.02 -1.63% 10,164 29,509,519
2024-04-19 30.3 30.36 28.95 29.5 -2.35% 17,354 51,166,185
2024-04-18 30.07 30.99 28.7 30.21 +1.34% 26,084 78,390,491
2024-04-17 26.98 29.87 26.98 29.81 +13.78% 36,217 104,688,808
2024-04-16 31.29 31.53 26.1 26.2 -16.93% 40,858 113,776,467
2024-04-15 35.77 35.77 31.37 31.54 -11.83% 29,074 95,261,917
2024-04-12 37.17 37.99 35.61 35.77 -4.1% 15,090 55,065,165
2024-04-11 37.5 37.89 36.8 37.3 -1.84% 16,133 60,201,476
2024-04-10 38.38 38.38 36.41 38 -0.99% 20,971 78,350,255
2024-04-09 39.77 40.04 37.3 38.38 -4.46% 32,320 123,556,386
2024-04-08 37.89 41.69 37.89 40.17 +6.02% 42,091 169,497,751
2024-04-03 38.35 38.5 37.6 37.89 -1.35% 13,011 49,377,856
2024-04-02 38.4 39.37 38 38.41 +0.03% 23,040 89,039,774
2024-04-01 37.46 38.7 37.02 38.4 +2.51% 18,804 71,895,152
2024-03-29 37 38.18 36.33 37.46 +1.63% 19,508 72,410,389
2024-03-28 35.79 37.2 35.79 36.86 +1.4% 26,707 97,962,985
2024-03-27 38.3 38.35 35.95 36.35 -4.27% 30,456 111,702,127
2024-03-26 39.3 39.65 37.5 37.97 -3.14% 24,277 93,112,360
2024-03-25 41.08 41.74 38.61 39.2 -4.81% 27,919 111,405,418
2024-03-22 42.99 42.99 40.85 41.18 -4.23% 28,326 118,081,223
2024-03-21 41.8 43.66 41.38 43 +2.33% 34,923 148,486,670
2024-03-20 41.05 42.58 40.5 42.02 +0.74% 28,840 119,838,052
2024-03-19 41.1 42.39 40.1 41.71 +0.85% 42,870 177,912,146
2024-03-18 41.8 42.23 40 41.36 +0.88% 53,845 222,457,129
2024-03-15 39.35 41.66 38.6 41 +1.16% 50,888 204,200,091
2024-03-14 37.01 40.84 36.41 40.53 +8.66% 58,064 224,157,955
2024-03-13 35.4 37.68 35 37.3 +5.37% 42,752 155,378,386
2024-03-12 34.5 35.4 34.29 35.4 +3.3% 28,582 99,373,711
2024-03-11 34.13 34.78 33.85 34.27 +0.5% 11,713 40,090,765
2024-03-08 34.45 34.83 33.45 34.1 -1.02% 11,392 38,824,033
2024-03-07 35.39 35.65 34.1 34.45 -1.35% 13,205 46,105,848
2024-03-06 34.6 35.71 34.18 34.92 +1.63% 14,307 49,925,563
2024-03-05 35.22 35.28 34.09 34.36 -3.21% 19,296 66,931,206
2024-03-04 35.8 36.9 34.67 35.5 -1.88% 23,515 83,118,682
2024-03-01 36.23 37.29 35.5 36.18 +0.03% 22,389 81,151,325
2024-02-29 33.6 36.29 33.59 36.17 +5.15% 21,474 76,085,510
2024-02-28 38.53 39.7 34.4 34.4 -10.63% 38,341 141,284,099
2024-02-27 36.38 38.53 36 38.49 +6.24% 27,099 102,196,423
2024-02-26 35.64 37.95 35.08 36.23 +1.77% 28,918 105,372,129
2024-02-23 33.1 35.85 33.1 35.6 +8.34% 25,380 87,591,569
2024-02-22 31.09 33 31.08 32.86 +4.02% 20,785 67,264,392
2024-02-21 29.76 33.3 29.31 31.59 +4.6% 28,324 89,974,607
2024-02-20 28.79 30.2 28.08 30.2 +5.04% 19,587 57,525,844
2024-02-19 28 29.65 28 28.75 +4.17% 32,842 94,332,266
2024-02-08 25.36 28.2 22.29 27.6 +8.88% 35,823 90,783,646
2024-02-07 28.88 28.98 24.71 25.35 -9.79% 31,480 83,584,028
2024-02-06 27.52 29.69 23.89 28.1 +1.44% 34,530 92,569,176
2024-02-05 34.1 34.1 27.7 27.7 -18.05% 36,811 107,542,121
2024-02-02 36.68 37.41 32.21 33.8 -8% 18,386 63,271,946
2024-02-01 37.47 37.49 35.75 36.74 -2.78% 12,976 47,607,018
2024-01-31 39 39.68 36.8 37.79 -4.06% 19,185 72,391,620
2024-01-30 39.39 39.98 38.5 39.39 -1.08% 13,560 53,025,951
2024-01-29 40.8 41.18 39.46 39.82 -2.88% 9,278 37,058,501
2024-01-26 42.37 42.49 40.35 41 -3.28% 15,274 63,148,382
2024-01-25 40.94 42.78 39.85 42.39 +4.98% 13,729 57,071,710
2024-01-24 41.6 41.6 39.12 40.38 -1.54% 10,776 43,221,876
2024-01-23 41.03 41.6 40.24 41.01 +0.44% 11,182 45,866,297
2024-01-22 43.82 44.01 40.81 40.83 -6.61% 13,378 56,566,162
2024-01-19 44.57 45.43 43.61 43.72 -2.13% 10,275 45,790,279
2024-01-18 44.68 44.9 43.1 44.67 +0.38% 15,004 65,966,634
2024-01-17 45.77 46.21 44 44.5 -3.37% 8,899 40,205,824
2024-01-16 47.34 47.34 45 46.05 -2.02% 10,428 48,019,980
2024-01-15 46.61 47.2 46.01 47 +0.19% 8,908 41,463,610
2024-01-12 47.24 48.43 46.62 46.91 -1.16% 8,745 41,223,765
2024-01-11 47 47.75 46.54 47.46 +1.43% 10,066 47,617,448
2024-01-10 47.29 47.43 46.4 46.79 -1.02% 9,559 44,814,272
2024-01-09 47.35 47.69 46.18 47.27 +0.55% 17,655 82,778,033
2024-01-08 48.15 48.15 46.76 47.01 -1.24% 14,389 68,537,316
2024-01-05 48.17 49.4 47.32 47.6 -0.87% 20,162 97,135,947
2024-01-04 47.51 48.8 46.75 48.02 +1.46% 19,162 91,893,555
2024-01-03 48.6 48.68 46.75 47.33 -2.61% 22,437 106,627,066
2024-01-02 50.99 50.99 48.5 48.6 -3.65% 18,485 91,392,478

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┤ЫхЗпшВбф╗╜ 603829

近期数据

х╣┐чФ╡чФ╡ц░Ф 601616

近半年

ц╡Щц▒ЯхКЫшп║ 300838

2024年一季度

ш╡Ыш╜ош╜ошГО 601058

近期数据

чИ▒ф╣Рш╛╛ 300696

近半年

хНОхКЫхИЫщАЪ 300045

近期数据

ц┤кчФ░шВбф╗╜ 603800

2023年全年

ф╕░ф╣РчзНф╕Ъ 000713

2024年至今

ц░╕хТМшВбф╗╜ 605020

近半年

чФ╡чзСцХ░хнЧ 600850

2024年一季度

热门概念板块

军工

ф╕ншИкщлШчзС (600862)

2024年一季度
5G通信

ф╕нхдйчзСцКА (600522)

2024年一季度
储能电池
AI人工智能

щЧ╗ц│░чзСцКА (600745)

2024年一季度
大数据

ц╡╖щЗПцХ░цНо (603138)

近期数据
光伏产业

щЪЖхЯ║ч╗┐шГ╜ (601012)

近三个月
智能制造

хоЭф┐бш╜пф╗╢ (600845)

近半年
医疗器械

щШ│цЩохМ╗чЦЧ (300030)

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