ф╕ншЛ▒чзСцКА 300936

数据更新至:

添加到对比分析

40.36 -1.58%

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

40.36
-1.58% -0.65
41.19
开盘价
41.23
最高价
40.02
最低价
10,490
成交量
数据更新至: 2025-03-25

技术指标

42.21
MA5 (5日均线)
43.64
MA10 (10日均线)
41.50
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 41.19 41.23 40.02 40.36 -1.58% 10,490 42,577,757
2025-03-24 41.7 42.41 39.8 41.01 -2.64% 27,025 110,648,140
2025-03-21 42.8 43.2 42.12 42.12 -2.77% 26,993 114,762,918
2025-03-20 44.53 44.78 43.29 43.32 -2.1% 32,124 140,358,555
2025-03-19 45.65 45.65 43.9 44.25 -5% 54,857 245,112,526
2025-03-18 45.48 47.88 44.2 46.58 +1.88% 89,343 409,148,592
2025-03-17 44.29 45.72 44 45.72 +1.35% 69,908 313,163,443
2025-03-14 44.16 45.66 43.62 45.11 -4.02% 96,487 432,867,457
2025-03-13 42.8 47.65 42.8 47 +14.91% 136,088 630,301,387
2025-03-12 40 41.58 39.5 40.9 +3% 37,860 154,485,588
2025-03-11 39.45 41.29 39 39.71 +0.66% 23,985 95,674,799
2025-03-10 38.93 39.53 38.51 39.45 +1.26% 11,759 45,954,142
2025-03-07 39.2 39.55 38.63 38.96 -1.19% 15,080 58,915,611
2025-03-06 39.26 39.84 39.13 39.43 +0.38% 17,622 69,768,549
2025-03-05 38.49 39.38 38 39.28 +1.81% 16,962 65,776,580
2025-03-04 37.34 38.76 37.34 38.58 +1.79% 14,298 54,743,285
2025-03-03 37.89 38.82 37.43 37.9 +0.26% 15,618 59,658,098
2025-02-28 40.18 40.33 37.6 37.8 -7.01% 27,275 105,595,351
2025-02-27 41.31 41.63 39.76 40.65 -2.98% 30,609 124,299,672
2025-02-26 42.16 42.19 41.4 41.9 +0.17% 20,419 85,259,740
2025-02-25 41.49 42.14 41.39 41.83 -0.76% 19,999 83,563,504
2025-02-24 43.15 43.3 41.39 42.15 -2.2% 33,544 140,940,057
2025-02-21 42.35 43.19 41.56 43.1 +1.36% 39,657 169,764,621
2025-02-20 42.79 42.98 41.9 42.52 -1.35% 35,198 149,177,842
2025-02-19 40.67 43.1 40.27 43.1 +2.89% 60,359 254,873,017
2025-02-18 39.75 45.5 39.73 41.89 +5.6% 84,771 370,234,748
2025-02-17 39.05 39.89 38.83 39.67 +2.51% 18,839 74,432,794
2025-02-14 38.54 39.14 38.38 38.7 -0.15% 11,931 46,254,568
2025-02-13 39.76 39.76 38.76 38.76 -2.39% 14,486 56,559,754
2025-02-12 39.58 39.8 39.3 39.71 +0.46% 15,482 61,286,132
2025-02-11 39.85 39.99 39.33 39.53 -0.7% 14,944 59,238,115
2025-02-10 39.49 39.84 39.18 39.81 +0.53% 19,133 75,659,755
2025-02-07 38.99 40.08 38.7 39.6 +1.43% 26,127 103,095,361
2025-02-06 37.5 39.13 37.5 39.04 +3.42% 21,902 84,644,134
2025-02-05 37.6 38.1 37.5 37.75 +1.53% 12,970 48,972,234
2025-01-27 38.5 38.5 36.92 37.18 -2.59% 14,179 53,238,408
2025-01-24 37.04 38.28 37.03 38.17 +1.09% 16,730 63,292,391
2025-01-23 38.98 39.6 37.76 37.76 -2.35% 27,020 104,825,476
2025-01-22 38.5 39.27 37.85 38.67 -0.54% 25,280 97,315,006
2025-01-21 40.3 40.61 38.4 38.88 -4.24% 45,446 177,539,957
2025-01-20 38.12 42.2 37.6 40.6 +6.06% 58,496 234,470,841
2025-01-17 37.15 39 37.11 38.28 +1.81% 29,599 113,086,476
2025-01-16 38.11 38.47 36.86 37.6 +1.54% 23,186 87,287,029
2025-01-15 38 38.18 36.86 37.03 -2.37% 15,453 57,680,845
2025-01-14 36.69 37.96 36.11 37.93 +4.75% 21,763 81,236,900
2025-01-13 35.71 36.39 34.29 36.21 -0.74% 24,281 85,852,165
2025-01-10 37.02 39.35 36.3 36.48 -1.43% 36,931 139,712,296
2025-01-09 35.49 37.92 35.17 37.01 +4.19% 28,422 105,959,230
2025-01-08 36 36 34.19 35.52 -1.06% 15,498 54,554,831
2025-01-07 34.15 35.97 34.02 35.9 +5.12% 17,326 60,551,088
2025-01-06 34.49 34.87 33 34.15 -0.87% 13,501 46,198,855
2025-01-03 36.8 36.97 34.34 34.45 -5.56% 17,448 62,135,148
2025-01-02 37.88 38.35 35.9 36.48 -3.49% 17,966 66,781,638
2024-12-31 39.71 40.23 37.8 37.8 -5.29% 15,781 61,339,447
2024-12-30 40 40.36 38.78 39.91 -0.92% 14,353 56,981,966
2024-12-27 40.41 41.07 39.86 40.28 -0.3% 13,565 55,048,459
2024-12-26 38.79 40.65 38.66 40.4 +3.59% 23,701 95,040,093
2024-12-25 39.9 40.3 38.5 39 -2.86% 18,348 71,996,383
2024-12-24 39.8 40.26 39.01 40.15 +0.96% 21,141 83,921,887
2024-12-23 42.55 44.12 39.36 39.77 -13.36% 52,922 217,115,462
2024-12-20 44.2 46.17 43.86 45.9 +3.87% 20,581 93,816,298
2024-12-19 43.41 44.65 43.19 44.19 +0.05% 11,879 52,298,413
2024-12-18 43.1 44.5 41.71 44.17 +2.51% 13,608 59,245,147
2024-12-17 44.41 45.84 43.09 43.09 -2.97% 16,278 72,499,760
2024-12-16 45.33 45.93 43.98 44.41 -2.03% 14,617 65,699,416
2024-12-13 46.48 46.59 45.14 45.33 -2.52% 14,560 66,823,708
2024-12-12 46.25 46.8 45.7 46.5 +0.61% 18,271 84,668,437
2024-12-11 45.47 46.22 45.15 46.22 +2.39% 14,677 67,238,393
2024-12-10 46.25 46.38 45 45.14 +0.53% 16,855 77,167,886
2024-12-09 45.17 45.49 44.4 44.9 -0.58% 9,844 44,164,343
2024-12-06 44.72 45.33 43.8 45.16 +0.8% 17,435 77,924,621
2024-12-05 43.7 44.94 43.52 44.8 +1.91% 13,873 61,855,728
2024-12-04 44.9 45.29 43.72 43.96 -2.2% 13,210 58,829,605
2024-12-03 45.67 46.28 44.71 44.95 -0.44% 14,416 65,237,205
2024-12-02 44.55 45.27 44.44 45.15 +0.74% 14,716 66,217,928
2024-11-29 43.99 45.24 43.37 44.82 +1.38% 18,008 80,087,327
2024-11-28 44.12 45.68 43.6 44.21 +0.29% 18,333 81,764,629
2024-11-27 42.88 44.08 41.51 44.08 +2.8% 16,766 71,933,158
2024-11-26 43.29 44.28 42.86 42.88 -1.79% 11,232 48,915,448
2024-11-25 44.31 44.6 42.79 43.66 -0.91% 16,683 72,219,608
2024-11-22 47.22 47.5 43.99 44.06 -8.7% 31,084 142,574,362
2024-11-21 46 49.5 46 48.26 +7.72% 41,227 197,924,941
2024-11-20 44.72 45.49 44.48 44.8 +0.18% 16,930 75,998,703
2024-11-19 43.3 44.76 42.82 44.72 +4.76% 17,365 76,115,501
2024-11-18 45.94 45.95 42.3 42.69 -5.66% 19,465 84,800,980
2024-11-15 46.66 47.46 45.25 45.25 -3.93% 18,513 86,229,808
2024-11-14 49 49.18 47 47.1 -4.37% 16,308 78,245,594
2024-11-13 48.73 49.35 47.28 49.25 +0.1% 21,650 104,659,996
2024-11-12 51.31 51.31 48.5 49.2 -4.6% 34,916 174,107,806
2024-11-11 50.51 52.49 50.51 51.57 +3.64% 44,086 226,422,264
2024-11-08 48.6 49.78 47.8 49.76 +4.47% 40,057 196,066,767
2024-11-07 47.29 47.75 46.89 47.63 +0.59% 21,608 102,316,722
2024-11-06 47.97 48.79 47 47.35 -0.46% 31,222 149,600,210
2024-11-05 45.9 47.98 45.86 47.57 +3.57% 32,545 153,434,039
2024-11-04 45 46.14 44.63 45.93 +1.59% 22,653 102,821,912
2024-11-01 48.73 48.98 45.04 45.21 -8.15% 38,339 178,341,191
2024-10-31 48.27 50.52 47.8 49.22 +0.45% 37,661 185,259,801
2024-10-30 52 52.7 48.3 49 -4.93% 47,056 236,860,704
2024-10-29 51.48 52.18 49.59 51.54 -3.19% 50,368 257,438,326
2024-10-28 51.4 53.87 50.88 53.24 +5.22% 60,075 313,945,464
2024-10-25 51.09 52.49 50.2 50.6 -0.8% 50,673 260,020,883
2024-10-24 54.11 54.6 50.8 51.01 -10.29% 75,791 400,127,448
2024-10-23 51.9 58.83 49.38 56.86 +8.26% 111,057 592,334,112
2024-10-22 53 55.34 50.26 52.52 +2.96% 101,370 532,985,977
2024-10-21 49.12 55.66 48.74 51.01 +8.35% 119,480 621,116,204
2024-10-18 45.1 48.28 44.56 47.08 +4.09% 91,000 422,850,166
2024-10-17 42.9 50.54 42.73 45.23 +7.38% 112,755 534,319,178
2024-10-16 39.51 43.92 39 42.12 +4.7% 57,879 243,461,520
2024-10-15 40.2 42.05 39.5 40.23 -0.67% 35,601 145,941,854
2024-10-14 39.39 40.52 38.41 40.5 +3.5% 31,452 124,962,143
2024-10-11 41.2 41.2 38.56 39.13 -4.98% 31,114 123,076,147
2024-10-10 43 43.67 40.76 41.18 -1.6% 35,885 150,972,533
2024-10-09 46.01 47.58 41.8 41.85 -16.27% 66,449 297,678,478
2024-10-08 50.05 50.05 43.33 49.98 +18.92% 85,638 407,094,887
2024-09-30 38.38 42.77 37.34 42.03 +13.96% 74,498 297,241,623
2024-09-27 35.2 37.22 34.7 36.88 +6.16% 54,822 197,831,407
2024-09-26 33.65 34.79 33.36 34.74 +3.02% 37,224 127,579,509
2024-09-25 33.64 34.45 33.45 33.72 +0.3% 43,128 146,535,983
2024-09-24 32.16 33.95 31.43 33.62 +4.54% 42,894 140,337,253
2024-09-23 32.15 32.77 31.8 32.16 -1.05% 19,758 63,816,656
2024-09-20 32.5 32.93 32.36 32.5 +0.28% 23,763 77,424,245
2024-09-19 32.02 32.85 31.99 32.41 -0.22% 28,861 93,430,221
2024-09-18 30.5 34.39 30.21 32.48 +4.77% 40,165 128,859,163
2024-09-13 32.22 32.34 30.95 31 -5.8% 37,263 117,816,327
2024-09-12 34.43 35.19 32.82 32.91 -4.75% 34,085 115,410,309
2024-09-11 33.76 34.58 33.58 34.55 +0.93% 30,785 105,202,108
2024-09-10 33.98 34.25 33.11 34.23 -0.35% 31,823 107,389,808
2024-09-09 34.78 35.36 33.81 34.35 -3.38% 39,801 136,793,540
2024-09-06 35.15 35.88 34.05 35.55 -3.5% 83,965 292,677,517
2024-09-05 33.09 39.6 32.67 36.84 +11.64% 108,776 403,024,899
2024-09-04 34.01 34.01 32.53 33 -4.87% 33,592 111,159,318
2024-09-03 34.15 35.74 34.1 34.69 +1.91% 55,574 194,703,631
2024-09-02 32.93 34.24 32.68 34.04 +2.9% 40,156 134,734,017
2024-08-30 32.29 33.98 32.17 33.08 +2.45% 30,225 100,787,506
2024-08-29 30.87 32.65 30.47 32.29 +4.57% 20,467 65,169,526
2024-08-28 30.88 31.28 30.81 30.88 -0.48% 8,167 25,336,316
2024-08-27 31.71 32.09 30.92 31.03 -2.97% 12,924 40,496,400
2024-08-26 31.43 32.51 31.35 31.98 +0.88% 12,399 39,494,671
2024-08-23 31.88 32.14 31.13 31.7 +0.54% 12,337 39,102,482
2024-08-22 32.5 32.58 31.48 31.53 -2.69% 14,710 46,904,905
2024-08-21 32.1 32.97 31.98 32.4 +0.78% 13,045 42,445,383
2024-08-20 32.82 33.48 32 32.15 -2.96% 19,713 64,230,692
2024-08-19 34.34 34.73 33.06 33.13 -1.75% 21,478 72,777,374
2024-08-16 33.43 34.61 33.43 33.72 +0.87% 21,241 72,107,422
2024-08-15 33.05 33.59 32.72 33.43 +1% 11,504 38,320,387
2024-08-14 33.12 33.3 32.63 33.1 +0.36% 9,921 32,850,479
2024-08-13 32.7 33.23 32.1 32.98 +1.6% 10,666 34,934,509
2024-08-12 32.5 33.27 31.95 32.46 -1.25% 15,522 50,468,943
2024-08-09 33.84 34.18 32.8 32.87 -2.46% 19,930 66,672,040
2024-08-08 33.98 34.4 33.03 33.7 -1.61% 15,953 53,735,221
2024-08-07 33.6 34.75 33.42 34.25 +1.93% 18,038 61,907,411
2024-08-06 33.99 34.22 33.05 33.6 +1.17% 14,508 48,666,215
2024-08-05 34.79 35.38 33.12 33.21 -6.08% 25,597 87,825,060
2024-08-02 36.53 36.79 35.36 35.36 -4.84% 28,676 103,480,482
2024-08-01 36.59 37.92 36.4 37.16 +1.31% 35,874 132,898,383
2024-07-31 35.9 36.99 35.5 36.68 +2.37% 33,261 120,687,580
2024-07-30 35 36.23 34.3 35.83 +1.79% 29,011 103,270,539
2024-07-29 34.89 35.75 34.69 35.2 +0.89% 22,186 78,156,826
2024-07-26 34.72 35.19 34.42 34.89 +0.55% 21,505 74,911,226
2024-07-25 35.62 36 34.24 34.7 -5.4% 37,159 129,658,957
2024-07-24 36.06 38.8 36.06 36.68 +2.06% 40,729 152,433,271
2024-07-23 37.03 37.88 35.82 35.94 -4.06% 30,150 111,040,135
2024-07-22 37.7 38.15 37.4 37.46 -1.13% 32,553 122,849,162
2024-07-19 36.14 38.58 36.1 37.89 +3.13% 46,417 174,460,441
2024-07-18 36.49 37.22 35.05 36.74 -2.31% 45,023 162,966,016
2024-07-17 41 41.2 37.24 37.61 -8.91% 67,614 259,258,443
2024-07-16 41.45 44.16 41.21 41.29 -1.34% 70,227 300,174,108
2024-07-15 42.48 42.48 41.31 41.85 -2.13% 43,441 181,926,083
2024-07-12 40.97 42.79 40.88 42.76 +2.3% 75,856 318,726,557
2024-07-11 40.6 42.5 39.8 41.8 +4.55% 74,718 307,108,261
2024-07-10 39 41.35 38.94 39.98 +1.34% 66,014 265,110,353
2024-07-09 37.16 39.64 37 39.45 +3.76% 55,006 213,522,640
2024-07-08 38.97 40.18 37.6 38.02 -3.65% 52,275 203,712,024
2024-07-05 41.27 41.85 38.51 39.46 -5.82% 70,661 280,411,738
2024-07-04 41.84 45 41.68 41.9 -4.1% 73,825 317,461,795
2024-07-03 45 46.48 43.05 43.69 -4.98% 95,388 423,542,941
2024-07-02 41.02 49.19 39.68 45.98 +12.09% 133,997 585,153,292
2024-07-01 41.92 42.85 40.02 41.02 -5.79% 90,508 374,443,657
2024-06-28 41.3 45.67 40.4 43.54 +4.89% 127,936 554,082,141
2024-06-27 43.23 46.52 41.38 41.51 -4.66% 145,710 634,603,164
2024-06-26 35.4 43.54 34.8 43.54 +20.01% 90,851 371,110,717
2024-06-25 39.08 39.64 35.99 36.28 -6.01% 60,628 228,270,881
2024-06-24 36.42 41.56 36.17 38.6 +3.88% 83,632 325,524,815
2024-06-21 34.92 38.83 34.29 37.16 +4.21% 48,343 176,383,013
2024-06-20 36.71 37.6 35.65 35.66 -3.62% 36,179 132,897,847
2024-06-19 38.2 38.73 36.71 37 -3.39% 42,438 159,520,256
2024-06-18 37.98 39.39 37.6 38.3 -1.01% 60,133 231,489,662
2024-06-17 36.6 39.49 36.6 38.69 +3.53% 71,000 272,248,018
2024-06-14 36.02 37.48 34.85 37.37 +3.15% 56,845 207,032,544
2024-06-13 37.73 38.2 36.06 36.23 -5.85% 65,919 244,552,202
2024-06-12 37.98 38.74 37.6 38.48 -1.86% 62,199 237,716,852
2024-06-11 36.6 40 36.3 39.21 +3.46% 86,388 327,772,431
2024-06-07 34.31 39.1 33 37.9 +8.29% 94,338 343,555,150
2024-06-06 34.65 36.76 34.4 35 +3% 70,247 250,654,160
2024-06-05 33 35.5 33 33.98 -2.02% 37,425 127,910,596
2024-06-04 34.6 35.77 33.26 34.68 -3.75% 56,123 192,425,150
2024-06-03 34.74 37.9 34.05 36.03 +5.04% 71,187 254,572,617
2024-05-31 32.88 35.18 32.75 34.3 +1.12% 39,234 134,002,929
2024-05-30 33.43 35.08 32.45 33.92 +0.06% 28,706 96,999,995
2024-05-29 33.5 34.29 33.01 33.9 +3.99% 25,597 86,069,688
2024-05-28 32.99 33.5 32.28 32.6 -0.58% 12,877 42,411,544
2024-05-27 32.86 32.89 31.51 32.79 +0.21% 15,147 48,619,025
2024-05-24 33.41 33.45 32 32.72 -2.73% 23,457 76,652,389
2024-05-23 33.8 34.6 33.4 33.64 -0.44% 27,315 92,948,686
2024-05-22 32.69 33.99 32.69 33.79 +2.24% 20,816 69,937,138
2024-05-21 33.6 34.83 33.01 33.05 +0.09% 21,514 72,425,395
2024-05-20 32.14 33.46 31.88 33.02 +2.23% 15,231 49,856,982
2024-05-17 31.84 32.3 31.2 32.3 +2.74% 11,353 36,202,693
2024-05-16 31.48 31.95 31.3 31.44 +0.48% 8,641 27,368,211
2024-05-15 31.76 31.94 31.15 31.29 -1.48% 8,080 25,483,766
2024-05-14 31.68 32.13 31.4 31.76 +1.31% 8,674 27,559,492
2024-05-13 31.44 31.86 30.86 31.35 -1.85% 11,678 36,589,677
2024-05-10 33.6 33.67 31.8 31.94 -4.31% 22,230 71,605,887
2024-05-09 33.72 34.19 33.33 33.38 -1.01% 19,678 66,308,104
2024-05-08 34.69 34.75 33.64 33.72 -3.1% 16,555 56,566,372
2024-05-07 33.93 35.18 33.86 34.8 +1.93% 22,074 76,373,044
2024-05-06 34.02 34.64 33.75 34.14 +1.43% 15,770 53,701,348
2024-04-30 34.83 35.48 33.6 33.66 -3.3% 21,590 73,983,426
2024-04-29 34.26 35.35 34.16 34.81 +1.64% 22,599 78,672,334
2024-04-26 33.8 34.78 33.8 34.25 +0.41% 26,013 89,470,904
2024-04-25 34.2 34.8 33.6 34.11 -4.75% 34,633 118,830,924
2024-04-24 32.97 38.12 32.66 35.81 +7.7% 42,821 150,281,993
2024-04-23 32.58 34 32 33.25 +2.06% 27,718 92,763,635
2024-04-22 31.59 32.59 30.25 32.58 +3.13% 18,274 58,059,062
2024-04-19 31.51 31.79 30.91 31.59 -0.75% 13,317 41,655,371
2024-04-18 32.53 32.77 31.5 31.83 -3.02% 20,411 65,341,904
2024-04-17 29.55 33.28 29.55 32.82 +14.96% 29,084 91,081,290
2024-04-16 30.7 30.7 27.36 28.55 -7.55% 22,726 64,976,829
2024-04-15 33.22 33.5 30.38 30.88 -7.04% 19,798 62,315,413
2024-04-12 32.7 33.96 32.58 33.22 +1.96% 16,484 54,973,434
2024-04-11 33.07 33.5 32.52 32.58 -1.57% 14,330 47,318,673
2024-04-10 35.35 35.35 32.72 33.1 -6.29% 22,182 74,346,957
2024-04-09 34.89 35.55 34.8 35.32 +1.26% 11,169 39,212,878
2024-04-08 36.35 36.62 34.85 34.88 -4.1% 17,044 60,437,200
2024-04-03 37.37 37.38 35.6 36.37 -3.35% 21,749 78,940,872
2024-04-02 37.95 38.88 37.12 37.63 -0.45% 22,513 85,215,564
2024-04-01 37.86 38.18 37.2 37.8 +0.59% 26,808 100,990,247
2024-03-29 36.06 37.58 35.4 37.58 +4.22% 30,316 111,245,401
2024-03-28 34.75 36.64 34.43 36.06 +4.89% 24,152 86,093,557
2024-03-27 36.5 36.5 34.35 34.38 -6.09% 21,875 77,123,338
2024-03-26 36.01 37.11 35.83 36.61 +1.38% 20,645 75,499,685
2024-03-25 37.25 37.91 36.02 36.11 -3.06% 23,652 87,518,993
2024-03-22 38.09 38.18 37.02 37.25 -2.56% 20,591 77,221,540
2024-03-21 38.7 38.92 37.6 38.23 -1.65% 32,963 125,827,513
2024-03-20 38.02 39.29 38.01 38.87 +1.57% 34,447 133,862,862
2024-03-19 37.6 38.88 37.42 38.27 +1.08% 35,091 134,261,108
2024-03-18 37.03 37.98 36.53 37.86 +3.22% 32,871 122,606,622
2024-03-15 35.51 36.72 35.25 36.68 +2.46% 20,320 73,409,843
2024-03-14 36.33 36.67 35.05 35.8 -2.13% 27,339 97,961,210
2024-03-13 37 37.36 36.3 36.58 -0.81% 26,017 95,960,078
2024-03-12 35.86 37.32 35.7 36.88 +2.87% 31,997 117,163,835
2024-03-11 35.59 36.13 35 35.85 -2.4% 31,036 110,560,413
2024-03-08 35.92 37.1 34.98 36.73 +1.18% 35,013 126,012,060
2024-03-07 38.4 38.4 36.02 36.3 -4.17% 30,639 113,866,013
2024-03-06 37.88 39.08 37.36 37.88 +1.53% 37,198 141,936,929
2024-03-05 38.58 38.77 36.79 37.31 -5.93% 46,847 177,268,923
2024-03-04 37.83 40 37.29 39.66 +7.45% 64,607 250,026,231
2024-03-01 34.12 37.9 34.11 36.91 +8.4% 54,376 198,566,480
2024-02-29 31.7 34.11 31.62 34.05 +6.41% 35,714 119,692,868
2024-02-28 35.8 36.2 31.86 32 -10.94% 53,476 185,103,917
2024-02-27 32.32 38.88 32.17 35.93 +9.64% 51,873 181,212,812
2024-02-26 32.34 33.5 31.85 32.77 +0.52% 36,635 119,182,800
2024-02-23 31.5 33.42 30.63 32.6 +6.02% 41,149 132,636,596
2024-02-22 29.45 30.88 29.34 30.75 +3.47% 31,954 97,035,600
2024-02-21 29.18 30.5 29.01 29.72 -0.73% 37,443 111,784,815
2024-02-20 27.65 32.03 26.95 29.94 +7.62% 43,131 126,266,436
2024-02-19 27 27.89 26.6 27.82 +6.67% 35,042 96,100,189
2024-02-08 23.28 26.08 22.89 26.08 +12.22% 34,974 86,653,492
2024-02-07 25.21 25.3 22.53 23.24 -7.63% 35,239 85,291,728
2024-02-06 23.55 26.17 21.86 25.16 +3.11% 29,427 70,626,506
2024-02-05 27.94 27.98 23.35 24.4 -13.14% 28,416 70,366,078
2024-02-02 29.72 30.53 26.91 28.09 -5.77% 23,489 66,839,097
2024-02-01 30.11 30.38 28.85 29.81 -2.07% 20,524 60,803,739
2024-01-31 32.56 32.56 29.88 30.44 -6.77% 27,296 84,004,239
2024-01-30 34.43 34.43 32.65 32.65 -5.44% 10,788 36,015,974
2024-01-29 35.51 35.95 34.15 34.53 -2.87% 10,268 35,803,617
2024-01-26 36.52 36.77 35.34 35.55 -3% 13,474 48,460,895
2024-01-25 34.26 36.95 33.82 36.65 +6.57% 21,696 77,707,261
2024-01-24 34.1 34.54 32.96 34.39 +0.64% 13,341 45,175,740
2024-01-23 34.7 34.8 33.88 34.17 -1.53% 11,673 39,912,265
2024-01-22 36.83 37.33 34.54 34.7 -5.99% 14,273 51,342,950
2024-01-19 37.29 37.95 36.6 36.91 -0.51% 10,891 40,578,123
2024-01-18 37.04 37.64 36.1 37.1 +0.16% 14,061 51,596,413
2024-01-17 38.5 38.5 37.01 37.04 -3.29% 7,129 26,859,376
2024-01-16 38.29 38.75 37.64 38.3 -0.39% 6,443 24,521,987
2024-01-15 38.02 38.95 37.75 38.45 +0.42% 8,127 31,226,079
2024-01-12 38.46 38.94 38.18 38.29 -1.11% 9,166 35,275,922
2024-01-11 37.9 38.93 37.41 38.72 +2.76% 13,077 50,244,299
2024-01-10 38.91 39.02 37.68 37.68 -3.31% 13,907 52,913,516
2024-01-09 38.99 40.05 38.44 38.97 +0.62% 15,605 61,007,148
2024-01-08 40.17 40.57 38.73 38.73 -3.34% 13,101 51,524,220
2024-01-05 41.13 41.34 39.7 40.07 -2.17% 11,824 47,783,549
2024-01-04 41.06 41.38 40.7 40.96 -0.46% 11,325 46,449,894
2024-01-03 42.42 42.5 40.92 41.15 -2.49% 19,352 80,570,937
2024-01-02 42.95 43.4 41.8 42.2 -1.01% 18,137 76,501,089

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

щЗСщ╛Щщ▒╝ 300999

2024年一季度

ф╣Лц▒ЯчФЯчЙй 688317

近半年

ц░╕чжПшВбф╗╜ 300712

2022-2023两年

ф╕ЗщАЪцЩ║цОз 300643

2024年一季度

шО▓шК▒цОзшВб 600186

2024年至今

ф╕ЬхЕ┤шпБхИ╕ 601198

2024年至今

щЫкче║чФ╡ц░Ф 001387

2024年一季度

щЗСщУ╢ц▓│ 300619

2024年一季度

шЙ╛хПпшУЭ 300816

近三个月

чжПчЯ│цОзшВб 300071

近期数据

热门概念板块

智能制造
军工

ф╕ншИкц▓ИщгЮ (600760)

2023年全年
芯片

хглхЕ░х╛о (600460)

2023年全年
区块链
虚拟现实

хРМшК▒щб║ (300033)

近三个月
5G通信

ф╕нхЫ╜шБФщАЪ (600050)

2023年全年
半导体

ф╕нх╛охЕмхП╕ (688012)

近三个月
云计算

ф╕Ьш╜пщЫЖхЫв (600718)

近半年

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