чзЛчФ░х╛о 300939

数据更新至:

添加到对比分析

30.56 -1.32%

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

30.56
-1.32% -0.41
30.98
开盘价
31
最高价
30.06
最低价
13,179
成交量
数据更新至: 2025-03-25

技术指标

31.82
MA5 (5日均线)
32.46
MA10 (10日均线)
32.24
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 30.98 31 30.06 30.56 -1.32% 13,179 40,214,861
2025-03-24 31.99 32.15 30.12 30.97 -3.19% 28,350 87,877,613
2025-03-21 32.54 32.62 31.81 31.99 -2.08% 24,346 78,408,528
2025-03-20 32.91 33.1 32.62 32.67 -0.76% 17,498 57,496,076
2025-03-19 33.13 33.3 32.73 32.92 -1.11% 19,343 63,679,247
2025-03-18 33.39 33.4 32.95 33.29 0% 20,917 69,498,691
2025-03-17 33.15 33.45 32.84 33.29 +0.21% 22,950 76,169,050
2025-03-14 32.52 33.33 32.09 33.22 +1.9% 30,704 100,935,673
2025-03-13 32.9 33.26 32.03 32.6 -1.33% 26,521 86,276,079
2025-03-12 32.7 33.35 32.7 33.04 +1.66% 37,176 122,960,265
2025-03-11 32.08 32.66 31.86 32.5 +0.4% 25,802 83,319,706
2025-03-10 31.51 33.5 31.41 32.37 +2.6% 43,393 140,774,170
2025-03-07 32 32.12 31.33 31.55 -1.81% 26,411 83,799,700
2025-03-06 31.53 32.42 31.42 32.13 +2.32% 33,855 108,591,295
2025-03-05 31.91 31.91 30.7 31.4 -0.63% 25,492 79,223,485
2025-03-04 30.78 31.66 30.67 31.6 +2.07% 14,883 46,668,462
2025-03-03 31.36 31.85 30.85 30.96 -0.58% 21,293 66,787,033
2025-02-28 33.13 33.13 31.04 31.14 -6.18% 29,971 95,538,168
2025-02-27 33.46 33.7 32.51 33.19 -0.69% 30,184 99,944,288
2025-02-26 33.39 33.64 33.05 33.42 +0.12% 25,663 85,648,466
2025-02-25 32.47 33.77 32.47 33.38 +0.66% 29,689 98,909,109
2025-02-24 33.47 33.47 32.88 33.16 -0.93% 21,774 72,129,488
2025-02-21 32.86 33.49 32.66 33.47 +1.06% 32,492 107,876,090
2025-02-20 32.07 33.51 32 33.12 +3.27% 35,682 117,139,801
2025-02-19 31.19 32.1 31.15 32.07 +2.82% 21,198 67,236,752
2025-02-18 32.29 32.6 30.99 31.19 -3.62% 24,912 79,154,039
2025-02-17 32.18 32.68 32.05 32.36 +0.87% 16,941 54,860,804
2025-02-14 32.1 32.49 31.86 32.08 -0.74% 18,718 60,269,866
2025-02-13 33.04 33.16 32.16 32.32 -2.09% 23,211 75,373,565
2025-02-12 32.82 33.02 32.51 33.01 +0.58% 23,583 77,390,433
2025-02-11 33.49 33.49 32.61 32.82 -0.33% 25,099 82,599,041
2025-02-10 32.5 32.93 32.27 32.93 +0.98% 27,048 88,219,698
2025-02-07 32.59 33.31 32.11 32.61 +0.28% 35,189 115,587,167
2025-02-06 31.5 32.58 31.38 32.52 +3.21% 25,341 81,435,058
2025-02-05 31.63 31.84 31.12 31.51 +0.99% 18,366 57,916,378
2025-01-27 31.88 31.9 31.15 31.2 -2.01% 15,880 50,084,150
2025-01-24 31.23 31.89 31.23 31.84 +0.98% 18,911 59,916,968
2025-01-23 31.52 32.05 31.28 31.53 +0.83% 23,194 73,433,035
2025-01-22 31.18 31.78 30.99 31.27 -0.73% 17,718 55,662,369
2025-01-21 31.45 31.55 30.67 31.5 +0.9% 17,024 53,022,023
2025-01-20 31.1 31.53 30.9 31.22 +1.63% 24,059 75,278,269
2025-01-17 30.6 31.1 30.39 30.72 -0.42% 20,683 63,576,165
2025-01-16 30.64 31.38 30.09 30.85 +1.82% 26,439 81,068,888
2025-01-15 30.98 30.99 30.23 30.3 -1.59% 18,232 55,523,576
2025-01-14 29.21 30.8 29.21 30.79 +5.84% 30,279 91,104,930
2025-01-13 28.75 29.15 27.99 29.09 +0.28% 20,243 58,022,792
2025-01-10 30.25 30.57 29.01 29.01 -4.35% 23,218 69,258,524
2025-01-09 29.8 31.17 29.7 30.33 +1.1% 29,120 89,185,310
2025-01-08 30.26 30.89 29.03 30 -0.99% 27,218 81,602,923
2025-01-07 29.14 30.35 29.12 30.3 +3.98% 24,315 72,309,884
2025-01-06 29.37 29.93 28.4 29.14 -1.45% 23,398 68,380,323
2025-01-03 31.94 32.28 29.36 29.57 -7.28% 43,606 133,680,898
2025-01-02 32.53 33.44 31.48 31.89 -2.77% 36,998 119,800,900
2024-12-31 35.2 35.22 32.76 32.8 -6.55% 53,643 180,691,648
2024-12-30 35 35.7 34.06 35.1 -0.62% 41,091 143,918,033
2024-12-27 36.25 36.88 35.32 35.32 -2.57% 65,344 236,040,974
2024-12-26 36.11 37.97 36 36.25 -0.36% 84,423 311,541,320
2024-12-25 35.7 37 34 36.38 +1.25% 71,277 254,909,080
2024-12-24 34.7 36.16 34.55 35.93 +4.45% 49,406 175,303,325
2024-12-23 35.91 36.25 34.01 34.4 -4.71% 47,715 167,970,440
2024-12-20 35.11 36.35 34.81 36.1 +2.3% 77,082 277,691,473
2024-12-19 33.95 35.47 33.95 35.29 +2.23% 54,096 189,333,644
2024-12-18 33.67 34.92 32.59 34.52 +2.98% 47,747 162,848,447
2024-12-17 34.79 35.5 33.48 33.52 -4.12% 42,699 146,546,323
2024-12-16 35.6 35.8 34.3 34.96 -0.46% 49,796 174,216,040
2024-12-13 34.2 36.55 34.03 35.12 +2.18% 97,371 345,439,122
2024-12-12 34.3 34.51 33.79 34.37 +0.26% 36,412 124,589,353
2024-12-11 33.55 34.29 33.25 34.28 +1.96% 37,662 127,971,762
2024-12-10 34.6 34.8 33.6 33.62 -0.06% 40,586 138,450,756
2024-12-09 33.49 34.14 32.9 33.64 +0.45% 28,268 95,094,077
2024-12-06 33.5 33.75 32.7 33.49 +0.72% 37,317 124,398,606
2024-12-05 33.01 33.6 32.81 33.25 +0.57% 28,982 96,449,122
2024-12-04 33.6 34.18 32.8 33.06 -3.31% 40,761 136,638,355
2024-12-03 35 35 33.9 34.19 -2.73% 46,715 160,482,913
2024-12-02 34 35.27 33.8 35.15 +2.57% 63,330 218,542,265
2024-11-29 34.23 34.8 33.33 34.27 +0.15% 62,242 211,902,721
2024-11-28 35.72 35.9 34.12 34.22 -4.15% 74,869 260,132,215
2024-11-27 33.5 35.77 32.23 35.7 +4.32% 104,711 359,081,432
2024-11-26 33.45 35.8 32.94 34.22 +1.3% 110,298 377,434,653
2024-11-25 31.38 33.94 30.8 33.78 +8.06% 81,674 267,058,805
2024-11-22 32.71 33.45 31.2 31.26 -5.01% 39,033 127,170,329
2024-11-21 32.9 33.77 32.33 32.91 -0.72% 36,403 120,293,505
2024-11-20 32.08 33.73 31.88 33.15 +2.95% 48,642 160,375,356
2024-11-19 31 32.6 31 32.2 +5.92% 40,223 127,972,861
2024-11-18 31.7 32.26 30.31 30.4 -4.1% 28,029 86,345,384
2024-11-15 32.3 32.94 31.67 31.7 -2.73% 25,461 82,597,911
2024-11-14 33.65 33.79 32.41 32.59 -3.47% 28,189 93,105,314
2024-11-13 32.82 33.8 32.33 33.76 +1.75% 38,404 127,648,630
2024-11-12 33.5 34.05 32.73 33.18 -0.69% 46,330 154,559,338
2024-11-11 32.28 33.64 32.27 33.41 +3.12% 47,986 159,043,662
2024-11-08 32.69 33.28 32.26 32.4 -0.64% 44,048 144,073,743
2024-11-07 32.2 32.61 31.51 32.61 +1.34% 38,350 123,434,552
2024-11-06 31.6 32.67 30.91 32.18 +2.48% 55,777 178,271,651
2024-11-05 30.43 31.46 30.37 31.4 +3.29% 28,984 90,106,779
2024-11-04 29.47 30.41 29.19 30.4 +3.12% 20,638 62,110,805
2024-11-01 31 31.3 29.43 29.48 -5.84% 40,243 121,100,496
2024-10-31 31 31.69 30.8 31.31 -0.19% 29,330 91,847,405
2024-10-30 31.4 32.04 30.85 31.37 -1.07% 31,304 98,271,921
2024-10-29 32.52 32.94 31.64 31.71 -1.89% 39,701 128,346,728
2024-10-28 32.39 32.67 31.92 32.32 -1.01% 31,118 100,110,559
2024-10-25 32.52 32.97 32.16 32.65 +0.86% 30,668 99,941,573
2024-10-24 32.04 32.65 31.6 32.37 +0.43% 27,153 87,182,739
2024-10-23 32.54 32.94 31.94 32.23 -0.95% 34,651 112,411,161
2024-10-22 33.32 33.33 31.9 32.54 -0.88% 42,393 138,736,898
2024-10-21 32.45 33.78 32.1 32.83 +1.36% 54,804 180,925,941
2024-10-18 31.07 33.33 30.83 32.39 +4.25% 51,331 164,505,879
2024-10-17 31 31.95 30.87 31.07 +1.24% 33,995 106,936,604
2024-10-16 30.36 31.26 30.32 30.69 -1.32% 25,271 77,840,403
2024-10-15 31.32 32.49 31.1 31.1 -2.81% 43,834 139,372,525
2024-10-14 30.26 32.9 29.54 32 +6.81% 50,407 157,437,344
2024-10-11 31 31.65 29.32 29.96 -3.76% 33,989 102,957,439
2024-10-10 31.48 32.9 31.1 31.13 -0.8% 37,304 118,513,123
2024-10-09 34.67 34.67 31 31.38 -13.79% 66,669 220,018,582
2024-10-08 37 37.12 32.62 36.4 +14.43% 101,602 356,539,348
2024-09-30 28.56 32.41 28.28 31.81 +14.26% 74,812 226,620,623
2024-09-27 26.68 28.32 26.47 27.84 +5.22% 40,291 110,356,996
2024-09-26 25.37 26.47 25.08 26.46 +4.26% 25,933 67,642,611
2024-09-25 25.24 26.06 25.23 25.38 +1.24% 23,649 60,667,767
2024-09-24 24.51 25.07 24.08 25.07 +3.3% 18,926 46,755,768
2024-09-23 24.11 24.66 23.92 24.27 -0.04% 12,068 29,395,307
2024-09-20 25.21 25.21 23.88 24.28 -4.11% 25,031 61,011,138
2024-09-19 25.1 25.6 24.91 25.32 +1.73% 11,904 30,127,322
2024-09-18 25.29 25.31 24.27 24.89 -1.15% 12,867 31,817,389
2024-09-13 25.95 26.11 25.18 25.18 -2.97% 14,426 36,800,100
2024-09-12 26.31 26.74 25.93 25.95 -1.33% 9,611 25,299,009
2024-09-11 26.51 26.68 26.15 26.3 -1.5% 8,483 22,389,605
2024-09-10 26.1 26.79 25.73 26.7 +2.22% 13,257 34,860,216
2024-09-09 26.01 26.24 25.8 26.12 -0.46% 9,474 24,664,720
2024-09-06 27.13 27.16 26.19 26.24 -2.89% 14,625 38,841,101
2024-09-05 26.91 27.27 26.74 27.02 +0.52% 11,058 29,821,430
2024-09-04 27 27.08 26.5 26.88 -1.18% 14,468 38,765,004
2024-09-03 26.8 27.4 26.8 27.2 +1.49% 13,126 35,630,589
2024-09-02 27.26 27.5 26.77 26.8 -1.98% 14,867 40,289,641
2024-08-30 26.57 27.79 26.57 27.34 +2.78% 24,143 66,064,141
2024-08-29 26.2 26.93 26.13 26.6 +0.95% 16,105 42,843,526
2024-08-28 26.13 26.83 26.12 26.35 +0.88% 15,044 39,769,457
2024-08-27 27.29 27.29 26 26.12 -4.32% 23,656 62,582,187
2024-08-26 27.18 27.35 26.88 27.3 +0.44% 12,267 33,328,163
2024-08-23 27.2 27.49 26.43 27.18 -0.07% 18,689 50,382,410
2024-08-22 28.84 28.95 27.15 27.2 -5.65% 32,693 90,628,748
2024-08-21 28.75 29.26 28.1 28.83 +0.63% 20,919 60,407,097
2024-08-20 28.4 29.73 28.03 28.65 +0.88% 25,467 73,405,136
2024-08-19 29.52 29.65 28.35 28.4 -4.15% 30,195 87,080,556
2024-08-16 28.86 30.13 28.86 29.63 +2.53% 39,270 116,651,742
2024-08-15 28.51 29.42 28.51 28.9 -0.1% 21,866 63,512,915
2024-08-14 28.39 29.22 28.28 28.93 +1.87% 24,920 71,770,030
2024-08-13 28.1 28.7 27.8 28.4 +1.07% 21,841 61,692,907
2024-08-12 29.53 29.53 27.86 28.1 -5.2% 31,326 89,332,247
2024-08-09 29.37 29.86 29.16 29.64 +0.92% 30,618 90,537,776
2024-08-08 28.85 29.38 27.73 29.37 +0.65% 37,942 108,084,134
2024-08-07 29.09 29.83 29 29.18 -0.41% 30,156 88,720,669
2024-08-06 29.39 29.78 28.7 29.3 +1.1% 31,917 92,882,266
2024-08-05 30.34 30.83 28.92 28.98 -5.36% 48,415 144,238,941
2024-08-02 31.59 31.75 30.53 30.62 -4.94% 59,586 185,672,542
2024-08-01 32.4 33.44 32.06 32.21 -2.13% 65,415 213,051,132
2024-07-31 31.85 34.97 31.45 32.91 +2.05% 94,837 309,425,012
2024-07-30 30.27 32.45 29.75 32.25 +5.36% 79,006 246,997,498
2024-07-29 30.53 31.53 30.23 30.61 -0.84% 60,444 187,039,132
2024-07-26 30.81 31.14 30.2 30.87 -1.75% 68,564 210,229,535
2024-07-25 29.52 31.7 29.38 31.42 +5.4% 97,828 301,115,834
2024-07-24 28.65 30.5 28.34 29.81 +5.04% 69,433 206,846,945
2024-07-23 29.36 29.4 28.31 28.38 -3.8% 21,773 62,763,500
2024-07-22 29.33 29.5 28.76 29.5 +0.79% 26,943 78,530,183
2024-07-19 27.89 29.45 27.7 29.27 +4.72% 33,712 97,626,368
2024-07-18 28.3 28.33 27.01 27.95 -2.27% 26,834 73,953,017
2024-07-17 29.72 30.05 28.55 28.6 -4.28% 31,793 92,739,434
2024-07-16 28.3 29.99 28.3 29.88 +4.4% 46,123 135,829,435
2024-07-15 28.93 29.19 28.38 28.62 -1.68% 18,453 52,973,389
2024-07-12 29 29.56 28.79 29.11 -0.34% 26,476 77,245,787
2024-07-11 29 29.3 28.51 29.21 +2.13% 33,222 96,459,414
2024-07-10 28.4 29.2 28.32 28.6 -0.87% 31,489 90,470,029
2024-07-09 26.44 29.98 26.41 28.85 +8.13% 53,040 150,248,323
2024-07-08 27.08 27.34 26.56 26.68 -2.45% 16,198 43,536,714
2024-07-05 26.96 27.45 26.22 27.35 +0.92% 25,984 69,714,733
2024-07-04 28.36 28.43 27 27.1 -6.81% 35,558 98,408,260
2024-07-03 29.45 29.65 28.6 29.08 -0.99% 20,646 60,014,458
2024-07-02 29.9 29.98 29.2 29.37 -2.26% 25,595 75,497,175
2024-07-01 30 30.58 29.39 30.05 -0.3% 35,824 106,978,030
2024-06-28 29.65 30.67 29.36 30.14 +0.3% 56,939 171,164,571
2024-06-27 29.19 30.05 29.01 30.05 +1.8% 64,452 191,867,866
2024-06-26 26.63 30.47 26.28 29.52 +11.19% 58,919 170,666,576
2024-06-25 27.53 27.79 26.36 26.55 -3.31% 20,608 55,471,193
2024-06-24 28.88 29.46 27.41 27.46 -5.67% 26,344 74,443,927
2024-06-21 28.51 29.42 28 29.11 +1.11% 21,780 62,770,773
2024-06-20 29.41 29.57 28.7 28.79 -2.14% 25,462 74,117,266
2024-06-19 29.71 30 29 29.42 -2.03% 36,467 107,503,421
2024-06-18 29 30.29 28.82 30.03 +2.14% 52,384 155,655,274
2024-06-17 29 29.65 28.44 29.4 +0.72% 52,277 151,612,819
2024-06-14 27.66 30.4 27.26 29.19 +5.53% 69,142 202,549,763
2024-06-13 27.27 28.2 27.27 27.66 +1.39% 18,891 52,370,318
2024-06-12 26.91 27.56 26.82 27.28 +1.72% 12,952 35,389,435
2024-06-11 25.81 26.88 25.3 26.82 +2.33% 13,439 35,154,715
2024-06-07 25.74 26.41 25.56 26.21 +2.18% 16,683 43,337,380
2024-06-06 26.86 27.68 25.29 25.65 -3.9% 24,809 65,231,938
2024-06-05 27.29 27.49 26.67 26.69 -2.23% 14,334 38,758,096
2024-06-04 28.48 28.48 26.77 27.3 -4.21% 26,035 70,917,529
2024-06-03 28.75 29.12 28.1 28.5 -0.35% 25,493 73,165,444
2024-05-31 28.18 28.73 28 28.6 +1.13% 19,718 56,356,973
2024-05-30 27.77 28.36 27.26 28.28 +1.65% 18,532 52,030,421
2024-05-29 27.37 28.02 27.37 27.82 +1.53% 14,472 40,242,826
2024-05-28 27.51 28.06 27.12 27.4 -1.08% 11,798 32,656,406
2024-05-27 27.41 27.73 26.69 27.7 +0.69% 15,190 41,185,853
2024-05-24 28.19 28.65 27.47 27.51 -2.86% 16,728 46,801,361
2024-05-23 28.42 28.94 28.24 28.32 -1.43% 20,529 58,605,302
2024-05-22 28.23 28.77 27.91 28.73 +1.16% 21,699 61,821,247
2024-05-21 28.09 28.69 27.91 28.4 +0.35% 15,012 42,580,608
2024-05-20 28.38 28.59 27.98 28.3 -0.21% 13,958 39,405,762
2024-05-17 27.19 28.39 27.11 28.36 +3.92% 19,051 53,168,343
2024-05-16 26.94 27.57 26.86 27.29 +1.6% 12,194 33,352,287
2024-05-15 27.06 27.56 26.71 26.86 -1.1% 11,864 32,158,303
2024-05-14 27.1 27.76 26.9 27.16 +1.42% 13,709 37,524,885
2024-05-13 27.38 27.45 26.62 26.78 -2.76% 11,820 31,807,689
2024-05-10 28.51 28.68 27.42 27.54 -3.4% 17,315 48,107,375
2024-05-09 28.27 28.81 28 28.51 +0.92% 10,706 30,623,871
2024-05-08 29.19 29.19 28.15 28.25 -2.75% 13,573 38,718,339
2024-05-07 28.97 29.23 28.64 29.05 +0.28% 14,239 41,272,260
2024-05-06 29.31 29.35 28.75 28.97 +0.66% 14,563 42,357,945
2024-04-30 29.25 29.36 28.43 28.78 -1.07% 14,608 42,127,993
2024-04-29 28.23 29.17 28.21 29.09 +2.79% 21,527 62,061,462
2024-04-26 27.77 28.59 27.76 28.3 +1.62% 21,568 61,039,101
2024-04-25 27.29 28.69 27.27 27.85 +1.57% 20,548 57,686,012
2024-04-24 26.67 27.57 26.6 27.42 +3.12% 17,960 48,969,967
2024-04-23 26 26.68 25.82 26.59 +3.14% 15,675 41,304,115
2024-04-22 25.09 25.89 24.76 25.78 -1.07% 17,302 44,005,184
2024-04-19 26.5 26.68 25.88 26.06 -1.51% 15,607 40,882,110
2024-04-18 26.38 27.12 25.84 26.46 +0.3% 19,099 50,663,284
2024-04-17 24.74 26.4 24.74 26.38 +9.1% 22,488 58,138,857
2024-04-16 26.97 26.97 23.9 24.18 -9.78% 30,231 74,753,594
2024-04-15 27.99 28.31 26.33 26.8 -4.22% 23,983 64,985,874
2024-04-12 27.8 28.84 27.8 27.98 +1.27% 19,737 55,922,289
2024-04-11 27.99 28.35 27.61 27.63 -1.04% 15,111 42,257,155
2024-04-10 28.82 29.18 27.65 27.92 -4.29% 22,665 63,824,890
2024-04-09 28.79 29.32 28.32 29.17 +0.86% 17,118 49,493,742
2024-04-08 29.9 30.11 28.87 28.92 -3.5% 20,949 61,395,687
2024-04-03 31.11 31.31 29.61 29.97 -3.63% 22,679 68,273,943
2024-04-02 31.69 32.06 30.79 31.1 -2.45% 24,082 75,499,968
2024-04-01 30.85 32.1 30.85 31.88 +3.2% 32,366 102,518,832
2024-03-29 30.47 31.18 30.24 30.89 +1.78% 26,256 80,563,190
2024-03-28 29.2 30.92 29.2 30.35 +3.55% 30,386 91,847,085
2024-03-27 31.64 31.64 29.3 29.31 -7.36% 37,314 112,130,024
2024-03-26 31.07 31.86 30.67 31.64 +1.12% 37,548 117,261,848
2024-03-25 33.18 33.28 31.2 31.29 -6.51% 50,457 162,983,435
2024-03-22 34.5 35.68 33.12 33.47 -3.93% 62,390 213,070,355
2024-03-21 35.3 35.34 34.33 34.84 -3.54% 72,791 254,040,869
2024-03-20 32.88 36.58 32.87 36.12 +6.96% 110,984 394,287,510
2024-03-19 31.66 35.6 31.55 33.77 +5.5% 87,429 294,631,829
2024-03-18 31.78 32.29 31.31 32.01 -0.25% 60,364 191,918,338
2024-03-15 30.39 32.6 29.6 32.09 +3.95% 93,356 290,721,135
2024-03-14 29.47 32.99 28.91 30.87 +4.54% 82,047 253,031,178
2024-03-13 30 30.3 29.37 29.53 -0.47% 30,638 91,311,660
2024-03-12 29.28 29.78 28.96 29.67 +1.33% 30,369 89,434,212
2024-03-11 28.57 29.29 28.41 29.28 +1.56% 25,104 72,496,796
2024-03-08 27.97 28.87 27.87 28.83 +3.04% 25,435 72,305,049
2024-03-07 28.65 29.15 27.98 27.98 -1.86% 28,548 81,500,885
2024-03-06 28.2 28.88 27.95 28.51 +1.14% 25,799 73,532,894
2024-03-05 28.93 28.93 28.05 28.19 -2.63% 28,609 81,516,173
2024-03-04 29.15 29.59 28.18 28.95 -0.75% 29,513 84,962,639
2024-03-01 28.5 29.59 28.49 29.17 +2.49% 36,505 106,060,420
2024-02-29 26.66 28.55 26.66 28.46 +5.21% 35,409 99,467,541
2024-02-28 29.86 30.39 26.9 27.05 -10.43% 58,213 168,966,681
2024-02-27 27.86 30.8 27.7 30.2 +8.13% 56,730 166,877,005
2024-02-26 27.81 28.5 27.14 27.93 +0.29% 37,556 104,623,287
2024-02-23 27.06 27.97 26.74 27.85 +2.58% 38,841 106,758,860
2024-02-22 25.8 27.6 25.8 27.15 +5.31% 37,667 100,541,033
2024-02-21 25.36 26.78 25.25 25.78 -0.54% 37,009 96,902,135
2024-02-20 25.34 26.08 24.79 25.92 +0.97% 29,502 75,174,119
2024-02-19 24.67 25.69 24.3 25.67 +6.91% 38,273 96,035,594
2024-02-08 21.65 24.16 21.55 24.01 +12.72% 37,206 84,936,972
2024-02-07 21.69 22.25 20.9 21.3 -1.07% 31,554 68,098,357
2024-02-06 20.01 22.15 19.21 21.53 +3.96% 32,950 67,762,977
2024-02-05 23.8 24.11 20.02 20.71 -13.85% 39,141 84,239,266
2024-02-02 25.47 26.35 23.25 24.04 -5.61% 25,413 62,720,157
2024-02-01 25.35 26.09 24.74 25.47 -0.16% 20,944 53,453,398
2024-01-31 27 27.4 25.5 25.51 -7% 25,360 66,733,319
2024-01-30 27.5 28.37 27.33 27.43 -1.93% 13,979 38,899,743
2024-01-29 29.15 29.18 27.85 27.97 -2.68% 18,818 53,478,923
2024-01-26 29 29.49 28.65 28.74 -1.88% 21,189 61,662,821
2024-01-25 28.15 29.31 27.92 29.29 +4.09% 29,041 83,643,712
2024-01-24 27.96 28.44 27 28.14 +0.32% 23,407 65,076,812
2024-01-23 27.86 28.17 27.4 28.05 +0.21% 22,329 62,176,575
2024-01-22 29.86 30.14 27.52 27.99 -6.26% 26,115 75,076,945
2024-01-19 30.89 30.89 29.86 29.86 -3.4% 19,559 59,318,993
2024-01-18 31.13 31.4 29.71 30.91 -1.18% 34,695 105,430,556
2024-01-17 32.33 32.39 31.25 31.28 -3.1% 13,559 43,077,176
2024-01-16 32.53 32.7 31.8 32.28 -0.77% 16,841 54,184,288
2024-01-15 32.62 32.92 32.17 32.53 -0.91% 13,466 43,856,809
2024-01-12 33.68 33.84 32.74 32.83 -3.04% 23,949 79,398,579
2024-01-11 33.12 34.09 33.02 33.86 +2.39% 21,788 73,257,968
2024-01-10 33.97 34.18 32.91 33.07 -3.22% 26,255 87,556,497
2024-01-09 34.47 35.35 33.85 34.17 -0.58% 25,324 87,644,323
2024-01-08 35.01 35.19 34.3 34.37 -2.11% 20,105 69,884,275
2024-01-05 36.2 36.4 34.71 35.11 -2.98% 26,326 93,335,258
2024-01-04 36.62 36.71 35.98 36.19 -1.28% 20,684 74,963,970
2024-01-03 37.54 37.64 36.31 36.66 -2.63% 33,904 124,661,905
2024-01-02 37.88 38.61 37.65 37.65 -0.61% 38,665 146,947,721

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

чжПхоЙшНпф╕Ъ 300194

2024年至今

ф╕ЙхПкцЭ╛щ╝а 300783

近期数据

ч╛Оц╣ЦшВбф╗╜ 603319

近半年

х║╖хЖачзСцКА 001308

2022-2023两年

цШехЕЙчзСцКА 603657

近三个月

хдйц╢жф╣│ф╕Ъ 600419

近半年

цЩихЕЙчФЯчЙй 300138

2023年全年

цОМщШЕчзСцКА 603533

2023年全年

цЧащФбщУ╢шбМ 600908

近半年

цаЗхЗЖшВбф╗╜ 600302

2024年一季度

热门概念板块

云计算

ф╕Ьш╜пщЫЖхЫв (600718)

2024年一季度
军工

шИкхПСхКихКЫ (600893)

2024年至今
智能制造

чзСхдзцЩ║шГ╜ (300222)

2022-2023两年
大数据

STщ╣ПхНЪ (600804)

2024年一季度
储能电池

цМпхНОчзСцКА (000733)

2024年一季度
区块链
新能源汽车
医疗器械

щШ│цЩохМ╗чЦЧ (300030)

2023年全年

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