хеещЫЕшВбф╗╜ 300949

数据更新至:

添加到对比分析

32.97 -1.14%

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

32.97
-1.14% -0.38
33.39
开盘价
33.6
最高价
32.56
最低价
5,043
成交量
数据更新至: 2025-03-25

技术指标

34.67
MA5 (5日均线)
35.54
MA10 (10日均线)
35.93
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 33.39 33.6 32.56 32.97 -1.14% 5,043 16,607,573
2025-03-24 35.02 35.06 32.54 33.35 -4.69% 13,023 43,914,471
2025-03-21 35.85 35.99 34.61 34.99 -2.4% 10,791 37,873,190
2025-03-20 36.17 36.72 35.6 35.85 -0.88% 8,818 31,856,967
2025-03-19 36.94 36.95 36.01 36.17 -2.11% 10,171 36,916,685
2025-03-18 36.74 37.09 36.11 36.95 +1.01% 10,528 38,592,702
2025-03-17 36.75 37.15 36.23 36.58 -1.45% 14,552 53,180,364
2025-03-14 35.3 37.75 35.17 37.12 +5.16% 21,425 78,239,248
2025-03-13 36.09 36.17 34.99 35.3 -2.19% 14,129 49,991,460
2025-03-12 35.44 36.63 35.28 36.09 +1.95% 14,643 52,778,774
2025-03-11 35.01 35.46 34.68 35.4 -0.31% 11,418 40,047,125
2025-03-10 36.21 36.35 35.22 35.51 -1.85% 13,764 48,913,238
2025-03-07 36.7 36.84 35.92 36.18 -1.5% 20,122 73,064,584
2025-03-06 35.77 37.02 35.5 36.73 +3.79% 19,403 70,475,836
2025-03-05 36 36.2 35.01 35.39 -2.24% 14,868 52,752,075
2025-03-04 36.28 36.77 35.7 36.2 +0.72% 16,270 58,878,412
2025-03-03 35.76 36.32 35.42 35.94 +1.3% 12,672 45,526,853
2025-02-28 37.47 37.56 35.41 35.48 -6.11% 18,199 66,081,295
2025-02-27 38.57 38.83 37.11 37.79 -2.25% 17,120 64,780,687
2025-02-26 39.25 39.67 38.21 38.66 -1.48% 19,941 77,010,977
2025-02-25 39.38 40.54 38.82 39.24 -1.58% 17,016 67,045,162
2025-02-24 39.65 40.59 39.42 39.87 +0.55% 21,078 84,126,716
2025-02-21 38.46 40.07 37.73 39.65 +3.66% 24,173 94,306,688
2025-02-20 38.58 38.8 37.85 38.25 -0.91% 17,295 66,095,036
2025-02-19 37.39 38.78 37.09 38.6 +2.71% 19,088 72,797,502
2025-02-18 41.21 41.49 37.4 37.58 -9.25% 29,949 117,448,292
2025-02-17 41.1 42.48 40.75 41.41 +4.52% 35,300 146,411,468
2025-02-14 39.89 40.32 39.14 39.62 -0.68% 18,277 72,592,985
2025-02-13 40.95 41.2 39.56 39.89 -3.06% 22,811 91,617,274
2025-02-12 41.06 41.98 40.51 41.15 -1.06% 31,712 130,825,680
2025-02-11 40.77 42.58 40.1 41.59 +1.94% 46,093 190,518,961
2025-02-10 39.7 40.96 39.7 40.8 +3.06% 39,194 158,592,872
2025-02-07 39.53 40.89 38.89 39.59 +2.14% 32,738 130,930,799
2025-02-06 37.29 38.79 37.29 38.76 +2.78% 20,851 79,791,628
2025-02-05 37.99 38.15 37.22 37.71 +2.61% 14,397 54,188,611
2025-01-27 38.71 39.2 36.62 36.75 -3.29% 16,834 63,438,925
2025-01-24 36.75 38.3 36.45 38 +3.12% 22,040 82,589,518
2025-01-23 38.53 39.18 36.31 36.85 -2.02% 23,132 88,071,674
2025-01-22 40.4 40.48 37.6 37.61 -9.79% 33,504 129,801,977
2025-01-21 40.05 42.42 39.36 41.69 +6.54% 40,647 165,757,940
2025-01-20 39.23 40.35 38.71 39.13 -2.18% 31,755 124,997,942
2025-01-17 42.95 46.18 39.88 40 -6.89% 53,131 228,678,365
2025-01-16 39.5 44 38.81 42.96 +6.92% 51,344 207,121,838
2025-01-15 37.9 42 37.67 40.18 +6.66% 52,185 207,023,514
2025-01-14 37.1 38 35.78 37.67 +8.56% 31,782 117,748,648
2025-01-13 35.83 36.01 34 34.7 -4.57% 24,398 85,095,952
2025-01-10 39.18 39.18 36.36 36.36 -8.25% 36,350 136,790,502
2025-01-09 38.86 40.65 38.02 39.63 +1.82% 40,314 158,564,200
2025-01-08 37.61 39.42 37.18 38.92 +1.94% 41,211 158,015,758
2025-01-07 37.16 38.42 36.13 38.18 +1.6% 35,799 133,740,124
2025-01-06 40.53 41.19 36.88 37.58 -6.68% 42,920 166,129,573
2025-01-03 47.51 47.68 39.84 40.27 -18.97% 57,820 251,893,172
2025-01-02 48 52.5 47.46 49.7 +4.19% 70,037 348,145,261
2024-12-31 44.01 53.5 44.01 47.7 +6% 73,201 352,456,564
2024-12-30 42.5 46.23 42.5 45 +2.76% 35,283 157,573,017
2024-12-27 43.25 47.06 42.51 43.79 -1.17% 45,404 205,607,849
2024-12-26 41.9 45.5 41.66 44.31 +4.48% 38,846 167,975,586
2024-12-25 43.63 43.63 40.58 42.41 -4.11% 34,051 143,484,939
2024-12-24 45.32 45.44 41.3 44.23 -2.06% 42,473 183,002,440
2024-12-23 45.79 47.17 43.18 45.16 -2.31% 47,506 212,999,974
2024-12-20 48 48 45.06 46.23 -5.31% 70,536 327,607,815
2024-12-19 42.33 48.82 41.46 48.82 +20.01% 65,794 296,550,978
2024-12-18 42.08 42.39 39.39 40.68 -2.68% 37,961 153,414,462
2024-12-17 45.11 45.84 41.11 41.8 -10.84% 53,425 229,517,633
2024-12-16 45 50 45 46.88 +5.87% 88,068 415,185,485
2024-12-13 36.99 44.28 36.9 44.28 +20% 86,829 355,416,434
2024-12-12 36.97 37.46 36.6 36.9 -0.32% 18,249 67,602,107
2024-12-11 36.3 37.13 36.18 37.02 +1.37% 18,868 69,341,655
2024-12-10 37.21 37.51 36.3 36.52 +0.94% 27,168 100,220,775
2024-12-09 36.48 36.6 35.61 36.18 -0.96% 16,187 58,385,699
2024-12-06 36.07 37.17 35.92 36.53 +1.08% 24,029 88,127,721
2024-12-05 35.92 36.3 35.81 36.14 +0.81% 17,082 61,608,634
2024-12-04 37.22 37.26 35.6 35.85 -4.6% 25,948 93,916,195
2024-12-03 37 37.58 35.58 37.58 +1.98% 37,201 136,327,407
2024-12-02 36.5 37.85 36.2 36.85 -0.41% 40,906 151,277,066
2024-11-29 37.72 38.19 35.82 37 -3.39% 54,067 198,556,175
2024-11-28 42 43.99 37.26 38.3 -3.28% 93,302 381,234,784
2024-11-27 33.28 39.6 32.75 39.6 +20% 73,856 269,562,112
2024-11-26 32.45 34.21 32.26 33 +2.45% 27,455 91,740,998
2024-11-25 31.34 32.3 30.52 32.21 +2.78% 16,034 50,518,901
2024-11-22 32.75 34.2 31.11 31.34 -3.98% 21,198 69,758,201
2024-11-21 32.72 33.18 32.04 32.64 -0.03% 11,616 37,984,751
2024-11-20 31.17 32.79 30.91 32.65 +4.48% 13,829 44,409,696
2024-11-19 30.78 31.25 30.1 31.25 +2.29% 12,132 37,200,745
2024-11-18 32.2 33.18 30.3 30.55 -5.27% 19,560 60,589,966
2024-11-15 32.07 34.16 32.07 32.25 +0.06% 26,710 88,418,138
2024-11-14 33.04 34 32.23 32.23 -2.13% 20,314 67,473,716
2024-11-13 32.98 33.7 32 32.93 +0.15% 14,154 46,353,268
2024-11-12 33.58 34.2 32.46 32.88 -1.2% 14,551 48,522,400
2024-11-11 32.83 33.45 32.41 33.28 +2.12% 10,480 34,535,083
2024-11-08 33.64 33.66 32.32 32.59 -1.6% 13,559 44,526,345
2024-11-07 32.3 33.66 31.78 33.12 +2.73% 9,529 31,415,118
2024-11-06 32.37 32.83 31.84 32.24 -0.37% 10,468 33,890,561
2024-11-05 31.46 32.74 31.06 32.36 +3.22% 13,199 42,178,343
2024-11-04 30.2 31.58 29.9 31.35 +3.6% 11,287 34,820,307
2024-11-01 32.68 32.9 30.26 30.26 -7.6% 17,608 54,695,206
2024-10-31 32.97 33.6 32.5 32.75 -0.88% 11,574 38,162,463
2024-10-30 32.63 34.52 32.39 33.04 +0.58% 15,913 53,038,412
2024-10-29 34.76 35.15 32.71 32.85 -4.73% 18,776 63,241,565
2024-10-28 33.57 34.88 33.5 34.48 +2.34% 15,009 51,681,622
2024-10-25 32.95 33.75 32.82 33.69 +2.53% 11,802 39,596,105
2024-10-24 33.11 33.31 32.53 32.86 -1.29% 7,849 25,869,064
2024-10-23 33.89 34.36 33.15 33.29 -2.26% 11,867 40,060,884
2024-10-22 33.71 34.33 33.4 34.06 +0.44% 12,379 41,900,838
2024-10-21 33.12 34.44 32.88 33.91 +2.45% 16,477 55,372,664
2024-10-18 31.77 33.59 31.68 33.1 +3.86% 16,498 54,044,525
2024-10-17 32.9 33.59 31.87 31.87 -3.16% 15,802 51,621,483
2024-10-16 31 33.46 30.96 32.91 +3.13% 15,979 52,392,164
2024-10-15 32 32.98 31.8 31.91 -1.75% 12,956 41,931,908
2024-10-14 32.05 32.6 31.11 32.48 +3.9% 13,357 42,806,190
2024-10-11 33.5 33.5 30.53 31.26 -5.76% 16,572 52,391,204
2024-10-10 32.23 35.5 31.49 33.17 +3.01% 25,997 86,923,401
2024-10-09 34.61 34.84 31.58 32.2 -10.31% 24,015 79,990,553
2024-10-08 38.36 38.5 32.59 35.9 +10.87% 35,845 127,035,237
2024-09-30 29.58 32.83 28.87 32.38 +14.9% 31,091 95,971,772
2024-09-27 27.3 28.82 26.6 28.18 +6.26% 21,343 58,818,804
2024-09-26 25.92 26.56 25.66 26.52 +2.67% 12,943 33,869,594
2024-09-25 25.72 26.43 25.38 25.83 +1.53% 13,934 36,231,265
2024-09-24 25 25.46 24.49 25.44 +2.46% 11,242 28,275,121
2024-09-23 25.13 25.19 24.61 24.83 -0.48% 5,211 12,990,490
2024-09-20 24.99 25.14 24.72 24.95 -0.16% 5,153 12,853,155
2024-09-19 24.54 25.14 24.28 24.99 +2.71% 8,675 21,557,953
2024-09-18 24.68 24.89 23.75 24.33 -1.22% 8,783 21,176,420
2024-09-13 24.93 25.28 24.63 24.63 -1.4% 9,212 23,035,537
2024-09-12 25.45 25.77 24.93 24.98 -1.5% 9,183 23,331,756
2024-09-11 25.64 25.79 25.29 25.36 -1.55% 6,869 17,540,151
2024-09-10 25.86 25.95 25.3 25.76 +0.08% 7,338 18,800,669
2024-09-09 25.68 25.87 25.1 25.74 +0.23% 7,166 18,289,955
2024-09-06 26.61 26.61 25.6 25.68 -2.95% 12,308 31,982,127
2024-09-05 25.98 26.58 25.73 26.46 +2.4% 12,412 32,627,990
2024-09-04 26.18 26.32 25.67 25.84 -2.23% 12,946 33,571,412
2024-09-03 26.56 26.98 26.08 26.43 -0.41% 17,249 45,731,191
2024-09-02 27.15 27.23 26.43 26.54 -2.71% 16,407 43,949,827
2024-08-30 26.18 27.69 26.18 27.28 +1.72% 27,815 75,421,728
2024-08-29 27.91 27.91 25.1 26.82 -8.09% 36,681 96,615,219
2024-08-28 30.37 30.6 29.01 29.18 -5.78% 23,564 69,259,500
2024-08-27 32.06 32.2 29.9 30.97 -5.2% 32,047 99,238,770
2024-08-26 34.09 34.12 31.28 32.67 -3.69% 39,451 128,274,206
2024-08-23 32.68 34.59 31.18 33.92 +1.25% 51,965 170,266,156
2024-08-22 33 37.35 32.63 33.5 -6.06% 61,915 211,888,020
2024-08-21 30.59 35.66 29.88 35.66 +19.99% 58,698 189,965,733
2024-08-20 29.05 30.8 28.41 29.72 +3.09% 25,911 77,295,946
2024-08-19 29.08 29.3 28.46 28.83 -0.89% 5,984 17,275,771
2024-08-16 30 30 29.02 29.09 -2.71% 7,739 22,741,352
2024-08-15 29.44 29.93 28.6 29.9 +1.67% 9,168 26,938,156
2024-08-14 29.33 30.38 29.05 29.41 +0.79% 8,816 26,151,760
2024-08-13 28.42 29.31 28.08 29.18 +2.67% 7,664 22,084,676
2024-08-12 30 30.09 28.21 28.42 -3.1% 9,640 27,662,874
2024-08-09 28.77 30.48 28.72 29.33 +2.27% 13,293 39,282,183
2024-08-08 29.52 29.65 28.59 28.68 -5.13% 12,286 35,589,926
2024-08-07 30 30.98 29.51 30.23 +1.44% 14,304 43,244,961
2024-08-06 28.73 30.09 28.73 29.8 +3.72% 9,859 29,068,696
2024-08-05 29.7 30.04 28.7 28.73 -4.36% 10,380 30,504,096
2024-08-02 29.7 30.65 29.62 30.04 -0.07% 11,807 35,653,868
2024-08-01 31.32 31.45 30.06 30.06 -1.44% 13,920 42,453,943
2024-07-31 29.9 30.71 29.89 30.5 +1.43% 18,434 55,839,590
2024-07-30 29.56 32.98 29.51 30.07 +1.25% 29,268 90,270,040
2024-07-29 28.39 30.12 27.76 29.7 +5.58% 16,502 48,223,308
2024-07-26 27.62 28.37 27.62 28.13 +1.85% 5,777 16,254,262
2024-07-25 27.65 28.19 27.05 27.62 -0.11% 5,702 15,703,310
2024-07-24 28.05 28.36 27.41 27.65 -1.39% 7,092 19,708,780
2024-07-23 28.62 29.11 28.02 28.04 -1.99% 5,520 15,859,254
2024-07-22 28.44 28.67 27.89 28.61 +1.27% 4,636 13,181,445
2024-07-19 27.71 28.48 27.6 28.25 +0.93% 4,191 11,791,184
2024-07-18 28.18 28.19 27.32 27.99 -1.62% 5,847 16,219,706
2024-07-17 29.37 29.37 28.4 28.45 -2% 5,899 16,927,270
2024-07-16 29.11 29.35 28.53 29.03 -0.62% 7,254 20,960,136
2024-07-15 29.11 29.76 28.9 29.21 -2.47% 8,287 24,229,735
2024-07-12 29.66 30.68 29.45 29.95 +1.8% 11,363 34,207,396
2024-07-11 28.7 29.55 28.35 29.42 +4.88% 9,301 27,043,190
2024-07-10 28.29 28.89 28 28.05 -0.5% 6,765 19,182,358
2024-07-09 28 28.2 27.03 28.19 +0.97% 7,173 19,860,718
2024-07-08 28.58 28.84 27.63 27.92 -3.02% 8,581 24,076,466
2024-07-05 28.11 29.21 27.32 28.79 +2.89% 11,167 31,820,042
2024-07-04 29.7 30.16 27.93 27.98 -6.11% 10,102 28,883,011
2024-07-03 30.68 30.68 29.63 29.8 -2.87% 8,517 25,573,675
2024-07-02 30.51 31.25 29.95 30.68 +0.46% 11,914 36,656,315
2024-07-01 29.95 30.96 29.8 30.54 +2.45% 13,631 41,407,421
2024-06-28 29.86 30.71 29.24 29.81 -2.58% 17,445 52,527,775
2024-06-27 30.99 33.99 30.44 30.6 +0.82% 25,291 79,897,287
2024-06-26 29.4 30.47 28.38 30.35 +5.31% 10,271 30,439,153
2024-06-25 29.19 30.29 28.48 28.82 -0.38% 7,253 21,167,163
2024-06-24 30.16 30.77 28.64 28.93 -5.49% 7,732 22,640,133
2024-06-21 30.44 30.92 29.53 30.61 +0.56% 6,105 18,617,901
2024-06-20 31.41 31.65 30.2 30.44 -3.91% 8,371 25,815,555
2024-06-19 31.15 32.18 31.03 31.68 +1.38% 10,144 32,147,684
2024-06-18 30.53 31.37 30.21 31.25 +2.63% 7,405 22,986,059
2024-06-17 31 31 30.28 30.45 -1.87% 6,597 20,187,173
2024-06-14 30.61 31.16 30.22 31.03 +0.58% 7,549 23,251,181
2024-06-13 31.15 31.55 30.64 30.85 -0.96% 6,899 21,397,481
2024-06-12 30.27 31.3 30.25 31.15 +2.91% 8,638 26,688,232
2024-06-11 29.51 30.44 28.96 30.27 +1.17% 10,090 30,167,673
2024-06-07 28.41 30.19 28.41 29.92 +6.14% 12,879 38,304,969
2024-06-06 31.01 31.25 27.82 28.19 -9.09% 14,652 42,242,012
2024-06-05 31.93 31.93 31.01 31.01 -2.48% 6,914 21,678,499
2024-06-04 32.48 32.88 31.47 31.8 -3.52% 9,088 28,904,898
2024-06-03 33.92 34.29 32.5 32.96 -2.6% 8,935 29,686,203
2024-05-31 33.54 33.98 33.11 33.84 +1.56% 6,513 21,957,735
2024-05-30 33.61 33.83 33.11 33.32 -0.86% 5,184 17,329,760
2024-05-29 33.38 34.29 33.25 33.61 +1.08% 8,866 30,000,538
2024-05-28 34.56 34.56 33.16 33.25 -3.87% 9,275 31,118,334
2024-05-27 35 35.18 33.51 34.59 +0.26% 7,891 26,919,889
2024-05-24 36.16 36.71 34.49 34.5 -4.59% 12,833 44,871,276
2024-05-23 37.29 38.1 35.91 36.16 -3.03% 15,678 57,605,417
2024-05-22 36.25 37.7 36.25 37.29 +2.56% 19,436 72,385,266
2024-05-21 36.66 37.44 36.1 36.36 -2.28% 14,767 54,031,290
2024-05-20 37.99 39.41 37.01 37.21 -0.03% 27,680 104,440,725
2024-05-17 36.59 37.28 35.92 37.22 +1.61% 16,586 60,926,045
2024-05-16 34.9 37.12 34.9 36.63 +4.75% 17,973 65,233,130
2024-05-15 35.05 35.77 34.38 34.97 +0.6% 8,761 30,792,032
2024-05-14 34.15 35.15 34.15 34.76 +2.15% 8,507 29,528,750
2024-05-13 36 36 33.93 34.03 -4.03% 9,662 33,189,246
2024-05-10 36.78 37 35.25 35.46 -2.56% 8,974 32,081,431
2024-05-09 36.22 36.94 36.22 36.39 +0.52% 7,497 27,354,940
2024-05-08 37 37.18 36 36.2 -2.06% 8,904 32,500,310
2024-05-07 37.1 37.89 36.76 36.96 -0.59% 12,052 44,840,947
2024-05-06 37.35 38.1 36.84 37.18 +1.42% 12,195 45,679,429
2024-04-30 38.5 38.64 36.05 36.66 -2.68% 16,425 60,730,353
2024-04-29 36.8 37.8 36.62 37.67 +2.67% 17,879 66,720,862
2024-04-26 36 38.28 35.89 36.69 +2.54% 24,549 91,115,946
2024-04-25 34.78 36.56 34.78 35.78 +1.65% 18,284 65,124,806
2024-04-24 33.72 35.38 33.72 35.2 +4.14% 21,389 74,387,583
2024-04-23 32.84 34.34 32.84 33.8 +3.11% 20,517 69,323,232
2024-04-22 35.06 36.56 32.61 32.78 -1.65% 21,276 71,997,924
2024-04-19 33.17 33.87 32.07 33.33 +0.88% 19,430 63,805,039
2024-04-18 32.9 33.96 31.77 33.04 -0.66% 18,846 61,951,193
2024-04-17 29.35 33.32 29.32 33.26 +16.54% 24,322 77,245,326
2024-04-16 32.06 32.56 28.53 28.54 -12.59% 23,158 68,619,707
2024-04-15 36.83 36.83 31.68 32.65 -11.35% 27,381 91,811,106
2024-04-12 36.88 37.9 36.83 36.83 +0.14% 13,586 50,851,537
2024-04-11 36.15 37.51 36.15 36.78 +0.77% 13,416 49,612,203
2024-04-10 37.68 37.87 35.66 36.5 -4% 18,208 66,546,092
2024-04-09 37.38 38.4 37.38 38.02 +1.2% 12,833 48,560,634
2024-04-08 40.18 40.18 37.5 37.57 -7.12% 20,710 79,148,472
2024-04-03 43.92 43.95 40.12 40.45 -7.22% 24,389 99,743,406
2024-04-02 45.15 45.37 43.1 43.6 -3.96% 20,303 89,381,133
2024-04-01 45.05 45.78 44.38 45.4 +2.81% 19,877 89,636,454
2024-03-29 43.35 45.6 43.35 44.16 +0.48% 23,663 105,271,659
2024-03-28 42.15 45 41.6 43.95 +4.67% 27,988 121,945,666
2024-03-27 44.01 44.33 41.82 41.99 -4.81% 22,968 98,690,883
2024-03-26 45.46 46.6 42.66 44.11 -3.2% 33,098 146,825,710
2024-03-25 50 50.55 45.54 45.57 -9.85% 39,485 188,928,933
2024-03-22 50.22 51.88 48.88 50.55 -0.14% 39,674 200,015,386
2024-03-21 50.97 53.4 49.51 50.62 -1.46% 46,157 236,767,315
2024-03-20 48.47 53.53 48 51.37 +5.48% 63,799 322,470,063
2024-03-19 47.15 54.45 46.56 48.7 +2.31% 65,264 324,189,163
2024-03-18 44.12 49.77 43.72 47.6 +7.89% 52,454 246,929,895
2024-03-15 44.67 45 43.43 44.12 -1.45% 24,952 109,678,989
2024-03-14 44.5 45.87 42.96 44.77 -1.99% 38,614 171,823,195
2024-03-13 42.15 49.94 41.46 45.68 +8.5% 65,792 295,712,128
2024-03-12 41.09 42.3 39.8 42.1 +1.69% 32,251 133,101,782
2024-03-11 40.68 41.99 40.42 41.4 -0.43% 23,394 96,567,683
2024-03-08 41.86 42.55 40.34 41.58 +0.05% 25,777 107,212,165
2024-03-07 44.76 45.3 41.38 41.56 -8.48% 44,648 193,061,524
2024-03-06 42.9 46.58 42.07 45.41 +3.02% 52,198 235,412,041
2024-03-05 40.52 46.98 39.7 44.08 +6.34% 66,575 292,769,754
2024-03-04 39.56 42.5 37.1 41.45 +6.17% 51,314 204,279,253
2024-03-01 38 39.87 37.8 39.04 +2.74% 36,082 140,558,738
2024-02-29 35.06 38.58 34.66 38 +6.74% 39,203 145,975,434
2024-02-28 40.9 42.5 35.5 35.6 -12.14% 52,820 211,887,173
2024-02-27 38.8 41.18 38.35 40.52 +1.68% 46,490 184,969,326
2024-02-26 38.4 41.2 37.8 39.85 +0.08% 47,286 186,413,346
2024-02-23 39.89 41.88 38.05 39.82 -0.85% 61,714 244,589,319
2024-02-22 34.04 43.72 34.04 40.16 +10.24% 68,087 265,072,742
2024-02-21 30.68 36.68 29.51 36.43 +15.61% 52,328 168,912,932
2024-02-20 32.2 34.46 31.15 31.51 +1.78% 63,318 205,838,702
2024-02-19 27.25 30.96 27.08 30.96 +20% 34,870 102,045,104
2024-02-08 24 25.89 22.5 25.8 +7.77% 34,531 83,520,587
2024-02-07 27.01 27.01 23.8 23.94 -13.01% 33,938 84,843,725
2024-02-06 25.23 28.68 24.85 27.52 -5.95% 31,677 83,259,429
2024-02-05 34.8 34.82 29.18 29.26 -15.94% 18,863 57,922,439
2024-02-02 36.99 37.66 33.81 34.81 -5.2% 16,343 58,651,375
2024-02-01 37.5 37.82 35.72 36.72 -2.26% 16,207 59,415,116
2024-01-31 41.29 41.77 37.54 37.57 -9.19% 19,786 77,329,753
2024-01-30 42.74 43.21 41.28 41.37 -4.15% 13,365 56,272,668
2024-01-29 46.09 46.09 42.88 43.16 -5.74% 17,159 75,271,053
2024-01-26 47 47.74 45.5 45.79 -2.78% 18,785 87,393,576
2024-01-25 45.97 47.6 45 47.1 +2.06% 21,516 100,369,223
2024-01-24 46.86 47.9 45 46.15 +0.33% 20,271 93,814,126
2024-01-23 46.2 46.7 45.09 46 -0.11% 16,190 74,231,421
2024-01-22 49.44 49.68 45.7 46.05 -5.64% 15,903 75,526,074
2024-01-19 49.74 50.28 48.47 48.8 -1.93% 12,515 61,520,242
2024-01-18 49.46 50.24 48.3 49.76 +0.28% 15,251 74,994,790
2024-01-17 51.45 51.51 49.52 49.62 -2.67% 11,831 59,596,074
2024-01-16 51.51 51.74 50 50.98 -0.64% 12,379 62,789,455
2024-01-15 51.7 52.3 51.01 51.31 -0.25% 15,088 77,848,007
2024-01-12 54.4 54.5 51.33 51.44 -3% 18,160 95,147,262
2024-01-11 50.98 53.2 50.95 53.03 +4.97% 23,491 122,817,130
2024-01-10 52.68 53.18 50.5 50.52 -5.46% 26,665 137,253,050
2024-01-09 54.49 54.82 52.89 53.44 -0.67% 24,918 133,751,780
2024-01-08 55.11 56.1 53.73 53.8 -1.28% 23,524 129,295,393
2024-01-05 57.5 57.5 54.41 54.5 -5.3% 30,765 170,135,252
2024-01-04 56.8 58.5 56.45 57.55 -0.19% 34,041 195,797,248
2024-01-03 55.7 58.5 53.4 57.66 +2.14% 47,960 266,923,820
2024-01-02 58.6 59.48 55.86 56.45 -2.66% 35,815 205,416,765

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

ч▓╛чаФчзСцКА 300709

近三个月

ф╕Йф╕АщЗНх╖е 600031

近半年

ф┐ЭщЪЖчзСцКА 603197

2023年全年

чБ┐хЛдчзСцКА 688182

2024年一季度

хОжх╖ешВбф╗╜ 600815

2022-2023两年

цЦ░хЫ╜щГ╜ 300130

2022-2023两年

щЕТщТвхоПхЕ┤ 600307

2022-2023两年

хоЙх╛╜хРИхКЫ 600761

2023年全年

хНЪчбХчзСцКА 300951

近三个月

х╛Рх╖ецЬ║цв░ 000425

2024年一季度

热门概念板块

半导体

хглхЕ░х╛о (600460)

近三个月
军工

шИкхПСхКихКЫ (600893)

2022-2023两年
虚拟现实

хИйф║Ъх╛╖ (300296)

2023年全年
数字经济

щЗСхНбцЩ║шГ╜ (300349)

近三个月
AI人工智能

щЧ╗ц│░чзСцКА (600745)

2022-2023两年
光伏产业

щАЪхиБшВбф╗╜ (600438)

2023年全年
元宇宙
5G通信

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