цБТш╛ЙхоЙщШ▓ 300952

数据更新至:

添加到对比分析

30.35 -0.13%

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

30.35
-0.13% -0.04
30.6
开盘价
30.8
最高价
29.38
最低价
56,799
成交量
数据更新至: 2025-03-25

技术指标

31.79
MA5 (5日均线)
30.83
MA10 (10日均线)
30.47
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 30.6 30.8 29.38 30.35 -0.13% 56,799 171,050,997
2025-03-24 33.08 33.18 29.6 30.39 -9.5% 143,046 439,044,787
2025-03-21 32.95 35.58 32.95 33.58 +1.97% 175,462 603,691,030
2025-03-20 32.71 33.97 32.01 32.93 +3.85% 143,799 473,367,353
2025-03-19 31.3 32.36 30.59 31.71 +0.16% 101,048 318,637,109
2025-03-18 29.03 31.95 29.03 31.66 +8.61% 146,054 449,956,447
2025-03-17 28.97 29.23 28.12 29.15 -0.24% 64,601 185,559,251
2025-03-14 28.5 29.5 27.62 29.22 +2.56% 72,152 206,907,118
2025-03-13 30.28 30.55 27.5 28.49 -7.56% 113,288 325,428,051
2025-03-12 33.1 33.2 30.8 30.82 -6.83% 158,337 499,423,615
2025-03-11 29.64 33.7 29.64 33.08 +8.1% 136,607 440,432,621
2025-03-10 30.32 32.3 29.9 30.6 +3.38% 82,975 257,396,151
2025-03-07 30.62 32.69 29.49 29.6 +0.34% 94,464 290,669,200
2025-03-06 28.85 30.18 28.85 29.5 +2.32% 65,222 193,151,245
2025-03-05 28.42 29.07 27.68 28.83 -0.72% 74,236 211,151,756
2025-03-04 28.11 29.9 28.11 29.04 +1.5% 57,650 168,940,048
2025-03-03 28.26 29.18 27.63 28.61 +2.62% 64,661 183,903,868
2025-02-28 30.62 30.87 27.7 27.88 -11.46% 88,926 256,316,525
2025-02-27 32.58 33.49 30.88 31.49 -2.81% 88,152 282,177,622
2025-02-26 31.79 34 31.51 32.4 +2.4% 132,054 434,330,408
2025-02-25 29.65 32.62 29.6 31.64 -2.1% 98,590 307,799,995
2025-02-24 31.77 34.88 30.92 32.32 +5.79% 147,791 481,040,015
2025-02-21 29.8 30.77 28.48 30.55 +0.99% 101,018 302,043,017
2025-02-20 30.8 31.48 30.05 30.25 -3.97% 118,928 364,454,392
2025-02-19 30 31.86 29.8 31.5 +7.07% 148,206 460,047,595
2025-02-18 31 33.6 29.2 29.42 -2.52% 154,235 475,589,634
2025-02-17 27.51 31 26.8 30.18 +10.15% 155,502 451,926,358
2025-02-14 26.05 28.19 25.91 27.4 +3.98% 109,971 296,627,433
2025-02-13 26.33 27.5 26.05 26.35 -1.09% 106,104 283,740,928
2025-02-12 26 27.6 25.66 26.64 -1.62% 119,008 316,387,224
2025-02-11 25.7 29 25.7 27.08 +9.59% 179,565 493,686,508
2025-02-10 24.7 24.99 24.23 24.71 -0.92% 63,922 156,750,436
2025-02-07 24.77 25.57 24.39 24.94 -0.24% 113,581 284,929,884
2025-02-06 24.3 25.68 24.2 25 +3.73% 91,170 229,494,081
2025-02-05 22.85 24.66 22.85 24.1 +7.45% 80,931 191,902,803
2025-01-27 23.99 24 22.4 22.43 -6.39% 54,633 125,234,993
2025-01-24 23.91 24.3 23.31 23.96 -0.58% 64,935 154,332,755
2025-01-23 24.31 25.33 23.91 24.1 -0.17% 77,690 190,689,089
2025-01-22 25.09 25.17 23.77 24.14 -2.27% 65,060 157,704,853
2025-01-21 24.36 25.4 24 24.7 +0.41% 99,235 245,416,596
2025-01-20 23.14 26.51 23.14 24.6 +8.04% 137,685 338,113,368
2025-01-17 24.8 25.13 22.77 22.77 -9.43% 115,138 270,574,400
2025-01-16 24.03 27.98 24.03 25.14 +6.17% 158,166 410,500,778
2025-01-15 24.96 26.58 23.3 23.68 -3.31% 158,554 397,748,530
2025-01-14 23.5 24.5 22.45 24.49 +9.87% 123,697 290,086,126
2025-01-13 21.69 22.49 20.77 22.29 +4.45% 50,329 110,300,200
2025-01-10 20.27 22 20 21.34 +5.28% 58,130 123,213,391
2025-01-09 20.27 20.54 20.01 20.27 -0.1% 13,439 27,371,677
2025-01-08 20 20.53 19.61 20.29 +0.64% 21,084 42,407,833
2025-01-07 19.45 20.16 19.1 20.16 +3.6% 16,439 32,549,344
2025-01-06 19.35 19.7 18.63 19.46 +0.52% 17,118 33,013,856
2025-01-03 20.28 20.58 19.3 19.36 -4.58% 21,690 42,989,136
2025-01-02 20.73 21.12 20.12 20.29 -2.59% 21,909 45,107,401
2024-12-31 21.85 22.08 20.77 20.83 -4.45% 27,913 59,462,148
2024-12-30 21.74 22.05 21.35 21.8 -0.82% 11,807 25,651,443
2024-12-27 21.8 22.25 21.55 21.98 +1.06% 18,274 40,214,448
2024-12-26 21.38 21.95 21.38 21.75 +1.73% 15,359 33,449,328
2024-12-25 22.23 22.23 21.11 21.38 -3.69% 21,975 47,132,684
2024-12-24 21.81 22.28 21.77 22.2 +1.83% 19,131 42,161,616
2024-12-23 22.81 23.08 21.75 21.8 -5.13% 27,087 60,211,144
2024-12-20 22.38 23.32 22.38 22.98 +2% 29,516 67,621,853
2024-12-19 22.11 22.68 21.81 22.53 +0.81% 24,439 54,632,952
2024-12-18 22.58 23 22.19 22.35 -1.02% 25,432 57,199,077
2024-12-17 23.6 23.69 22.42 22.58 -4.65% 37,957 86,896,646
2024-12-16 24.16 24.27 23.52 23.68 -1.17% 32,900 78,216,153
2024-12-13 24.94 24.94 23.75 23.96 -4.88% 62,712 152,125,499
2024-12-12 25.83 25.98 25.12 25.19 -3.41% 63,224 160,231,754
2024-12-11 26.1 26.34 25.3 26.08 -2.03% 71,416 184,483,541
2024-12-10 25.7 27 24.91 26.62 +4.89% 124,729 326,575,654
2024-12-09 25.5 26.52 24.94 25.38 -3.2% 111,359 287,498,809
2024-12-06 24.05 27.9 23.56 26.22 +4.13% 157,397 403,346,697
2024-12-05 24.6 25.7 24 25.18 +2.36% 126,961 317,759,654
2024-12-04 28.63 28.66 24.5 24.6 -11.26% 181,389 470,731,054
2024-12-03 23.1 27.72 22.6 27.72 +20% 204,067 533,343,042
2024-12-02 21.42 25.52 21.22 23.1 +8.35% 91,857 214,851,465
2024-11-29 20.79 21.64 20.39 21.32 +1.81% 27,628 58,931,813
2024-11-28 21.07 21.3 20.81 20.94 -0.62% 15,512 32,656,148
2024-11-27 20.58 21.07 20.06 21.07 +1.25% 19,883 40,903,952
2024-11-26 20.81 21.35 20.77 20.81 -0.67% 20,461 43,074,786
2024-11-25 21.12 21.32 20.56 20.95 -0.38% 24,719 51,811,702
2024-11-22 22.51 22.74 20.95 21.03 -7.36% 51,405 111,391,234
2024-11-21 22.2 24.01 21.72 22.7 +4.61% 91,327 209,465,199
2024-11-20 20.8 21.85 20.58 21.7 +4.33% 60,935 130,701,394
2024-11-19 19.37 20.8 19.37 20.8 +7.49% 39,062 79,543,460
2024-11-18 19.8 20.15 19.15 19.35 -1.93% 18,263 35,700,850
2024-11-15 19.83 20.53 19.72 19.73 -1.05% 18,072 36,395,329
2024-11-14 20.4 20.65 19.93 19.94 -2.73% 16,503 33,349,726
2024-11-13 20.2 20.68 20.05 20.5 +0.84% 20,056 40,815,043
2024-11-12 20.44 21 20.12 20.33 -0.59% 38,969 80,388,379
2024-11-11 20.1 20.68 19.75 20.45 +1.74% 29,084 58,645,592
2024-11-08 20.3 20.64 20.02 20.1 0% 26,864 54,549,455
2024-11-07 19.24 20.13 19.09 20.1 +3.98% 30,453 60,300,128
2024-11-06 19.71 19.99 19.1 19.33 -2.37% 32,154 63,265,458
2024-11-05 19.44 19.98 19.35 19.8 +1.85% 20,598 40,649,768
2024-11-04 18.99 19.62 18.99 19.44 +0.93% 10,210 19,783,225
2024-11-01 19.9 19.9 19.14 19.26 -2.78% 14,192 27,596,616
2024-10-31 19.96 20.08 19.59 19.81 -0.75% 17,990 35,721,939
2024-10-30 20.2 20.29 19.74 19.96 -1.82% 15,756 31,450,939
2024-10-29 21.14 21.15 20.33 20.33 -4.24% 23,324 48,027,250
2024-10-28 20.3 21.36 20.27 21.23 +5.36% 37,384 78,059,881
2024-10-25 20.14 20.3 19.96 20.15 +0.35% 13,306 26,750,301
2024-10-24 20.02 20.15 19.82 20.08 +0.15% 9,564 19,127,364
2024-10-23 20.12 20.43 20 20.05 -0.79% 16,172 32,684,295
2024-10-22 20.17 20.34 19.93 20.21 +0.2% 11,874 23,917,382
2024-10-21 20.3 20.53 20.03 20.17 -0.98% 25,306 51,202,277
2024-10-18 20.1 20.8 19.9 20.37 +0.69% 26,031 52,850,136
2024-10-17 20.2 20.78 20.16 20.23 -0.25% 16,901 34,499,539
2024-10-16 19.86 20.7 19.7 20.28 +1.3% 13,760 27,945,217
2024-10-15 20.23 20.8 19.99 20.02 -2.15% 13,973 28,358,135
2024-10-14 19.96 20.55 19.51 20.46 +3.13% 15,540 31,198,962
2024-10-11 20.25 20.74 19.6 19.84 -1.88% 15,711 31,645,414
2024-10-10 19.9 20.5 19.18 20.22 +2.9% 25,417 51,063,304
2024-10-09 21.81 22.02 19.65 19.65 -14.64% 29,523 61,850,537
2024-10-08 24.98 24.98 21.5 23.02 +6.67% 57,146 131,159,749
2024-09-30 20 21.81 18.66 21.58 +13.82% 51,827 105,705,681
2024-09-27 17.51 19.13 17.51 18.96 +8.97% 35,101 65,373,160
2024-09-26 16.83 17.43 16.71 17.4 +3.39% 8,628 14,747,239
2024-09-25 17 17.26 16.73 16.83 -0.18% 8,743 14,895,288
2024-09-24 16.23 17.08 16.23 16.86 +3.88% 16,886 28,415,943
2024-09-23 16.4 16.54 16.18 16.23 -1.04% 3,380 5,522,840
2024-09-20 16.56 16.56 16.33 16.4 -0.36% 2,655 4,366,792
2024-09-19 16.21 16.59 16.08 16.46 +2.17% 3,718 6,086,513
2024-09-18 16.11 16.37 15.84 16.11 -0.68% 4,180 6,728,180
2024-09-13 16.4 16.53 16.2 16.22 -1.46% 4,058 6,635,527
2024-09-12 16.51 16.79 16.28 16.46 -0.84% 6,782 11,191,552
2024-09-11 16.5 16.66 16.36 16.6 +0.06% 2,835 4,692,075
2024-09-10 16.09 16.65 16.01 16.59 +3.11% 5,249 8,552,357
2024-09-09 15.96 16.13 15.71 16.09 +0.19% 3,000 4,792,090
2024-09-06 16.5 16.5 16 16.06 -2.67% 4,461 7,195,915
2024-09-05 16.15 16.55 16.12 16.5 +2.1% 4,768 7,834,562
2024-09-04 16.34 16.46 16.02 16.16 -1.1% 8,393 13,617,975
2024-09-03 16.24 16.77 16.16 16.34 -1.15% 4,448 7,323,877
2024-09-02 16.88 17.08 16.53 16.53 -2.25% 6,639 11,173,973
2024-08-30 16.98 17.12 16.66 16.91 -0.47% 9,646 16,337,837
2024-08-29 16.65 17.05 16.65 16.99 +0.71% 3,910 6,628,613
2024-08-28 16.89 17.08 16.51 16.87 +0.42% 4,259 7,206,501
2024-08-27 17.15 17.15 16.71 16.8 -2.04% 3,148 5,303,984
2024-08-26 17.21 17.46 17.02 17.15 +0.23% 4,723 8,108,998
2024-08-23 17.09 17.19 16.63 17.11 -0.12% 8,930 15,166,632
2024-08-22 16.84 17.43 16.6 17.13 +1.54% 12,613 21,534,529
2024-08-21 16.56 16.97 15.66 16.87 -4.09% 31,657 52,038,125
2024-08-20 18.08 18.08 17.4 17.59 -2.76% 19,713 34,768,037
2024-08-19 18.4 18.4 17.83 18.09 -0.71% 17,577 31,815,658
2024-08-16 18.33 18.4 18.14 18.22 -0.65% 12,537 22,888,109
2024-08-15 18.46 18.88 18.25 18.34 -1.13% 21,238 39,271,933
2024-08-14 17.65 18.8 17.6 18.55 +5.52% 22,757 41,527,501
2024-08-13 17.38 17.61 17.26 17.58 +1.33% 8,105 14,177,015
2024-08-12 17.45 17.47 17.16 17.35 +0.29% 6,302 10,912,733
2024-08-09 17.2 17.45 17.19 17.3 +1.05% 8,118 14,055,006
2024-08-08 16.97 17.22 16.82 17.12 +0.77% 5,428 9,273,727
2024-08-07 16.96 17.08 16.8 16.99 +0.83% 4,362 7,397,348
2024-08-06 16.38 17.09 16.38 16.85 +3% 6,533 11,017,304
2024-08-05 16.92 17.07 16.34 16.36 -2.04% 8,701 14,515,363
2024-08-02 16.75 16.93 16.61 16.7 -1.18% 5,044 8,463,208
2024-08-01 16.6 17 16.51 16.9 +1.81% 9,171 15,460,874
2024-07-31 15.79 16.67 15.68 16.6 +5.4% 9,205 14,974,311
2024-07-30 15.7 15.83 15.52 15.75 +0.25% 4,739 7,433,201
2024-07-29 15.89 15.95 15.64 15.71 -1.07% 4,128 6,491,197
2024-07-26 15.79 15.94 15.48 15.88 +2.78% 6,572 10,379,638
2024-07-25 15.45 15.64 15.19 15.45 0% 6,646 10,253,545
2024-07-24 15.85 16.03 15.38 15.45 -2.59% 7,465 11,609,669
2024-07-23 16.38 16.38 15.86 15.86 -2.7% 6,111 9,855,619
2024-07-22 16.3 16.39 16.17 16.3 0% 4,427 7,207,811
2024-07-19 16.05 16.54 15.83 16.3 +2.26% 10,917 17,705,008
2024-07-18 16.36 16.36 15.8 15.94 -1.97% 8,582 13,719,278
2024-07-17 16.67 16.7 16.19 16.26 -2.46% 7,640 12,477,379
2024-07-16 16.42 16.85 16.4 16.67 +0.66% 5,749 9,556,561
2024-07-15 16.71 16.93 16.32 16.56 -0.9% 4,607 7,605,361
2024-07-12 16.98 17.08 16.71 16.71 -1.76% 6,320 10,628,795
2024-07-11 16.76 17.1 16.5 17.01 +3.59% 9,581 16,111,655
2024-07-10 16.6 16.79 16.34 16.42 -1.68% 4,884 8,071,606
2024-07-09 16.4 16.7 15.81 16.7 +2.77% 11,007 17,949,682
2024-07-08 16.85 16.85 16.16 16.25 -2.99% 12,529 20,438,441
2024-07-05 16.45 16.92 16.2 16.75 +1.82% 7,483 12,379,634
2024-07-04 17.26 17.37 16.4 16.45 -4.47% 10,781 18,011,605
2024-07-03 17.66 17.67 17.18 17.22 -2.21% 6,869 11,908,694
2024-07-02 17.32 17.79 17.21 17.61 +1.85% 8,067 14,151,830
2024-07-01 17.4 17.61 17.08 17.29 -0.29% 7,086 12,228,528
2024-06-28 17.28 17.55 17.03 17.34 +0.35% 6,319 10,981,283
2024-06-27 17.44 17.69 17.25 17.28 -0.97% 7,202 12,581,192
2024-06-26 17.23 17.58 17.11 17.45 +1.39% 10,530 18,291,589
2024-06-25 16.96 17.38 16.94 17.21 +1.59% 7,798 13,397,334
2024-06-24 17.91 17.91 16.87 16.94 -5.52% 12,590 21,598,246
2024-06-21 17.71 17.94 17.57 17.93 -0.17% 8,183 14,532,050
2024-06-20 18.81 18.81 17.95 17.96 -3.44% 13,937 25,385,345
2024-06-19 18.59 18.8 18.22 18.6 +0.92% 13,959 25,853,161
2024-06-18 18.21 18.56 18.15 18.43 +0.16% 13,836 25,394,997
2024-06-17 17.98 18.79 17.76 18.4 +3.2% 20,298 37,548,079
2024-06-14 18.18 18.25 17.71 17.83 -2.62% 15,768 28,137,429
2024-06-13 18.6 18.71 18.1 18.31 -2.14% 19,465 35,639,374
2024-06-12 18.36 18.82 18.28 18.71 +2.8% 20,091 37,436,509
2024-06-11 18.16 18.32 17.48 18.2 -0.27% 18,867 33,788,097
2024-06-07 18.68 19.1 18.16 18.25 -2.87% 29,451 54,378,786
2024-06-06 20.41 20.61 18.48 18.79 -9.27% 62,482 120,491,364
2024-06-05 22.01 22.26 20.64 20.71 -7.75% 79,638 170,225,742
2024-06-04 20.95 23.18 20.69 22.45 +4.18% 108,128 240,597,835
2024-06-03 20.41 22.42 20.41 21.55 +3.16% 69,842 151,444,191
2024-05-31 21.1 21.3 19.8 20.89 +6.91% 63,480 130,902,645
2024-05-30 19.32 19.8 19.06 19.54 +1.14% 10,675 20,874,305
2024-05-29 19.19 19.52 19.11 19.32 -0.62% 6,021 11,635,166
2024-05-28 19.54 19.98 19.34 19.44 -0.56% 7,443 14,638,670
2024-05-27 19.59 19.7 19.25 19.55 -0.51% 10,234 19,899,896
2024-05-24 19.86 19.96 19.5 19.65 -1.26% 8,429 16,615,481
2024-05-23 20.56 20.61 19.81 19.9 -3.59% 11,416 22,910,490
2024-05-22 20.31 20.79 20.19 20.64 +1.62% 14,190 29,191,484
2024-05-21 20.16 20.4 19.9 20.31 +0.59% 9,743 19,616,898
2024-05-20 20.4 20.62 19.85 20.19 -1.13% 17,602 35,269,634
2024-05-17 20.25 20.54 20.15 20.42 +0.84% 9,015 18,361,519
2024-05-16 20.74 20.93 20.06 20.25 -2.27% 16,581 33,760,899
2024-05-15 21.91 22.1 20.58 20.72 -4.52% 30,669 64,952,628
2024-05-14 21.61 22.5 21.49 21.7 +0.42% 35,895 78,689,487
2024-05-13 20.5 22.09 20.34 21.61 +5.36% 49,301 105,950,463
2024-05-10 21.06 21.32 20.46 20.51 -2.93% 16,016 33,208,171
2024-05-09 20.9 21.35 20.9 21.13 +0.05% 18,924 39,938,598
2024-05-08 21.45 21.56 20.82 21.12 -2.85% 24,873 52,558,685
2024-05-07 20.57 21.78 20.57 21.74 +5.74% 52,291 112,222,417
2024-05-06 20.55 20.98 20.33 20.56 +0.24% 15,288 31,370,104
2024-04-30 19.89 20.95 19.75 20.51 +2.6% 18,819 38,451,935
2024-04-29 19.51 19.99 19.43 19.99 +1.83% 15,352 30,256,538
2024-04-26 19.55 20.06 19.41 19.63 -0.1% 15,166 29,960,807
2024-04-25 20.02 20.51 19.63 19.65 -3.25% 18,792 37,724,574
2024-04-24 20.01 20.78 19.8 20.31 +0.94% 34,627 70,481,302
2024-04-23 18.58 20.14 18.45 20.12 +6.74% 22,964 44,772,578
2024-04-22 19.9 20.04 18.26 18.85 -7.51% 21,289 40,368,515
2024-04-19 19.81 20.53 19.6 20.38 +1.85% 26,814 53,940,619
2024-04-18 19.31 20.55 18.51 20.01 +3.63% 29,149 57,698,023
2024-04-17 18.12 19.49 18.12 19.31 +7.22% 23,029 43,921,667
2024-04-16 20.01 20.29 18 18.01 -10.93% 32,694 61,222,375
2024-04-15 20.21 20.57 19.49 20.22 -1.75% 27,199 54,311,817
2024-04-12 20.89 21.24 20.5 20.58 -1.58% 18,250 38,031,465
2024-04-11 21.06 21.73 20.87 20.91 -2.47% 21,087 44,890,223
2024-04-10 21.3 21.62 20.75 21.44 -0.28% 21,421 45,351,740
2024-04-09 21 21.5 20.65 21.5 +1.85% 21,199 44,728,064
2024-04-08 19.98 21.25 19.98 21.11 +4.56% 31,661 65,860,119
2024-04-03 20.11 20.8 19.87 20.19 -0.79% 22,355 45,279,320
2024-04-02 19.6 20.7 19.6 20.35 +3.3% 32,506 66,067,848
2024-04-01 19.23 19.78 19.17 19.7 +1.91% 26,882 52,194,839
2024-03-29 18.78 19.33 18.48 19.33 +2.28% 20,487 39,021,465
2024-03-28 18.83 19.48 18.65 18.9 -1.05% 26,255 49,887,440
2024-03-27 18.38 19.49 17.93 19.1 +2.69% 31,323 58,817,046
2024-03-26 19 19 18.12 18.6 -1.06% 23,177 43,059,696
2024-03-25 18.41 19.02 18.31 18.8 +1.95% 28,773 53,983,547
2024-03-22 18.92 19 18.09 18.44 -4.21% 33,462 61,970,949
2024-03-21 18.52 19.79 18.52 19.25 +3.05% 50,097 95,828,316
2024-03-20 17.67 19.15 17.67 18.68 +5.12% 37,193 68,881,706
2024-03-19 17.71 17.93 17.53 17.77 -0.06% 10,355 18,342,950
2024-03-18 17.46 17.83 17.43 17.78 +1.6% 13,549 23,913,532
2024-03-15 17.3 17.83 17.3 17.5 +0.17% 14,971 26,319,620
2024-03-14 17.13 17.99 17.13 17.47 +0.92% 11,856 20,638,136
2024-03-13 17.18 17.43 17.12 17.31 -0.23% 11,646 20,113,032
2024-03-12 17.33 17.72 17 17.35 -0.06% 14,195 24,467,948
2024-03-11 17.09 17.56 16.95 17.36 +1.28% 14,077 24,199,771
2024-03-08 16.57 17.36 16.57 17.14 +2.82% 11,458 19,594,573
2024-03-07 16.5 17.12 16.5 16.67 +0.91% 14,818 24,936,290
2024-03-06 16.3 16.79 16.26 16.52 +0.73% 9,767 16,092,960
2024-03-05 16.61 16.78 16.25 16.4 -1.86% 10,073 16,579,201
2024-03-04 16.73 17.12 16.5 16.71 -0.71% 12,421 20,785,973
2024-03-01 16.06 16.83 16.06 16.83 +4.4% 15,047 24,815,554
2024-02-29 15.72 16.35 15.5 16.12 +2.48% 16,279 25,931,689
2024-02-28 17.07 17.72 15.73 15.73 -7.09% 27,197 45,320,204
2024-02-27 16.4 17.1 16.28 16.93 +2.92% 13,139 22,056,165
2024-02-26 16.24 16.73 16.14 16.45 +1.04% 15,813 25,996,121
2024-02-23 15.59 16.43 15.59 16.28 +3.96% 14,974 23,980,010
2024-02-22 14.98 16.06 14.98 15.66 +3.71% 16,385 25,588,714
2024-02-21 14.43 15.49 14.43 15.1 +2.3% 16,389 24,815,151
2024-02-20 14.5 14.85 14.2 14.76 +1.23% 13,303 19,402,103
2024-02-19 14.51 15.35 14.26 14.58 +3.48% 30,184 44,372,704
2024-02-08 13.05 14.25 12.41 14.09 +7.07% 35,129 46,728,145
2024-02-07 13.6 13.69 12.59 13.16 -4.98% 32,873 42,964,409
2024-02-06 13 14.55 11.6 13.85 +3.13% 36,896 48,183,089
2024-02-05 15.64 15.71 13.2 13.43 -15.37% 27,548 38,631,812
2024-02-02 17.26 17.26 14.83 15.87 -3.47% 26,465 41,839,443
2024-02-01 16.91 17.16 16.02 16.44 -2.78% 20,043 32,992,688
2024-01-31 17.88 18.16 16.91 16.91 -6.11% 16,526 28,734,980
2024-01-30 18.58 18.58 18 18.01 -3.07% 13,361 24,371,855
2024-01-29 19.32 19.58 18.55 18.58 -3.83% 12,006 22,564,258
2024-01-26 19.55 20.3 19.32 19.32 -1.73% 8,749 17,118,449
2024-01-25 18.81 19.71 18.78 19.66 +4.3% 14,912 28,799,845
2024-01-24 18.66 19.4 18.27 18.85 -0.05% 15,223 28,609,153
2024-01-23 18.98 19.41 18.48 18.86 -0.84% 19,390 36,420,624
2024-01-22 20.2 20.57 18.9 19.02 -6.76% 16,622 32,707,542
2024-01-19 20.64 20.99 20.18 20.4 -0.87% 12,876 26,345,282
2024-01-18 20.38 20.8 20.01 20.58 +0.29% 17,905 36,428,326
2024-01-17 20.97 21.18 20.52 20.52 -2.43% 9,997 20,896,890
2024-01-16 21.25 21.25 20.57 21.03 -0.14% 12,270 25,635,242
2024-01-15 21.21 21.5 21 21.06 -0.05% 12,275 25,996,460
2024-01-12 21.2 21.53 20.95 21.07 -0.43% 17,745 37,759,054
2024-01-11 21.7 21.7 20.41 21.16 +1.63% 17,653 37,029,801
2024-01-10 21.05 21.07 20.6 20.82 -0.9% 15,843 32,981,673
2024-01-09 21.05 21.36 20.83 21.01 -0.19% 14,649 30,900,730
2024-01-08 21.26 21.42 20.85 21.05 -1.08% 19,145 40,463,337
2024-01-05 21.9 22.26 21.28 21.28 -2.21% 24,032 52,293,992
2024-01-04 21.66 21.95 21.45 21.76 +0.28% 20,358 44,051,940
2024-01-03 21.81 21.95 21.47 21.7 -0.09% 17,143 37,159,613
2024-01-02 21.82 22.07 21.4 21.72 -0.28% 25,605 55,505,033

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

цЦ╣хдзчВнч┤а 600516

近三个月

ц╕ЭхЖЬхХЖшбМ 601077

近半年

ц╡Щц▒ЯщЬЗхЕГ 000705

2023年全年

ц╡╖хЕЙф┐бцБп 688041

2023年全年

ц░╕ш╛╛шВбф╗╜ 001239

近期数据

ш╡ЫцБйцЦп 688480

2023年全年

шБФц│░чОпф┐Э 603797

2024年一季度

чГнхиБшВбф╗╜ 603075

2022-2023两年

чжПш╛╛хРИщЗС 603045

近期数据

хШЙхМЦшГ╜ц║Р 600273

2023年全年

热门概念板块

医疗器械

ф╣РцЩохМ╗чЦЧ (300003)

近半年
AI人工智能
半导体
新能源汽车
储能电池
5G通信

ф║ищАЪхЕЙчФ╡ (600487)

2024年至今
智能制造

цнгц│░чФ╡хЩи (601877)

2022-2023两年
虚拟现实

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