цЬмх╖ЭцЩ║шГ╜ 300964

数据更新至:

添加到对比分析

40.81 0.00%

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

40.81
0% 0
40.9
开盘价
41.48
最高价
40.18
最低价
19,390
成交量
数据更新至: 2025-03-25

技术指标

42.39
MA5 (5日均线)
44.64
MA10 (10日均线)
42.94
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 40.9 41.48 40.18 40.81 0% 19,390 79,148,257
2025-03-24 42 42.55 39.55 40.81 -2.83% 35,215 143,433,250
2025-03-21 43 43.77 41.82 42 -4.55% 52,488 224,026,466
2025-03-20 44.09 45.2 43.92 44 -0.7% 34,237 152,139,364
2025-03-19 44.3 45.5 43.9 44.31 -0.78% 41,068 182,260,500
2025-03-18 44.36 45.14 43.76 44.66 -3.04% 67,837 301,452,813
2025-03-17 47.58 47.65 45.9 46.06 -4.16% 60,251 279,427,486
2025-03-14 47.6 48.48 45.45 48.06 -1.27% 74,062 347,830,803
2025-03-13 46.53 50.68 46.53 48.68 +3.6% 95,578 464,305,879
2025-03-12 47 49 46.07 46.99 -2% 87,405 412,068,081
2025-03-11 43 49.49 42.7 47.95 +8.51% 108,962 508,576,722
2025-03-10 43.35 44.59 43.35 44.19 +0.59% 64,051 282,563,116
2025-03-07 46.08 46.5 43.4 43.93 -5.02% 105,330 471,097,927
2025-03-06 45 50.98 44.86 46.25 +4.17% 187,378 886,119,785
2025-03-05 37.13 44.4 37.13 44.4 +20% 142,874 622,730,763
2025-03-04 35.78 37.1 35.5 37 +3.09% 12,827 47,039,980
2025-03-03 35.79 36.89 35.33 35.89 +0.84% 14,940 54,119,129
2025-02-28 38 38.46 35.39 35.59 -6.76% 21,120 76,954,811
2025-02-27 38.99 39.18 37.41 38.17 -2.13% 18,768 71,611,344
2025-02-26 38.7 39 38.37 39 +0.8% 17,830 69,046,794
2025-02-25 37.99 38.94 37.62 38.69 +0.18% 14,680 56,588,715
2025-02-24 38.9 38.99 38.21 38.62 -0.82% 17,671 68,095,870
2025-02-21 38.88 39.02 38.17 38.94 +0.78% 21,782 84,311,359
2025-02-20 37.88 39.15 37.64 38.64 +2.14% 22,291 85,593,967
2025-02-19 36.92 37.85 36.72 37.83 +2.74% 14,192 53,308,925
2025-02-18 37.84 38.53 36.75 36.82 -2.95% 13,430 50,527,901
2025-02-17 37.65 38.27 37.41 37.94 +1.42% 12,793 48,515,878
2025-02-14 37.34 37.9 37.02 37.41 +0.19% 10,836 40,615,587
2025-02-13 38.3 38.3 37.32 37.34 -2.43% 13,783 51,948,707
2025-02-12 38.3 38.56 37.92 38.27 +0.24% 16,095 61,531,033
2025-02-11 38.64 38.68 37.87 38.18 -0.91% 13,431 51,262,579
2025-02-10 37.89 38.55 37.59 38.53 +1.69% 18,016 68,726,736
2025-02-07 38.36 38.48 37.27 37.89 -0.21% 24,406 92,937,918
2025-02-06 36.89 38.05 36.59 37.97 +3.18% 18,453 69,216,925
2025-02-05 36.81 37.16 36.3 36.8 +1.94% 14,958 55,063,385
2025-01-27 37.1 37.88 36.1 36.1 -0.85% 17,638 64,764,636
2025-01-24 36.46 36.94 36.1 36.41 -0.25% 16,708 60,906,093
2025-01-23 37.19 37.96 36.5 36.5 -1.14% 24,175 90,326,991
2025-01-22 36.1 37.52 35.6 36.92 +1.57% 21,557 79,480,796
2025-01-21 36.59 36.8 35.58 36.35 -0.14% 16,087 58,072,771
2025-01-20 36.42 36.54 35.83 36.4 +0.61% 19,785 71,784,885
2025-01-17 34.67 36.2 34.67 36.18 +3.4% 27,490 98,042,389
2025-01-16 34.81 35.47 34.51 34.99 +0.81% 12,349 43,220,530
2025-01-15 35.48 35.57 34.5 34.71 -2.03% 12,831 44,821,569
2025-01-14 33.6 35.48 33.6 35.43 +5.45% 16,500 57,474,005
2025-01-13 32.92 33.82 32 33.6 +0.54% 14,147 46,840,865
2025-01-10 34.84 35.19 33.4 33.42 -4.57% 18,879 64,992,657
2025-01-09 33.37 36.08 33 35.02 +4.82% 29,176 102,837,347
2025-01-08 33.84 34.19 32.27 33.41 -1.68% 13,929 46,413,572
2025-01-07 33 34.06 32.42 33.98 +5.1% 15,227 50,771,495
2025-01-06 32.75 33.15 31.5 32.33 -1.28% 11,559 37,487,867
2025-01-03 34.75 34.95 32.61 32.75 -5.59% 15,451 52,179,447
2025-01-02 35.94 36.33 34.29 34.69 -3.37% 16,794 59,233,106
2024-12-31 37.77 38.16 35.9 35.9 -4.47% 18,858 69,001,172
2024-12-30 38.08 38.46 36.73 37.58 -1.31% 13,190 49,789,070
2024-12-27 38.58 38.82 37.88 38.08 -1.35% 13,501 51,886,508
2024-12-26 37.2 38.65 36.75 38.6 +3.71% 20,756 79,696,135
2024-12-25 38.32 38.66 36.48 37.22 -3.58% 20,950 78,093,589
2024-12-24 38.51 38.91 37.71 38.6 +1.13% 19,431 74,494,923
2024-12-23 40.81 41.2 37.89 38.17 -6.47% 31,457 123,370,185
2024-12-20 39.98 41.19 39.62 40.81 +2.46% 33,984 138,369,941
2024-12-19 39.68 40.3 38.81 39.83 -1.26% 29,930 118,558,118
2024-12-18 40.54 41.21 38.15 40.34 -2.37% 46,875 186,216,400
2024-12-17 40.51 42.68 39.78 41.32 +1.2% 52,664 216,922,959
2024-12-16 39.81 41.05 39.46 40.83 +2.59% 37,542 151,699,156
2024-12-13 40.09 40.98 39.45 39.8 -0.75% 19,811 79,196,811
2024-12-12 39.95 40.46 39.65 40.1 +0.58% 16,086 64,339,411
2024-12-11 39.5 39.92 39.1 39.87 +0.94% 16,292 64,534,499
2024-12-10 39.75 40.16 39.14 39.5 +1.59% 26,590 105,661,367
2024-12-09 38.98 38.98 38 38.88 -2.21% 26,911 103,791,710
2024-12-06 40.09 40.2 39.27 39.76 -1.29% 22,525 89,398,633
2024-12-05 39.49 40.86 39.03 40.28 +2.08% 29,059 116,973,813
2024-12-04 39.57 41.41 38.89 39.46 -0.28% 30,404 121,383,677
2024-12-03 40 40.11 39.18 39.57 -0.65% 15,791 62,621,214
2024-12-02 39.16 40.01 39.16 39.83 +1.71% 17,468 69,287,228
2024-11-29 38.35 39.49 38 39.16 +1.58% 16,942 65,899,489
2024-11-28 39.67 39.8 38.51 38.55 -2.53% 17,261 67,633,578
2024-11-27 38.12 39.6 37.03 39.55 +2.49% 23,501 90,219,375
2024-11-26 39 40.5 38.57 38.59 +0.47% 23,103 91,229,663
2024-11-25 38.17 38.45 37 38.41 +2.15% 17,597 66,461,021
2024-11-22 39.71 40.25 37.3 37.6 -5.29% 22,889 89,073,348
2024-11-21 40.22 40.55 38.82 39.7 -1.49% 20,431 81,164,348
2024-11-20 39.81 40.73 39.8 40.3 +0.78% 18,337 73,776,625
2024-11-19 39.23 40 38.47 39.99 +4.06% 19,379 76,133,817
2024-11-18 41.4 41.98 38.01 38.43 -7.08% 29,657 116,308,069
2024-11-15 41.77 43.8 41.33 41.36 -2.04% 28,894 122,478,065
2024-11-14 43.73 44.99 42.09 42.22 -3.74% 35,582 155,308,460
2024-11-13 43.03 44.06 42.2 43.86 +0.78% 29,449 127,376,440
2024-11-12 44.71 45 43.04 43.52 -3.5% 42,086 185,409,947
2024-11-11 43.38 45.2 42.8 45.1 +2.06% 59,707 264,435,880
2024-11-08 43.28 45.81 42.61 44.19 +3.3% 73,584 325,765,975
2024-11-07 42.28 46.58 42.28 42.78 +3.28% 67,389 294,043,661
2024-11-06 40.85 42.2 40.47 41.42 +1.4% 34,674 143,481,431
2024-11-05 39.7 40.96 39.4 40.85 +3.21% 24,059 97,235,287
2024-11-04 37.81 40.1 37.81 39.58 +4.05% 22,579 88,921,897
2024-11-01 40.3 41.04 37.92 38.04 -6.76% 32,844 128,102,295
2024-10-31 41 41.33 40.53 40.8 -0.75% 25,393 103,984,436
2024-10-30 41.01 41.79 40.45 41.11 -0.41% 27,453 112,874,500
2024-10-29 42.02 42.8 40.7 41.28 -2.69% 38,411 160,264,225
2024-10-28 42.14 42.85 41.5 42.42 +3.11% 40,620 171,368,452
2024-10-25 40.94 41.69 40.41 41.14 -0.44% 38,176 156,475,947
2024-10-24 41.6 42.97 41 41.32 +1.15% 42,928 179,912,513
2024-10-23 41.11 42.2 40.4 40.85 -0.29% 31,129 129,044,159
2024-10-22 41.98 42.33 40.5 40.97 -1.59% 34,851 143,775,861
2024-10-21 40.67 42.8 40.66 41.63 +2.87% 48,875 204,614,862
2024-10-18 39.14 41.38 38.5 40.47 +4.28% 44,113 176,765,214
2024-10-17 38.87 40.07 38.5 38.81 +1.25% 32,273 127,089,872
2024-10-16 37 39.1 36.94 38.33 +0.5% 26,047 99,941,250
2024-10-15 38.88 39.97 38.11 38.14 -2.31% 35,257 138,204,072
2024-10-14 37.03 39.08 37.03 39.04 +5.66% 32,463 124,250,872
2024-10-11 38.63 39.29 36.12 36.95 -5.45% 30,967 116,343,028
2024-10-10 39.45 40.83 38.73 39.08 +0.93% 31,772 126,306,332
2024-10-09 44.02 44.02 38.5 38.72 -17.14% 58,316 243,645,981
2024-10-08 46.98 47.51 41.59 46.73 +15.5% 92,526 417,933,926
2024-09-30 35.78 40.94 34.53 40.46 +18.23% 77,185 290,580,668
2024-09-27 32.6 34.9 32.47 34.22 +5.94% 40,995 137,935,926
2024-09-26 31.82 32.3 31.48 32.3 +2.34% 21,386 68,297,374
2024-09-25 31.72 32.46 31.44 31.56 +0.41% 22,864 72,996,615
2024-09-24 30.7 31.45 30.19 31.43 +2.48% 18,782 58,215,124
2024-09-23 31 31.3 30.53 30.67 -1.19% 12,163 37,679,986
2024-09-20 30.7 31.59 30.47 31.04 +0.88% 14,799 45,663,316
2024-09-19 30.27 30.98 30.11 30.77 +2.29% 11,571 35,431,653
2024-09-18 30.5 30.85 29.52 30.08 -1.47% 12,076 36,226,774
2024-09-13 30.84 31.22 30.42 30.53 -0.78% 10,713 32,971,423
2024-09-12 31.63 31.95 30.77 30.77 -2.07% 9,995 31,283,430
2024-09-11 31.8 31.97 31.29 31.42 -1.81% 9,671 30,463,379
2024-09-10 31.44 32.14 31.03 32 +1.52% 11,131 35,257,914
2024-09-09 31.5 31.78 30.93 31.52 -0.35% 9,043 28,404,292
2024-09-06 32.84 32.84 31.46 31.63 -3.63% 18,531 59,298,406
2024-09-05 33 33.31 32.33 32.82 +0.64% 18,555 60,983,828
2024-09-04 32.6 33.13 32.19 32.61 -1.57% 18,778 61,213,691
2024-09-03 32.3 33.47 32.22 33.13 +2.67% 26,142 86,235,292
2024-09-02 32.57 33.2 32.24 32.27 -0.71% 24,477 80,156,104
2024-08-30 31.5 33 31.5 32.5 +2.46% 25,686 83,643,977
2024-08-29 31.18 31.78 30.67 31.72 +2.12% 12,830 40,367,519
2024-08-28 31.42 31.55 30.65 31.06 -0.32% 11,059 34,494,272
2024-08-27 32 32.39 31.06 31.16 -3.26% 15,116 47,796,284
2024-08-26 31.58 32.26 31.28 32.21 +2.12% 15,489 49,429,978
2024-08-23 31.49 31.8 30.66 31.54 +0.03% 15,549 48,726,808
2024-08-22 32.36 32.4 31.43 31.53 -2.59% 19,551 62,167,517
2024-08-21 32.5 33.15 32.29 32.37 -1.49% 17,651 57,727,730
2024-08-20 32.6 33 32.3 32.86 +0.8% 19,194 62,820,828
2024-08-19 33.23 33.63 32.48 32.6 -3.21% 23,941 78,759,853
2024-08-16 34.3 34.95 33.66 33.68 -1.78% 29,560 101,764,381
2024-08-15 33.78 34.48 33.48 34.29 +0.06% 26,265 89,486,743
2024-08-14 33.48 34.49 33.07 34.27 +2.76% 32,428 109,847,155
2024-08-13 32.96 33.4 32.45 33.35 +1.83% 19,076 62,726,574
2024-08-12 33.28 33.55 32.21 32.75 -2.36% 22,772 74,601,161
2024-08-09 34.5 34.74 33.51 33.54 -1.7% 24,644 83,815,088
2024-08-08 35.67 35.67 33.89 34.12 -6.65% 44,919 155,801,264
2024-08-07 34.88 36.82 34.57 36.55 +4.28% 65,478 234,993,717
2024-08-06 34.3 35.09 33.6 35.05 +3.24% 45,083 155,148,362
2024-08-05 34.8 35.64 33.77 33.95 -4.5% 45,959 159,303,051
2024-08-02 36.51 37.4 35.55 35.55 -2.79% 67,160 245,973,326
2024-08-01 37.19 38 36.41 36.57 -3.25% 78,292 290,205,717
2024-07-31 38.42 41 36.8 37.8 -1.61% 123,109 477,187,623
2024-07-30 33.43 38.42 32.82 38.42 +19.99% 74,146 271,227,924
2024-07-29 31.8 32.32 31.3 32.02 +0.69% 14,755 47,102,512
2024-07-26 31.56 32.15 31.3 31.8 +0.47% 15,821 50,385,414
2024-07-25 31.23 31.99 30.8 31.65 -0.63% 18,160 56,934,663
2024-07-24 32.02 33.25 31.6 31.85 -0.62% 27,052 87,200,360
2024-07-23 33.43 33.73 32 32.05 -4.19% 26,368 86,763,802
2024-07-22 31.69 34.48 31.48 33.45 +7.59% 42,954 141,742,246
2024-07-19 31.01 31.57 30.75 31.09 +0.68% 18,606 58,197,254
2024-07-18 31.8 31.8 30.04 30.88 -2.95% 24,597 75,539,625
2024-07-17 34 34.11 31.78 31.82 -6.16% 26,139 85,193,740
2024-07-16 33.6 34.24 32.68 33.91 +0.12% 28,430 95,420,861
2024-07-15 33.76 34.66 33.6 33.87 -0.67% 25,730 87,395,181
2024-07-12 34.4 34.6 33.75 34.1 -1.53% 30,222 102,911,029
2024-07-11 32.92 35.61 32.62 34.63 +6.65% 51,245 175,622,110
2024-07-10 31.52 33.45 31.5 32.47 +1.53% 36,367 118,619,654
2024-07-09 30.85 32.08 30.31 31.98 +5.02% 33,863 105,947,552
2024-07-08 31.3 31.93 30.3 30.45 -4.78% 26,320 81,465,165
2024-07-05 33.18 33.3 31.21 31.98 -6.05% 40,161 129,350,181
2024-07-04 35.17 36.3 33.87 34.04 -3.02% 42,616 150,232,657
2024-07-03 36.8 36.85 35.02 35.1 -6.85% 56,048 200,545,254
2024-07-02 36.25 41.66 34.86 37.68 +5.25% 83,961 316,277,383
2024-07-01 36.95 37.3 35.05 35.8 -4.53% 54,062 194,979,267
2024-06-28 36.11 38.85 35.58 37.5 +0.48% 70,818 264,326,738
2024-06-27 37 40 36.8 37.32 -2.05% 84,200 323,285,092
2024-06-26 35.74 38.88 34.8 38.1 +2.97% 94,437 352,009,469
2024-06-25 35.21 37.89 34.65 37 +5.08% 82,413 301,800,898
2024-06-24 33.4 38 33.13 35.21 +0.6% 96,998 350,079,905
2024-06-21 32.26 35.39 31.33 35 +7.86% 69,124 237,086,671
2024-06-20 33.35 33.97 32.43 32.45 -4.42% 32,815 108,890,876
2024-06-19 34 35.3 33.68 33.95 -0.88% 40,914 140,538,098
2024-06-18 33.84 35 33.67 34.25 -0.67% 44,217 151,634,340
2024-06-17 32.16 34.5 32.01 34.48 +5.35% 54,603 184,653,070
2024-06-14 31.85 32.85 31.04 32.73 +1.02% 30,407 97,681,327
2024-06-13 32.78 33.52 32.33 32.4 -2.7% 35,246 115,873,325
2024-06-12 31.8 33.45 31.8 33.3 +4.55% 46,319 152,525,256
2024-06-11 30.6 31.89 28.5 31.85 +4.08% 33,476 102,448,837
2024-06-07 31.01 31.95 29.98 30.6 -4.29% 39,148 120,221,328
2024-06-06 29.9 33.5 29.9 31.97 +5.86% 53,305 171,278,400
2024-06-05 30.6 32.09 30.17 30.2 -2.52% 20,160 62,061,135
2024-06-04 32.18 32.49 30.61 30.98 -5.26% 29,256 91,897,427
2024-06-03 32.4 33.6 31.9 32.7 +2.03% 33,505 109,370,383
2024-05-31 30.98 32.4 30.98 32.05 +2.66% 25,596 82,120,123
2024-05-30 31.1 31.92 30.23 31.22 -3.88% 28,820 89,581,956
2024-05-29 34.65 36.5 31.8 32.48 +2.88% 33,716 111,818,539
2024-05-28 31.98 32.3 31.01 31.57 -0.38% 12,498 39,624,969
2024-05-27 31.18 31.79 30.3 31.69 +1.18% 15,558 47,996,492
2024-05-24 32.3 32.65 31.31 31.32 -4.8% 21,102 67,236,250
2024-05-23 32.31 33.84 32.12 32.9 +1.79% 27,647 91,048,558
2024-05-22 32.4 32.48 31.88 32.32 +1% 11,159 35,973,344
2024-05-21 31.66 32.2 31.56 32 +0.28% 11,790 37,668,147
2024-05-20 32.23 32.23 31.3 31.91 -0.99% 14,764 46,792,116
2024-05-17 31 32.35 31 32.23 +4.07% 22,017 70,299,347
2024-05-16 30.77 31.39 30.4 30.97 +2.41% 13,719 42,579,534
2024-05-15 30.99 30.99 29.96 30.24 -0.49% 9,083 27,639,002
2024-05-14 30.14 31.1 30.14 30.39 +1.23% 9,464 28,890,429
2024-05-13 31.06 31.06 29.63 30.02 -3.32% 10,530 31,782,283
2024-05-10 32.42 32.54 31 31.05 -4.02% 16,334 51,196,911
2024-05-09 32.09 32.87 32 32.35 +0.84% 10,646 34,452,919
2024-05-08 33 33.11 31.98 32.08 -2.64% 12,365 39,969,827
2024-05-07 32.6 33.08 32.3 32.95 +1.79% 17,797 58,335,547
2024-05-06 32.55 32.98 32.18 32.37 +0.65% 15,012 48,781,455
2024-04-30 32.66 33.12 31.66 32.16 -2.07% 18,137 58,622,694
2024-04-29 31.12 32.93 31.12 32.84 +6.04% 26,789 86,984,803
2024-04-26 29.85 31.43 29.61 30.97 +3.58% 20,539 63,314,763
2024-04-25 29.85 30.62 29.78 29.9 -0.33% 16,646 50,141,234
2024-04-24 28.94 30.1 28.3 30 +5.23% 20,349 59,954,937
2024-04-23 27.59 28.57 27.59 28.51 +3.18% 14,611 41,377,243
2024-04-22 28.21 28.68 26.8 27.63 -1.78% 13,116 36,309,188
2024-04-19 28.26 28.8 27.81 28.13 -1.88% 15,160 42,738,197
2024-04-18 29.61 30.53 28.14 28.67 -2.22% 23,814 69,643,768
2024-04-17 26.88 29.36 26.88 29.32 +12.25% 20,012 57,025,257
2024-04-16 29.4 29.4 25.68 26.12 -11.16% 21,523 57,732,184
2024-04-15 31.29 32.1 28.63 29.4 -6.67% 21,160 63,131,902
2024-04-12 31.32 32.31 31.26 31.5 +0.77% 15,492 49,356,256
2024-04-11 31.45 32.13 30.88 31.26 -0.76% 11,791 37,324,503
2024-04-10 32.76 32.98 30.88 31.5 -3.85% 16,347 51,775,262
2024-04-09 32.41 33.45 32.28 32.76 +0.83% 15,740 51,729,503
2024-04-08 33.63 33.87 32.38 32.49 -4.07% 17,203 56,564,705
2024-04-03 34.76 34.95 33.2 33.87 -2.53% 17,481 59,117,416
2024-04-02 35.67 35.99 34.4 34.75 -3.42% 23,569 82,343,614
2024-04-01 35.8 36.55 35.6 35.98 +0.14% 30,500 110,041,968
2024-03-29 35.04 36.95 33.75 35.93 +2.54% 40,752 143,219,395
2024-03-28 32.66 35.66 32.66 35.04 +7.32% 47,323 164,096,985
2024-03-27 36.61 36.98 32.65 32.65 -13.33% 49,851 171,538,653
2024-03-26 35.8 41.99 35.8 37.67 +6.77% 53,806 206,525,471
2024-03-25 37.21 37.79 35 35.28 -7.28% 32,818 120,002,962
2024-03-22 38.99 39.93 37.87 38.05 -3.67% 40,850 157,552,154
2024-03-21 38.3 40 38.18 39.5 +2.6% 55,946 219,700,651
2024-03-20 38 38.5 37 38.5 -0.28% 43,077 163,528,507
2024-03-19 36.51 39.58 36.39 38.61 +4.66% 71,734 273,199,234
2024-03-18 36.8 37.06 36.22 36.89 +1.26% 31,794 116,739,576
2024-03-15 36 36.54 35.4 36.43 +1.48% 26,620 96,063,275
2024-03-14 36.4 37.49 35.25 35.9 -2.18% 31,111 113,181,542
2024-03-13 36.35 37.29 36.35 36.7 +0.14% 37,653 138,994,730
2024-03-12 36.63 37.8 36.01 36.65 -0.54% 43,939 162,149,037
2024-03-11 35.14 36.88 35.14 36.85 -1.73% 46,804 169,287,118
2024-03-08 35.37 42 35.11 37.5 +4.75% 77,624 296,041,497
2024-03-07 36.99 37.3 35.08 35.8 -5.04% 46,454 168,318,228
2024-03-06 35 38.4 35 37.7 +7.68% 77,821 288,576,836
2024-03-05 35.7 36.12 34.7 35.01 -4.13% 39,622 140,502,542
2024-03-04 35.42 36.69 33.2 36.52 +4.16% 62,792 221,292,793
2024-03-01 33.55 35.8 33 35.06 +4.53% 54,777 189,350,684
2024-02-29 30.62 33.85 30.62 33.54 +4.03% 47,006 155,387,106
2024-02-28 35.17 35.9 31.45 32.24 -11.09% 68,964 237,399,535
2024-02-27 32.88 38.99 32.5 36.26 +4.14% 86,323 300,618,176
2024-02-26 33.1 37.9 32.46 34.82 +9.05% 97,928 346,118,866
2024-02-23 26.92 31.93 26.72 31.93 +19.99% 57,371 173,941,947
2024-02-22 24.8 26.98 24.8 26.61 +6.82% 39,784 104,364,885
2024-02-21 24.35 25.93 24.14 24.91 +0.48% 35,718 89,909,426
2024-02-20 23.56 25.65 22.7 24.79 +5.22% 37,421 91,752,740
2024-02-19 22.47 23.81 22.25 23.56 +9.73% 37,676 86,675,562
2024-02-08 19.5 21.47 18.25 21.47 +11.59% 37,953 76,602,290
2024-02-07 21.55 21.66 18.69 19.24 -11.5% 41,196 82,554,427
2024-02-06 21.3 22.58 19.46 21.74 -1.18% 29,188 60,659,839
2024-02-05 25.66 25.66 21.2 22 -14.26% 26,058 58,929,908
2024-02-02 27.78 28.39 24.73 25.66 -7.53% 17,407 46,131,813
2024-02-01 27.01 28.27 26.47 27.75 +1.24% 14,952 41,028,190
2024-01-31 29.49 29.88 27.4 27.41 -8.36% 15,404 43,641,078
2024-01-30 30.83 31.3 29.82 29.91 -3.52% 8,434 25,728,304
2024-01-29 32.06 32.9 30.6 31 -4.02% 9,404 29,759,937
2024-01-26 33.42 33.5 32.06 32.3 -2.39% 8,814 28,794,806
2024-01-25 31.6 33.25 31.23 33.09 +4.72% 15,050 48,949,029
2024-01-24 31.7 31.96 30.24 31.6 -0.5% 13,262 41,264,942
2024-01-23 31.96 32.31 31.1 31.76 -0.28% 11,350 36,026,800
2024-01-22 34.08 34.24 31.44 31.85 -5.85% 14,221 46,697,948
2024-01-19 34.81 35.24 33.83 33.83 -2.82% 9,080 31,205,288
2024-01-18 34.78 35.1 33.66 34.81 +0.09% 8,821 30,252,756
2024-01-17 36 36.28 34.78 34.78 -2.9% 5,050 17,868,414
2024-01-16 35.81 36.4 35.17 35.82 -0.22% 9,924 35,405,860
2024-01-15 36 36.48 35.68 35.9 -1.1% 8,889 32,053,057
2024-01-12 36.88 37.1 36.14 36.3 -1.94% 6,884 25,179,505
2024-01-11 36 37.16 35.8 37.02 +2.72% 9,521 34,953,044
2024-01-10 37.25 37.25 35.96 36.04 -2.44% 7,918 28,794,700
2024-01-09 36.9 37.42 36.5 36.94 +1.4% 8,714 32,267,307
2024-01-08 37.12 37.68 36.4 36.43 -1.86% 7,049 25,962,479
2024-01-05 38.3 38.57 37 37.12 -2.95% 7,956 29,955,411
2024-01-04 38.46 38.63 38.02 38.25 -0.7% 4,984 19,113,510
2024-01-03 39.1 39.22 38.18 38.52 -1.38% 8,614 33,280,947
2024-01-02 39.63 39.77 39.04 39.06 -0.91% 7,494 29,447,295

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╡╖хНЪцАЭхИЫ 688411

2024年至今

щЗСц╡жщТЫф╕Ъ 000545

2024年至今

шЙ╛щЪЖчзСцКА 688329

近半年

хНЧф║мхЕмчФи 000421

2023年全年

ф╕нх╖ишКп-U 688549

近半年

щЩХше┐шГ╜ц║Р 001286

近半年

хНЧф║мцЦ░чЩ╛ 600682

近半年

ф╕нхЫ╜ф╕нш╜ж 601766

2023年全年

х▒▒хнРщлШчзС 000981

2024年一季度

ф╝ЯцШОчОпф┐Э 603568

2024年一季度

热门概念板块

数字经济
储能电池

цМпхНОчзСцКА (000733)

2024年至今
大数据

ф╜│щГ╜чзСцКА (600728)

近半年
智能制造

чзСхдзцЩ║шГ╜ (300222)

2022-2023两年
军工

ф╕ншИкщлШчзС (600862)

近期数据
虚拟现实
新能源汽车
区块链

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