щЗСщ╛Щщ▒╝ 300999

数据更新至:

添加到对比分析

31.96 +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

31.96
+0.13% +0.04
31.91
开盘价
32.06
最高价
31.75
最低价
34,528
成交量
数据更新至: 2025-03-25

技术指标

31.93
MA5 (5日均线)
32.12
MA10 (10日均线)
32.14
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 31.91 32.06 31.75 31.96 +0.13% 34,528 110,046,842
2025-03-24 31.64 32.4 31.6 31.92 +1.14% 88,288 282,475,460
2025-03-21 31.83 32.19 31.53 31.56 -1.22% 73,894 235,096,940
2025-03-20 32.26 32.3 31.9 31.95 -0.93% 57,452 184,101,773
2025-03-19 32.51 32.62 32.12 32.25 -1.1% 56,045 181,215,098
2025-03-18 32.73 32.93 32.55 32.61 -0.37% 64,053 209,498,505
2025-03-17 32.92 33.18 32.59 32.73 +0.18% 74,053 242,778,795
2025-03-14 31.76 32.7 31.7 32.67 +3.06% 123,600 400,131,673
2025-03-13 31.88 31.88 31.53 31.7 -0.53% 52,293 165,780,424
2025-03-12 32.27 32.45 31.85 31.87 -1.18% 62,200 199,018,192
2025-03-11 31.68 32.25 31.58 32.25 +1% 65,009 207,673,607
2025-03-10 32.43 32.54 31.82 31.93 +0.35% 71,107 228,072,088
2025-03-07 32.4 32.4 31.76 31.82 -1.82% 73,480 234,994,677
2025-03-06 32.02 32.54 31.93 32.41 +1.44% 74,434 240,523,438
2025-03-05 32.25 32.29 31.72 31.95 -0.41% 54,325 173,343,315
2025-03-04 32.25 32.37 31.89 32.08 +0.53% 58,175 186,729,000
2025-03-03 31.81 32.39 31.78 31.91 -0.22% 57,387 184,059,418
2025-02-28 32.72 32.92 31.87 31.98 -2.26% 74,350 240,224,496
2025-02-27 32.51 32.88 32.37 32.72 +0.31% 72,055 234,935,448
2025-02-26 32.45 32.74 31.9 32.62 +0.49% 96,159 310,567,400
2025-02-25 32.87 33.01 32.38 32.46 -2.05% 91,220 297,408,387
2025-02-24 32.26 33.6 32.22 33.14 +3.05% 165,888 549,458,904
2025-02-21 31.73 33.14 31.6 32.16 +2.88% 150,341 485,420,671
2025-02-20 31.03 31.43 30.89 31.26 +0.58% 56,917 177,486,113
2025-02-19 30.89 31.08 30.61 31.08 +1.01% 56,718 175,133,529
2025-02-18 31.48 31.56 30.68 30.77 -2.16% 63,403 197,319,587
2025-02-17 31.5 31.78 31.26 31.45 0% 59,916 188,500,984
2025-02-14 31.24 31.6 31.15 31.45 +0.13% 57,477 180,293,669
2025-02-13 31.25 31.68 31.2 31.41 +0.35% 74,912 235,919,868
2025-02-12 31.05 31.3 30.85 31.3 +0.71% 56,791 176,244,216
2025-02-11 31.38 31.47 30.82 31.08 -0.96% 60,727 188,531,923
2025-02-10 31.4 31.44 31.01 31.38 +0.22% 56,633 176,973,117
2025-02-07 30.99 31.59 30.86 31.31 +0.9% 71,805 224,770,725
2025-02-06 30.6 31.03 30.37 31.03 +1.21% 53,697 165,079,207
2025-02-05 30.58 30.9 30.43 30.66 +0.26% 44,169 135,562,422
2025-01-27 30.7 31.05 30.56 30.58 -0.36% 44,287 136,212,883
2025-01-24 30.58 30.78 30.46 30.69 +0.2% 38,460 117,855,710
2025-01-23 30.8 31.24 30.6 30.63 +0.39% 48,609 150,192,282
2025-01-22 30.64 30.85 30.26 30.51 -1.1% 34,378 104,620,684
2025-01-21 31 31.05 30.48 30.85 -0.06% 40,871 125,672,082
2025-01-20 31.2 31.3 30.83 30.87 -0.36% 39,098 121,407,116
2025-01-17 30.74 31.16 30.7 30.98 +0.16% 36,243 112,289,161
2025-01-16 31.14 31.66 30.71 30.93 -0.29% 52,122 162,019,805
2025-01-15 31.09 31.32 30.91 31.02 -0.26% 52,224 162,367,850
2025-01-14 30.48 31.17 30.36 31.1 +2% 66,426 205,073,453
2025-01-13 29.88 30.55 29.62 30.49 +1.63% 51,172 154,950,001
2025-01-10 30.49 30.62 29.99 30 -1.35% 45,717 138,507,214
2025-01-09 30.66 30.99 30.39 30.41 -1.14% 44,030 134,884,609
2025-01-08 31.08 31.17 30.06 30.76 -1% 57,127 174,886,360
2025-01-07 30.75 31.11 30.65 31.07 +1.04% 40,940 126,404,748
2025-01-06 31.11 31.25 30.48 30.75 -1.54% 55,171 170,102,786
2025-01-03 31.63 31.86 31.07 31.23 -1.48% 65,788 207,186,948
2025-01-02 32.6 32.91 31.41 31.7 -2.79% 81,966 263,211,927
2024-12-31 33.35 33.55 32.6 32.61 -2.01% 66,945 221,240,551
2024-12-30 33.59 33.68 33.22 33.28 -0.95% 35,867 119,761,779
2024-12-27 33.51 33.88 33.32 33.6 +0.3% 55,518 186,612,284
2024-12-26 33.74 34.04 33.4 33.5 -1.03% 47,447 159,463,120
2024-12-25 34.2 34.35 33.76 33.85 -1.02% 40,378 136,989,286
2024-12-24 33.81 34.4 33.8 34.2 +1.15% 51,209 174,547,376
2024-12-23 34.44 34.64 33.74 33.81 -1.8% 57,573 196,295,102
2024-12-20 34.33 34.73 34.21 34.43 +0.55% 42,964 148,175,053
2024-12-19 34.26 34.35 33.91 34.24 -0.75% 55,115 188,106,196
2024-12-18 34.58 35.11 34.43 34.5 -0.14% 52,905 183,622,174
2024-12-17 34.41 34.8 34.13 34.55 +0.09% 66,883 231,137,211
2024-12-16 34.91 35 34.42 34.52 -1.12% 71,037 246,510,943
2024-12-13 36.03 36.18 34.8 34.91 -4.04% 148,503 525,312,792
2024-12-12 35.73 36.51 35.38 36.38 +2.05% 134,087 483,527,760
2024-12-11 34.8 36.05 34.75 35.65 +1.86% 116,616 415,145,635
2024-12-10 36.38 36.75 34.93 35 +1.6% 199,578 717,483,933
2024-12-09 34.88 35.04 34.21 34.45 -1.18% 67,665 234,173,125
2024-12-06 34.6 35.05 34.25 34.86 +0.75% 80,300 278,902,193
2024-12-05 34.71 34.79 34.29 34.6 -0.2% 69,742 240,799,612
2024-12-04 34.86 35.66 34.45 34.67 -0.32% 114,586 401,730,196
2024-12-03 34.92 35.04 34.51 34.78 -0.63% 79,108 274,886,328
2024-12-02 34.1 35.3 33.99 35 +2.34% 113,284 393,635,123
2024-11-29 33.62 34.63 33.6 34.2 +1.97% 99,661 340,476,115
2024-11-28 33.56 33.93 33.43 33.54 -0.53% 52,536 176,731,511
2024-11-27 33.3 33.74 32.85 33.72 +1.6% 59,630 198,767,679
2024-11-26 33.1 33.7 32.93 33.19 +0.27% 52,596 175,446,094
2024-11-25 33.35 33.55 32.76 33.1 -0.03% 73,091 242,342,285
2024-11-22 34.34 34.5 33.11 33.11 -3.97% 88,954 300,330,366
2024-11-21 34.76 34.83 34.27 34.48 -1.03% 62,748 216,565,881
2024-11-20 34.54 35.13 34.32 34.84 +0.61% 80,009 277,632,367
2024-11-19 34.43 34.68 33.69 34.63 +1.08% 80,282 274,805,497
2024-11-18 34.85 35.17 34.03 34.26 -0.84% 99,274 344,146,588
2024-11-15 35.59 35.76 34.5 34.55 -2.37% 96,330 338,264,574
2024-11-14 36.4 36.45 35.29 35.39 -2.85% 95,640 343,218,744
2024-11-13 36.25 36.88 35.91 36.43 -0.36% 107,333 389,538,039
2024-11-12 36.94 37.76 36.29 36.56 -1.03% 168,820 627,722,472
2024-11-11 36.8 36.95 35.8 36.94 -0.94% 214,624 781,336,885
2024-11-08 38.52 38.99 37.11 37.29 -1.3% 314,904 1,187,098,422
2024-11-07 34.36 37.78 34.35 37.78 +10.08% 399,063 1,467,757,671
2024-11-06 34.2 34.76 33.75 34.32 +0.29% 164,815 564,496,985
2024-11-05 33.5 34.56 32.91 34.22 +3.41% 179,862 611,044,547
2024-11-04 32.45 33.24 32.25 33.09 +2.83% 91,925 300,857,575
2024-11-01 32.23 32.84 32.17 32.18 -1.02% 114,090 370,536,821
2024-10-31 32.7 32.85 32.05 32.51 -2.17% 186,817 604,580,512
2024-10-30 33.4 33.8 33.01 33.23 -1.1% 96,763 322,622,184
2024-10-29 34.34 34.44 33.55 33.6 -2.15% 122,328 414,457,822
2024-10-28 33.61 34.35 33.37 34.34 +2.17% 146,703 498,759,284
2024-10-25 33.08 33.95 33 33.61 +1.54% 116,377 390,080,149
2024-10-24 33.62 33.84 32.9 33.1 -1.55% 92,458 307,946,316
2024-10-23 33.52 34.08 33.3 33.62 +0.33% 147,879 497,685,713
2024-10-22 33.1 33.84 33.05 33.51 +0.6% 119,773 400,691,925
2024-10-21 33.54 34.02 32.88 33.31 -0.69% 179,018 598,039,434
2024-10-18 32.08 34.5 31.83 33.54 +4.36% 209,963 696,771,420
2024-10-17 32.4 32.92 32.11 32.14 -0.43% 98,811 321,246,330
2024-10-16 32.29 33.1 32.05 32.28 -1.59% 123,360 399,298,862
2024-10-15 33.97 34.05 32.78 32.8 -3.36% 134,622 450,046,185
2024-10-14 33.77 34.2 32.92 33.94 +0.15% 160,458 539,365,649
2024-10-11 35.18 35.49 33.51 33.89 -4.56% 174,101 597,600,256
2024-10-10 36.46 37.36 34.56 35.51 -2.34% 221,507 795,554,852
2024-10-09 38.9 39.23 35.2 36.36 -12.32% 504,710 1,889,559,362
2024-10-08 42.59 42.59 37.89 41.47 +16.85% 665,383 2,718,617,775
2024-09-30 31.94 35.85 31 35.49 +18.3% 479,371 1,599,418,161
2024-09-27 28.27 30.68 28.24 30 +7.57% 286,333 840,831,069
2024-09-26 26.1 27.93 26 27.89 +6.57% 161,374 437,000,637
2024-09-25 26.25 26.79 26.1 26.17 +0.04% 128,984 341,486,044
2024-09-24 24.98 26.19 24.79 26.16 +5.36% 137,095 349,332,117
2024-09-23 25.39 25.44 24.78 24.83 -2.89% 96,223 239,943,424
2024-09-20 25.81 25.83 25.21 25.57 -0.93% 94,953 242,066,252
2024-09-19 24.96 26 24.9 25.81 +3.82% 79,023 202,514,207
2024-09-18 25.2 25.28 24.58 24.86 -1.35% 45,011 111,632,878
2024-09-13 25.42 25.53 25.18 25.2 -0.87% 25,169 63,765,275
2024-09-12 25.36 25.68 25.35 25.42 +0.28% 38,124 97,279,561
2024-09-11 25.36 25.52 25.17 25.35 -0.24% 31,312 79,335,226
2024-09-10 25.42 25.64 25.08 25.41 +0.04% 39,513 99,916,546
2024-09-09 25.36 25.58 25.21 25.4 -0.51% 34,910 88,555,209
2024-09-06 25.71 25.85 25.5 25.53 -0.66% 27,650 71,021,984
2024-09-05 25.57 25.88 25.39 25.7 +1.22% 38,434 98,687,809
2024-09-04 25.6 26.14 25.35 25.39 -1.09% 55,489 142,495,402
2024-09-03 25.55 25.99 25.34 25.67 +0.63% 42,704 109,750,781
2024-09-02 25.68 25.92 25.51 25.51 -1.39% 61,870 159,002,622
2024-08-30 25.36 26.25 25.06 25.87 +1.93% 79,712 205,600,450
2024-08-29 24.99 25.46 24.88 25.38 +1.08% 43,712 110,678,138
2024-08-28 25.06 25.19 24.82 25.11 +0.2% 34,073 85,257,533
2024-08-27 25.3 25.43 24.95 25.06 -1.34% 33,547 84,354,125
2024-08-26 25.42 25.45 25.13 25.4 +0.87% 29,902 75,724,284
2024-08-23 24.98 25.32 24.96 25.18 +0.44% 32,652 82,135,225
2024-08-22 25.25 25.36 24.76 25.07 -0.48% 41,994 104,941,417
2024-08-21 25.46 25.51 25.18 25.19 -1.25% 36,600 92,684,534
2024-08-20 25.82 25.9 25.43 25.51 -1.2% 37,171 95,059,320
2024-08-19 25.85 26.15 25.76 25.82 -0.42% 40,914 105,921,539
2024-08-16 26.2 26.32 25.9 25.93 -1.44% 38,804 101,007,370
2024-08-15 25.83 26.6 25.76 26.31 +1.86% 75,859 199,281,270
2024-08-14 26.65 26.66 25.75 25.83 -4.12% 92,855 241,004,280
2024-08-13 27.01 27.1 26.6 26.94 -0.26% 43,404 116,350,732
2024-08-12 27.13 27.33 26.88 27.01 -0.44% 42,374 114,822,645
2024-08-09 27.44 27.52 27.1 27.13 -1.06% 42,008 114,616,052
2024-08-08 26.87 27.55 26.73 27.42 +2.01% 67,950 185,454,646
2024-08-07 26.9 26.97 26.67 26.88 -0.07% 38,326 102,863,014
2024-08-06 26.88 27.08 26.66 26.9 +0.9% 39,824 106,887,938
2024-08-05 27 27.26 26.66 26.66 -1.22% 57,804 155,811,857
2024-08-02 26.79 27.25 26.75 26.99 +0.41% 51,614 139,580,477
2024-08-01 27.38 27.43 26.87 26.88 -1.79% 53,806 145,385,748
2024-07-31 26.3 27.4 26.22 27.37 +4.11% 73,185 197,747,507
2024-07-30 26.09 26.31 25.82 26.29 +0.54% 39,058 101,880,388
2024-07-29 26.45 26.45 26.15 26.15 -0.83% 38,219 100,396,421
2024-07-26 26.59 26.77 26.28 26.37 -0.68% 45,896 121,387,641
2024-07-25 26.15 26.76 26.12 26.55 +1.3% 51,238 135,732,363
2024-07-24 26.52 26.63 26.11 26.21 -1.02% 43,263 113,849,960
2024-07-23 27.49 27.51 26.41 26.48 -3.32% 54,787 147,399,659
2024-07-22 27.64 27.76 27.23 27.39 -1.15% 49,942 136,853,207
2024-07-19 27.2 27.76 26.91 27.71 +1.32% 66,450 182,176,505
2024-07-18 27.32 27.59 27.15 27.35 -0.18% 72,778 199,136,171
2024-07-17 26.51 27.5 26.31 27.4 +3.75% 100,405 271,993,183
2024-07-16 25.7 26.7 25.62 26.41 +2.6% 81,011 213,206,627
2024-07-15 26.14 26.47 25.71 25.74 -2.13% 61,262 158,827,819
2024-07-12 26.47 26.82 26.15 26.3 -1.16% 78,361 206,969,440
2024-07-11 25.7 26.98 25.5 26.61 +2.19% 131,332 346,991,564
2024-07-10 25.02 26.34 25 26.04 -4.41% 180,481 466,830,048
2024-07-09 27.07 27.36 26.71 27.24 -0.22% 62,472 169,020,748
2024-07-08 27.55 27.76 27.21 27.3 -1.37% 33,702 92,349,152
2024-07-05 27.58 27.75 27.45 27.68 +0.36% 34,842 96,163,194
2024-07-04 28.1 28.31 27.5 27.58 -1.96% 50,002 138,614,978
2024-07-03 27.77 28.26 27.66 28.13 +1.19% 51,488 144,344,224
2024-07-02 27.61 28.04 27.44 27.8 +0.54% 48,821 135,852,799
2024-07-01 27.34 27.65 27 27.65 +1.1% 46,765 127,901,760
2024-06-28 27.67 27.99 27.3 27.35 -1.48% 56,087 154,967,438
2024-06-27 28.08 28.21 27.66 27.76 -1.32% 41,452 115,319,764
2024-06-26 27.6 28.14 27.5 28.13 +1.66% 43,660 121,378,000
2024-06-25 27.86 28.18 27.57 27.67 -0.68% 41,721 116,309,721
2024-06-24 27.9 28.13 27.5 27.86 -0.14% 57,862 160,765,979
2024-06-21 28.01 28.19 27.79 27.9 -0.75% 53,480 149,645,512
2024-06-20 28.61 28.75 28.11 28.11 -1.75% 43,450 123,261,256
2024-06-19 28.8 28.81 28.54 28.61 -0.31% 33,571 96,241,877
2024-06-18 28.8 28.92 28.65 28.7 -0.03% 36,848 106,022,021
2024-06-17 28.9 28.9 28.58 28.71 -0.97% 45,422 130,315,248
2024-06-14 28.68 29.02 28.3 28.99 +1.05% 71,192 203,895,037
2024-06-13 29.28 29.35 28.6 28.69 -2.05% 74,582 214,907,035
2024-06-12 29.31 29.54 29.23 29.29 -0.27% 40,101 117,658,876
2024-06-11 29.59 29.59 29.11 29.37 -0.91% 51,318 150,511,197
2024-06-07 29.66 29.82 29.39 29.64 +0.47% 50,495 149,614,132
2024-06-06 29.81 29.93 29.38 29.5 -0.97% 60,129 177,755,147
2024-06-05 29.9 30.08 29.76 29.79 -0.67% 44,145 131,989,845
2024-06-04 29.95 30.07 29.7 29.99 +0.1% 53,259 159,298,826
2024-06-03 30.08 30.41 29.78 29.96 -0.4% 54,007 162,309,870
2024-05-31 30.66 30.77 30.08 30.08 -1.54% 55,292 167,669,114
2024-05-30 30.45 30.75 30.35 30.55 -0.16% 32,664 99,638,661
2024-05-29 30.71 30.91 30.5 30.6 -0.49% 34,766 106,737,488
2024-05-28 31 31.05 30.66 30.75 -0.93% 36,548 112,567,104
2024-05-27 31.14 31.18 30.66 31.04 +0.13% 39,192 121,140,120
2024-05-24 31.32 31.47 30.97 31 -1.31% 38,716 120,761,132
2024-05-23 32.08 32.32 31.33 31.41 -2.63% 56,367 178,315,389
2024-05-22 32.19 32.4 32.05 32.26 -0.09% 43,692 140,726,991
2024-05-21 32.36 32.64 32.05 32.29 -0.28% 63,627 205,517,430
2024-05-20 31.91 32.76 31.86 32.38 +1.47% 100,114 324,602,495
2024-05-17 31.46 32.03 31.41 31.91 +1.43% 59,270 188,356,268
2024-05-16 31.57 31.69 31.33 31.46 +0.19% 41,003 129,172,229
2024-05-15 31.72 31.88 31.39 31.4 -1.26% 43,884 138,545,186
2024-05-14 31.95 32.35 31.78 31.8 +0.06% 74,876 239,689,242
2024-05-13 31.8 31.99 31.58 31.78 -0.47% 48,748 155,091,837
2024-05-10 32.05 32.38 31.74 31.93 -0.34% 42,860 137,134,822
2024-05-09 31.94 32.39 31.91 32.04 +0.06% 65,085 209,022,074
2024-05-08 32.16 32.21 31.72 32.02 -0.65% 62,861 201,158,400
2024-05-07 31.82 32.29 31.65 32.23 +1.26% 74,045 237,418,376
2024-05-06 31.92 32.16 31.63 31.83 +1.37% 81,908 261,157,626
2024-04-30 31.15 31.65 31.08 31.4 +0.54% 65,855 207,049,570
2024-04-29 30.4 31.4 30.21 31.23 +3.14% 90,416 280,387,051
2024-04-26 29.89 30.38 29.64 30.28 +1.78% 62,104 186,768,588
2024-04-25 29.7 30.12 29.56 29.75 -0.2% 38,459 114,582,431
2024-04-24 30.29 30.3 29.61 29.81 -0.77% 50,096 149,259,078
2024-04-23 30.5 30.74 29.98 30.04 -1.64% 52,318 157,868,955
2024-04-22 29.94 30.76 29.88 30.54 +2.07% 63,980 194,788,303
2024-04-19 30.05 30.17 29.8 29.92 -1.09% 43,330 129,865,153
2024-04-18 30.09 30.69 29.83 30.25 -0.03% 54,147 164,216,580
2024-04-17 29.44 30.28 29.44 30.26 +3% 63,395 189,695,309
2024-04-16 29.75 29.98 29.3 29.38 -1.94% 60,209 178,325,162
2024-04-15 29.52 30.35 29.38 29.96 +1.42% 70,097 209,954,471
2024-04-12 30.21 30.51 29.52 29.54 -2.83% 67,871 202,705,576
2024-04-11 30.35 31.31 30.32 30.4 -0.85% 51,955 158,259,499
2024-04-10 30.9 30.99 30.51 30.66 -0.97% 49,314 151,549,302
2024-04-09 30.92 31.13 30.62 30.96 -0.16% 50,060 154,450,357
2024-04-08 30.91 31.18 30.5 31.01 -0.16% 62,324 192,410,610
2024-04-03 30.82 31.09 30.61 31.06 +0.65% 47,028 145,297,140
2024-04-02 31 31.11 30.82 30.86 -0.87% 37,557 116,193,933
2024-04-01 30.26 31.3 30.25 31.13 +3.18% 63,932 198,010,326
2024-03-29 30.14 30.36 29.96 30.17 -0.03% 35,948 108,272,468
2024-03-28 30.16 30.48 29.76 30.18 +0.17% 58,777 177,138,632
2024-03-27 30.4 30.6 30.12 30.13 -1.31% 49,354 149,925,621
2024-03-26 30.61 30.92 30.25 30.53 +0.03% 58,035 177,240,464
2024-03-25 31.16 31.16 30.44 30.52 -2.09% 60,826 186,748,681
2024-03-22 32.16 32.17 31.11 31.17 -2.78% 72,616 228,155,551
2024-03-21 32.1 32.37 31.68 32.06 +0.12% 65,403 209,554,943
2024-03-20 31.91 32.1 31.74 32.02 +0.5% 40,019 127,840,207
2024-03-19 31.9 32.1 31.81 31.86 -0.78% 41,541 132,687,617
2024-03-18 32 32.19 31.74 32.11 +0.69% 53,649 171,555,742
2024-03-15 31.51 31.91 31.43 31.89 +0.66% 54,759 173,287,833
2024-03-14 32.09 32.31 31.65 31.68 -1.68% 51,086 163,037,981
2024-03-13 32.5 32.56 32.01 32.22 -1.17% 67,434 217,175,750
2024-03-12 31.91 32.74 31.84 32.6 +2.1% 95,806 310,360,084
2024-03-11 31.28 31.95 31.28 31.93 +2.34% 66,765 211,834,691
2024-03-08 31.41 31.64 31.02 31.2 -0.79% 46,717 145,811,734
2024-03-07 31.72 31.98 31.42 31.45 -1.13% 60,021 190,319,040
2024-03-06 32.2 32.48 31.78 31.81 -1.76% 64,770 207,050,994
2024-03-05 31.38 32.47 31.33 32.38 +2.31% 104,751 336,286,076
2024-03-04 31.99 32.03 31.42 31.65 -1.49% 68,857 218,157,763
2024-03-01 32.29 32.33 31.96 32.13 -0.65% 58,356 187,517,059
2024-02-29 31.55 32.34 31.52 32.34 +1.7% 78,642 252,087,006
2024-02-28 31.93 32.64 31.8 31.8 -0.47% 101,642 327,174,718
2024-02-27 31.59 31.98 31.51 31.95 +0.76% 58,711 186,135,663
2024-02-26 31.8 32.05 31.62 31.71 -0.75% 55,932 178,008,495
2024-02-23 32.08 32.08 31.68 31.95 -0.71% 65,517 208,701,454
2024-02-22 32.11 32.25 31.74 32.18 -0.46% 76,405 244,509,106
2024-02-21 31.7 32.68 31.53 32.33 +1.7% 75,990 245,515,281
2024-02-20 31.78 31.92 31.55 31.79 -0.06% 48,031 152,358,673
2024-02-19 32.12 32.12 31.55 31.81 -0.53% 94,447 300,217,232
2024-02-08 31.55 32 31.27 31.98 +1.52% 100,053 317,113,634
2024-02-07 31.23 31.65 30.92 31.5 +0.48% 115,064 360,658,243
2024-02-06 29.19 31.37 28.99 31.35 +5.91% 129,213 396,014,551
2024-02-05 29.31 30.18 27.9 29.6 +1.02% 117,195 341,384,036
2024-02-02 29.81 30.35 28.4 29.3 -1.68% 78,648 231,476,663
2024-02-01 29.5 30.3 29.3 29.8 +0.78% 58,650 174,982,098
2024-01-31 30 30.15 29.26 29.57 -1.63% 65,250 193,720,176
2024-01-30 30.3 30.66 30.05 30.06 -1.38% 39,092 118,604,924
2024-01-29 30.83 31.28 30.47 30.48 -0.88% 52,213 161,092,548
2024-01-26 30.57 30.96 30.45 30.75 +0.1% 51,319 157,639,729
2024-01-25 30.2 30.72 29.92 30.72 +1.86% 67,194 204,315,919
2024-01-24 29.6 30.25 29.13 30.16 +2.69% 72,486 215,532,294
2024-01-23 29.32 29.59 28.79 29.37 +0.17% 63,306 185,021,052
2024-01-22 30.25 30.36 29.11 29.32 -3.33% 63,979 190,911,870
2024-01-19 30.03 30.58 29.9 30.33 +0.33% 66,396 201,041,108
2024-01-18 30.42 30.52 29.44 30.23 -0.76% 102,813 306,648,059
2024-01-17 31.1 31.17 30.45 30.46 -2.43% 56,431 173,713,688
2024-01-16 31 31.35 30.72 31.22 +0.26% 54,453 168,972,400
2024-01-15 31.5 31.67 31.12 31.14 -2.08% 42,846 134,408,979
2024-01-12 31.58 31.98 31.51 31.8 -0.06% 38,768 123,271,526
2024-01-11 31.43 32 31.43 31.82 +0.73% 51,896 164,601,606
2024-01-10 30.71 31.64 30.66 31.59 +1.97% 70,510 220,558,729
2024-01-09 31.16 31.19 30.25 30.98 -0.35% 70,738 217,990,120
2024-01-08 31.58 31.89 31.03 31.09 -2.05% 57,483 180,170,118
2024-01-05 32.15 32.3 31.63 31.74 -1.58% 46,967 150,101,760
2024-01-04 32.73 32.83 32.05 32.25 -1.77% 49,254 159,143,208
2024-01-03 32.73 33.05 32.64 32.83 0% 36,346 119,161,551
2024-01-02 33.3 33.33 32.81 32.83 -1.65% 48,318 159,117,996

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

щ╛ЩхЫ╛хЕЙч╜й 688721

2024年至今

хНЧщТвшВбф╗╜ 600282

2022-2023两年

щ║жц╛Ьх╛╖ 688273

2022-2023两年

хоЭф╕╜ш┐к 300905

近期数据

щАПцЩпчФЯхС╜ 300642

2022-2023两年

ц╡Щц▒Ящ╝ОхКЫ 603338

近期数据

хе╜х╜Ухо╢ 600467

2023年全年

щЗСчЙМхо╢х▒Е 603180

近三个月

шбвх╖ЮхПСх▒Х 600208

2023年全年

члЛцШВцКАцЬп 300603

2022-2023两年

热门概念板块

5G通信
储能电池

цМпхНОчзСцКА (000733)

2022-2023两年
大数据

ф╜│щГ╜чзСцКА (600728)

2024年至今
军工

ф╕ншИкц▓ИщгЮ (600760)

近期数据
光伏产业

щШ│хЕЙчФ╡ц║Р (300274)

2023年全年
数字经济
智能制造

хоЭф┐бш╜пф╗╢ (600845)

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