хоЙщВжцКдхНл 603373

数据更新至:

添加到对比分析

30.14 -0.72%

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

30.14
-0.72% -0.22
30.45
开盘价
30.52
最高价
29.77
最低价
9,793
成交量
数据更新至: 2025-03-25

技术指标

30.68
MA5 (5日均线)
31.01
MA10 (10日均线)
30.77
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 30.45 30.52 29.77 30.14 -0.72% 9,793 29,402,247
2025-03-24 30.69 31.28 29.62 30.36 -0.85% 19,922 60,661,596
2025-03-21 31.04 31.28 30.55 30.62 -1.35% 9,630 29,704,295
2025-03-20 31.2 31.41 31.02 31.04 -0.64% 8,707 27,154,921
2025-03-19 31.51 31.57 31.18 31.24 -1.08% 10,966 34,341,208
2025-03-18 31.61 31.77 31.4 31.58 +0.03% 14,914 47,060,772
2025-03-17 31.5 32.13 31.32 31.57 -0.82% 32,371 102,334,008
2025-03-14 30.61 33.2 30.45 31.83 +3.95% 46,198 147,201,686
2025-03-13 31.08 31.15 30.27 30.62 -1.42% 8,077 24,729,815
2025-03-12 31.08 31.5 31.01 31.06 -0.06% 11,234 35,084,158
2025-03-11 30.65 31.08 30.6 31.08 +0.32% 8,379 25,880,124
2025-03-10 30.7 31.08 30.55 30.98 +0.98% 10,591 32,691,064
2025-03-07 30.7 30.86 30.45 30.68 -0.45% 10,360 31,788,896
2025-03-06 30.28 31 30.2 30.82 +1.85% 13,498 41,449,840
2025-03-05 30.44 30.44 29.95 30.26 -0.59% 6,528 19,663,787
2025-03-04 29.7 30.47 29.7 30.44 +1.64% 7,235 21,893,033
2025-03-03 30.07 30.4 29.72 29.95 +0.5% 9,694 29,226,497
2025-02-28 30.44 30.55 29.66 29.8 -2.68% 11,404 34,286,934
2025-02-27 30.72 30.85 30.04 30.62 -0.33% 10,974 33,445,168
2025-02-26 30.68 30.91 30.48 30.72 +0.13% 11,082 34,003,658
2025-02-25 30.85 31 30.52 30.68 -1.45% 12,491 38,414,955
2025-02-24 31.74 31.8 30.94 31.13 -1.27% 19,162 60,038,893
2025-02-21 30.88 31.53 30.51 31.53 +2.37% 22,273 69,305,771
2025-02-20 30.89 30.89 30.65 30.8 +0.23% 7,979 24,536,566
2025-02-19 30.57 31.01 30.57 30.73 +0.72% 9,525 29,332,971
2025-02-18 31.5 31.5 30.42 30.51 -3.51% 17,924 55,531,790
2025-02-17 31.34 31.73 31 31.62 +0.86% 21,886 68,703,986
2025-02-14 31 31.88 30.59 31.35 +0.45% 22,157 68,722,982
2025-02-13 31.33 32.08 31.12 31.21 +0.1% 18,029 56,654,175
2025-02-12 31.3 32.2 31.01 31.18 +0.26% 18,920 59,564,998
2025-02-11 31.31 31.9 30.69 31.1 +0.03% 20,891 65,245,881
2025-02-10 30.06 31.38 30.06 31.09 +2.51% 21,743 66,890,625
2025-02-07 29.65 30.82 29.58 30.33 +2.26% 18,678 56,186,787
2025-02-06 29.24 29.66 29.06 29.66 +1.37% 9,101 26,735,031
2025-02-05 29.58 29.66 29.11 29.26 +0.03% 6,174 18,075,768
2025-01-27 29.45 29.97 29.25 29.25 -0.51% 6,458 19,104,947
2025-01-24 28.65 29.56 28.65 29.4 +1.69% 8,041 23,535,115
2025-01-23 29.19 29.47 28.91 28.91 +0.17% 7,310 21,356,679
2025-01-22 29.12 29.35 28.78 28.86 -0.89% 4,125 11,959,058
2025-01-21 29.19 29.19 28.68 29.12 +0.07% 6,206 17,971,547
2025-01-20 29.17 29.25 28.73 29.1 +0.97% 6,065 17,601,738
2025-01-17 28.5 29.07 28.28 28.82 +0.77% 8,210 23,605,342
2025-01-16 28.5 28.78 28.26 28.6 +1.2% 9,081 25,934,085
2025-01-15 28.35 28.45 28.12 28.26 -0.32% 5,947 16,812,318
2025-01-14 27.39 28.35 27.39 28.35 +3.5% 9,700 27,251,047
2025-01-13 27.32 27.58 26.85 27.39 +0.26% 5,648 15,381,283
2025-01-10 28 28.24 27.32 27.32 -2.5% 7,181 19,945,269
2025-01-09 28.01 28.44 28 28.02 -0.99% 7,114 20,097,994
2025-01-08 28.25 28.4 27.5 28.3 -0.04% 7,990 22,434,466
2025-01-07 28.6 28.6 27.78 28.31 +0.5% 9,556 26,898,565
2025-01-06 28.23 28.6 27.48 28.17 -0.21% 10,086 28,342,382
2025-01-03 29.47 30 28.11 28.23 -4.82% 10,843 31,343,089
2025-01-02 30.12 30.6 29.18 29.66 -0.77% 10,518 31,519,617
2024-12-31 30.66 30.97 29.88 29.89 -2.7% 8,393 25,422,124
2024-12-30 31.21 31.22 30.5 30.72 -1.6% 8,095 24,959,366
2024-12-27 31.03 31.38 31.03 31.22 +0.77% 7,579 23,632,878
2024-12-26 30.7 31.16 30.5 30.98 +1.24% 7,979 24,700,007
2024-12-25 31.44 31.51 30.37 30.6 -2.67% 9,490 29,150,344
2024-12-24 30.88 31.6 30.61 31.44 +1.95% 12,469 38,877,176
2024-12-23 32 32.09 30.61 30.84 -4.13% 16,338 51,020,440
2024-12-20 31.29 32.79 31.02 32.17 +2.81% 22,242 71,878,174
2024-12-19 30.98 31.29 30.68 31.29 +0.38% 11,796 36,596,559
2024-12-18 30.98 31.46 30.24 31.17 +2.23% 15,199 47,139,436
2024-12-17 32.09 32.09 30.39 30.49 -4.72% 19,638 60,858,093
2024-12-16 32.14 32.68 31.8 32 -0.84% 15,373 49,577,606
2024-12-13 32.68 32.83 32.26 32.27 -2.09% 17,333 56,387,152
2024-12-12 33.16 33.16 32.46 32.96 0% 15,971 52,513,971
2024-12-11 32.82 33.2 32.43 32.96 +0.33% 24,453 80,049,522
2024-12-10 33.56 34.66 32.78 32.85 0% 39,950 134,141,515
2024-12-09 32.6 33.28 32.1 32.85 +1.14% 24,773 81,278,156
2024-12-06 32.4 32.8 31.88 32.48 +0.12% 20,512 66,406,174
2024-12-05 31.9 32.88 31.83 32.44 +1.09% 21,696 70,572,966
2024-12-04 32 33.15 31.9 32.09 -0.96% 33,313 108,579,805
2024-12-03 32.11 32.57 31.73 32.4 +1.73% 24,851 79,865,405
2024-12-02 31.8 32.11 31.41 31.85 +1.05% 19,145 60,886,601
2024-11-29 30.76 32.2 30.53 31.52 +2.4% 27,977 87,493,671
2024-11-28 30.74 31.37 30.64 30.78 +0.95% 24,313 75,449,403
2024-11-27 30.43 30.49 29.64 30.49 +0.13% 21,077 63,399,789
2024-11-26 30.99 31.11 30.29 30.45 -2.31% 21,866 67,068,468
2024-11-25 30.8 31.38 30.3 31.17 +1.17% 23,060 71,286,333
2024-11-22 32.9 32.9 30.76 30.81 -6.18% 41,683 132,893,472
2024-11-21 33.01 34 32.55 32.84 -2.38% 46,566 153,967,012
2024-11-20 32.8 33.65 32.21 33.64 -0.5% 67,288 220,610,389
2024-11-19 32.2 34.54 31.83 33.81 +7.68% 86,713 291,451,157
2024-11-18 31.48 32.29 30.38 31.4 +1.36% 27,771 87,022,046
2024-11-15 31.46 32.39 30.97 30.98 -1.53% 28,371 89,514,042
2024-11-14 32.67 33.2 31.46 31.46 -4.52% 38,391 122,925,289
2024-11-13 33.03 34.3 32.68 32.95 +2.11% 52,488 174,926,374
2024-11-12 32.39 33.33 31.91 32.27 -0.55% 33,616 109,348,514
2024-11-11 31.83 32.8 31.52 32.45 +1.95% 32,798 105,111,360
2024-11-08 31.65 32.87 31.65 31.83 +0.89% 44,177 142,834,812
2024-11-07 30.8 31.67 30.75 31.55 +1.25% 33,278 104,412,462
2024-11-06 31.25 32.18 30.9 31.16 +1.43% 48,110 151,664,409
2024-11-05 29.77 31.09 29.77 30.72 +2.74% 34,525 105,448,721
2024-11-04 29.06 30.25 29.05 29.9 +1.74% 21,753 64,666,895
2024-11-01 30.91 31.15 29.36 29.39 -6.07% 39,439 118,199,973
2024-10-31 29.63 31.85 29.61 31.29 +5.14% 59,728 184,287,634
2024-10-30 29.37 30.16 29.18 29.76 +1.22% 23,382 69,501,485
2024-10-29 30.5 30.6 29.36 29.4 -3.54% 23,671 70,637,106
2024-10-28 30.18 30.66 29.98 30.48 +2.45% 30,505 92,583,413
2024-10-25 29.3 29.78 29.27 29.75 +1.5% 20,473 60,563,838
2024-10-24 29.68 29.72 29.16 29.31 -1.38% 16,561 48,641,929
2024-10-23 29.76 30.22 29.4 29.72 -0.87% 32,567 96,965,806
2024-10-22 30.1 30.88 29.55 29.98 +0.94% 38,372 115,354,161
2024-10-21 29.11 29.96 29.02 29.7 +2.95% 33,734 99,602,116
2024-10-18 28.04 29.22 28.04 28.85 +2.52% 26,314 75,725,005
2024-10-17 28.28 28.95 28.13 28.14 +0.14% 17,074 48,744,068
2024-10-16 28 28.58 27.91 28.1 -0.99% 14,369 40,564,579
2024-10-15 28.81 29.35 28.38 28.38 -2.61% 19,552 56,352,802
2024-10-14 28.19 29.14 28 29.14 +3.55% 20,957 59,972,006
2024-10-11 29.23 29.38 27.92 28.14 -4.29% 22,115 63,133,401
2024-10-10 29.87 30.3 28.86 29.4 -0.34% 29,410 87,265,076
2024-10-09 31.64 31.64 29.5 29.5 -9.87% 48,451 148,094,927
2024-10-08 34.1 34.1 30.3 32.73 +5.58% 66,307 215,062,265
2024-09-30 29.47 31.18 28.71 31 +8.89% 65,099 195,456,705
2024-09-27 28.11 28.47 27.42 28.47 +3.6% 37,765 105,709,664
2024-09-26 26.66 27.54 26.66 27.48 +1.66% 31,205 84,960,828
2024-09-25 26.22 27.95 26.12 27.03 +3.6% 41,206 111,439,578
2024-09-24 25.3 26.1 24.91 26.09 +3.74% 19,127 49,015,795
2024-09-23 25.05 25.43 24.92 25.15 +0.36% 8,278 20,874,243
2024-09-20 25.48 25.48 24.88 25.06 -0.32% 9,859 24,710,261
2024-09-19 24.61 25.25 24.6 25.14 +2.2% 12,546 31,401,242
2024-09-18 24.99 25.13 24.21 24.6 -1.56% 11,423 28,074,017
2024-09-13 25.66 25.77 24.92 24.99 -2.23% 11,918 30,015,458
2024-09-12 26.16 26.31 25.53 25.56 -1.99% 11,465 29,694,149
2024-09-11 26.21 26.34 25.94 26.08 -0.99% 8,146 21,276,835
2024-09-10 26.03 26.42 25.76 26.34 +1.31% 12,644 32,977,553
2024-09-09 25.68 26.1 25.48 26 +0.78% 10,285 26,602,984
2024-09-06 26.85 26.89 25.79 25.8 -2.79% 16,821 44,224,039
2024-09-05 26.36 26.85 26.2 26.54 +1.26% 14,975 39,647,900
2024-09-04 26 26.57 26 26.21 -0.08% 12,074 31,705,043
2024-09-03 25.8 26.25 25.75 26.23 +1.75% 11,380 29,710,153
2024-09-02 26.45 26.59 25.78 25.78 -2.61% 17,412 45,576,670
2024-08-30 26 26.85 25.87 26.47 +2% 25,534 67,489,287
2024-08-29 25.33 26.18 25.12 25.95 +2.45% 19,777 51,036,527
2024-08-28 25.3 25.66 25.15 25.33 -0.24% 10,521 26,751,360
2024-08-27 25.61 25.99 25.36 25.39 -0.82% 11,381 29,112,828
2024-08-26 25.2 25.8 25.08 25.6 +1.55% 15,990 40,921,379
2024-08-23 25.75 25.93 25.06 25.21 -1.98% 16,544 41,933,891
2024-08-22 26.36 26.45 25.66 25.72 -2.35% 14,308 37,179,291
2024-08-21 25.81 26.6 25.74 26.34 +1.66% 17,212 45,238,389
2024-08-20 26.38 26.63 25.67 25.91 -2% 19,731 51,330,671
2024-08-19 26.46 26.88 26.34 26.44 -0.6% 19,186 51,063,792
2024-08-16 26.61 26.97 26.55 26.6 -0.3% 21,067 56,232,626
2024-08-15 26.9 26.99 26.4 26.68 -1.33% 26,503 70,737,149
2024-08-14 26.46 27.35 26.4 27.04 +1.81% 38,297 103,345,735
2024-08-13 26.22 26.56 26.16 26.56 +0.84% 20,455 53,958,048
2024-08-12 26.65 26.66 26.1 26.34 -1.27% 21,616 56,850,789
2024-08-09 27.28 27.35 26.55 26.68 -1.84% 36,333 97,926,623
2024-08-08 27.7 28.13 27.17 27.18 -5.03% 61,007 167,687,338
2024-08-07 30 30.5 28.62 28.62 -10% 95,170 275,702,610
2024-08-06 36.8 36.91 31.28 31.8 -5.22% 134,945 461,825,026
2024-08-05 32 33.55 31.83 33.55 +10% 90,016 298,825,089
2024-08-02 27.49 30.5 27.38 30.5 +9.99% 52,392 153,066,838
2024-08-01 27.55 27.98 27.29 27.73 -0.96% 25,868 71,256,797
2024-07-31 26.2 28.65 26.01 28 +6.18% 37,397 102,557,544
2024-07-30 26.1 26.78 25.86 26.37 +0.65% 17,490 46,029,975
2024-07-29 25.7 26.49 25.47 26.2 +1.87% 14,721 38,316,255
2024-07-26 25.17 26.14 25.17 25.72 +2.19% 10,222 26,256,360
2024-07-25 25.26 25.55 24.95 25.17 -0.36% 8,896 22,443,674
2024-07-24 25 25.55 24.9 25.26 +0.4% 10,803 27,316,683
2024-07-23 25.93 26.2 25.01 25.16 -3.19% 7,452 19,100,014
2024-07-22 25.68 26.06 25.61 25.99 +1.21% 7,853 20,256,418
2024-07-19 25.19 25.83 25.16 25.68 +0.86% 9,710 24,781,360
2024-07-18 25.67 25.87 24.97 25.46 -0.78% 9,870 24,995,153
2024-07-17 26.09 26.2 25.63 25.66 -1.76% 7,943 20,494,200
2024-07-16 26.29 26.34 25.85 26.12 -0.87% 10,958 28,516,970
2024-07-15 27.14 27.43 26.25 26.35 -0.38% 14,404 38,484,608
2024-07-12 26.66 27 26.4 26.45 -0.82% 9,050 24,095,051
2024-07-11 26.31 26.72 26.23 26.67 +3.73% 13,148 34,893,487
2024-07-10 25.9 26.33 25.65 25.71 -1.46% 9,814 25,511,452
2024-07-09 25.44 26.51 24.71 26.09 +3.08% 15,621 39,998,630
2024-07-08 26 26.19 25.2 25.31 -2.8% 9,576 24,463,031
2024-07-05 26 26.31 25.47 26.04 +0.35% 8,459 21,939,695
2024-07-04 26.78 26.94 25.95 25.95 -3.06% 10,939 28,745,199
2024-07-03 27.33 27.57 26.76 26.77 -2.05% 8,503 22,920,942
2024-07-02 27.48 27.89 27.27 27.33 -0.55% 10,529 29,060,269
2024-07-01 27.12 27.62 26.95 27.48 -0.04% 13,749 37,498,796
2024-06-28 27.48 28.32 27.13 27.49 +1.7% 16,798 46,716,317
2024-06-27 27.7 27.89 27 27.03 -2.66% 10,852 29,834,787
2024-06-26 26.82 27.84 26.3 27.77 +2.78% 14,011 38,107,607
2024-06-25 27.43 27.59 26.71 27.02 -0.37% 9,868 26,820,275
2024-06-24 28.3 28.3 27.11 27.12 -4.67% 17,020 46,720,331
2024-06-21 28.4 28.8 28.2 28.45 -1.59% 9,401 26,788,613
2024-06-20 30.5 30.5 28.8 28.91 -4.74% 17,764 52,126,358
2024-06-19 29.8 30.6 29.8 30.35 +1.17% 19,229 58,102,382
2024-06-18 29.4 30 29.21 30 +2.28% 14,607 43,523,176
2024-06-17 29.75 29.84 29.18 29.33 -0.98% 9,537 28,111,355
2024-06-14 29.7 29.78 29.11 29.62 -0.6% 11,761 34,673,200
2024-06-13 30 30.13 29.52 29.8 +0.03% 13,045 38,920,598
2024-06-12 29.5 29.98 29.3 29.79 +1.29% 14,169 42,165,001
2024-06-11 29.43 29.54 28.7 29.41 -0.47% 10,618 30,984,798
2024-06-07 29.11 29.75 29.11 29.55 +1.72% 14,094 41,496,629
2024-06-06 30.17 30.33 28.23 29.05 -4.22% 24,858 72,274,888
2024-06-05 30.3 30.59 30 30.33 -0.85% 11,627 35,182,927
2024-06-04 31.5 31.5 30 30.59 -4.41% 17,806 54,214,158
2024-06-03 32.4 32.79 31.7 32 -1.14% 18,683 60,174,779
2024-05-31 31.92 32.68 31.92 32.37 +1.54% 16,052 51,969,337
2024-05-30 32.03 32.49 31.65 31.88 -1.97% 15,552 49,626,929
2024-05-29 31.64 33.1 31.64 32.52 +2.81% 23,258 75,537,888
2024-05-28 32.4 32.57 31.63 31.63 -2.92% 15,948 51,152,218
2024-05-27 32.99 33.24 31.71 32.58 -0.97% 20,468 65,648,007
2024-05-24 34.02 34.37 32.52 32.9 -5.19% 35,571 117,660,833
2024-05-23 35.74 36 34.53 34.7 -2.91% 35,742 125,723,897
2024-05-22 34.72 36.59 34.45 35.74 +2.55% 51,269 181,881,813
2024-05-21 35 35.21 34.54 34.85 -1.72% 28,450 99,138,752
2024-05-20 34.33 35.86 34.27 35.46 +2.96% 54,523 191,655,638
2024-05-17 33.5 34.78 32.86 34.44 +4.9% 45,818 155,896,601
2024-05-16 32.75 33.5 32.71 32.83 +0.24% 21,717 71,972,743
2024-05-15 33.11 33.48 32.5 32.75 -1.09% 21,598 71,309,988
2024-05-14 32.83 33.25 32.42 33.11 +1.72% 20,330 66,956,504
2024-05-13 33.4 33.4 32 32.55 -3.04% 25,470 83,543,700
2024-05-10 35.3 35.4 33.03 33.57 -5.2% 40,277 138,366,631
2024-05-09 34.8 35.5 34.4 35.41 +0.97% 32,377 113,475,955
2024-05-08 35.78 35.99 35.01 35.07 -4.18% 38,399 136,379,689
2024-05-07 34.77 36.64 34.54 36.6 +4.9% 66,561 237,337,504
2024-05-06 34.72 34.99 34.5 34.89 +1.96% 32,947 114,562,809
2024-04-30 35.72 35.72 34 34.22 -4.47% 46,435 160,052,367
2024-04-29 35.73 36 34.83 35.82 -0.72% 59,870 212,579,514
2024-04-26 34.99 36.65 34.39 36.08 +4.25% 84,514 301,071,568
2024-04-25 35.1 36.33 34.31 34.61 -1.98% 78,856 277,029,192
2024-04-24 31.7 35.31 31.5 35.31 +10% 70,076 236,774,555
2024-04-23 31.61 32.41 31.61 32.1 +1.55% 30,604 98,185,914
2024-04-22 33.1 33.1 31 31.61 -5.59% 40,621 129,468,281
2024-04-19 32 33.66 32 33.48 +3.91% 54,861 181,258,420
2024-04-18 31.78 33.25 31.77 32.22 +1.9% 50,208 163,031,098
2024-04-17 29.89 31.74 29.89 31.62 +6.9% 45,638 142,201,511
2024-04-16 32.4 32.4 29.58 29.58 -10.01% 42,637 128,079,793
2024-04-15 32.87 34.12 31.52 32.87 +0.46% 42,620 140,897,528
2024-04-12 34.49 34.97 32.64 32.72 -6.46% 59,682 199,164,686
2024-04-11 36.35 36.64 34.53 34.98 -6.79% 45,064 161,914,911
2024-04-10 37.01 38.02 35.36 37.53 -1.08% 64,110 236,169,592
2024-04-09 36.36 38.18 36.01 37.94 +4.55% 64,806 242,182,649
2024-04-08 35.6 36.38 35.4 36.29 +1.17% 46,850 168,749,105
2024-04-03 36 37.18 35.13 35.87 -2.66% 60,283 216,357,546
2024-04-02 37.39 38.47 36.55 36.85 -1.47% 83,440 312,774,882
2024-04-01 37.25 38.14 36.66 37.4 -2.91% 89,712 333,204,296
2024-03-29 38.58 40.5 38.52 38.52 -10% 130,840 511,907,345
2024-03-28 44 46.63 40.88 42.8 -0.93% 174,710 766,425,110
2024-03-27 40 43.2 37.89 43.2 +10.01% 162,014 666,693,453
2024-03-26 34.78 39.27 34.42 39.27 +10% 112,318 422,142,079
2024-03-25 36.08 37.76 35.1 35.7 +1.97% 74,553 271,128,337
2024-03-22 36.33 36.47 34.58 35.01 -6.69% 81,127 289,389,966
2024-03-21 36.31 41.51 35.68 37.52 -0.79% 133,151 501,906,106
2024-03-20 35.96 37.82 35.33 37.82 +10.01% 137,260 504,597,610
2024-03-19 31.88 34.38 31.88 34.38 +10.02% 29,396 98,868,061
2024-03-18 30.67 31.6 30.36 31.25 +4.83% 57,337 178,015,828
2024-03-15 29.6 29.92 29.1 29.81 +0.2% 23,952 70,920,981
2024-03-14 30.2 30.36 29.21 29.75 -1.13% 38,156 113,815,468
2024-03-13 29.39 31.64 29.03 30.09 +2.17% 69,897 211,435,924
2024-03-12 29.2 29.45 28.69 29.45 +2.4% 31,225 90,915,917
2024-03-11 28.48 28.8 28.25 28.76 +0.31% 26,488 75,649,270
2024-03-08 29.2 29.39 28.24 28.67 -3.31% 39,183 112,455,773
2024-03-07 29.15 30.98 29.03 29.65 +2.67% 62,131 185,796,101
2024-03-06 28.18 30.3 28.18 28.88 +2.41% 38,601 111,541,663
2024-03-05 28.03 28.77 27.63 28.2 +0.39% 31,462 88,525,761
2024-03-04 28.51 28.78 27.59 28.09 -1.47% 24,424 68,417,690
2024-03-01 28.82 29.12 28.11 28.51 -0.49% 26,320 75,039,716
2024-02-29 27.3 28.73 27.13 28.65 +3.47% 38,989 109,500,861
2024-02-28 30.55 31.2 27.49 27.69 -8.91% 62,157 184,749,090
2024-02-27 29.6 30.59 29.54 30.4 +1.54% 47,124 142,167,252
2024-02-26 29.47 30.39 29.31 29.94 +0.71% 37,845 113,047,963
2024-02-23 28.95 29.85 28.72 29.73 +2.27% 45,492 133,355,979
2024-02-22 28.22 29.69 28.19 29.07 +1.93% 36,562 105,642,921
2024-02-21 27.83 29.5 27.7 28.52 +0.49% 53,652 153,921,169
2024-02-20 27.18 29.5 26.77 28.38 +3.2% 46,117 128,902,434
2024-02-19 26.65 27.68 26.51 27.5 +2.8% 39,422 107,072,552
2024-02-08 25.9 26.78 25.28 26.75 +5.11% 43,654 114,340,688
2024-02-07 26.43 27.16 25.11 25.45 -4% 45,352 117,917,672
2024-02-06 24.5 27.5 23.49 26.51 +4.04% 50,637 129,258,290
2024-02-05 27.27 27.62 25.48 25.48 -10% 47,948 125,063,680
2024-02-02 30.89 31.37 27.86 28.31 -8.53% 55,248 161,455,322
2024-02-01 31.37 31.88 30.52 30.95 -1.4% 34,235 106,828,459
2024-01-31 32 33.5 30.36 31.39 -6.27% 53,378 170,671,225
2024-01-30 35.8 35.8 33.49 33.49 -10% 60,953 207,895,909
2024-01-29 39.16 41.38 37.2 37.21 -1.38% 82,568 325,114,408
2024-01-26 37.07 38.2 36.7 37.73 +1.34% 64,252 241,753,952
2024-01-25 37 37.8 35.62 37.23 -1.12% 68,222 251,360,586
2024-01-24 35.9 39 35.2 37.65 +3.78% 72,126 266,027,407
2024-01-23 35 36.89 35 36.28 +3.1% 47,848 172,854,733
2024-01-22 36 37.37 34.89 35.19 -2.25% 46,530 168,002,787
2024-01-19 38.72 38.72 35.88 36 -7.72% 66,432 245,070,609
2024-01-18 37.5 40.34 37.29 39.01 +1.11% 66,909 260,360,436
2024-01-17 38.99 41.03 38.01 38.58 -2.21% 57,415 228,322,046
2024-01-16 38.51 39.77 37.67 39.45 +1.7% 53,052 206,228,980
2024-01-15 40.15 40.85 38.55 38.79 -3.03% 43,452 170,256,663
2024-01-12 41.85 42.26 39.88 40 -4.78% 45,814 187,064,349
2024-01-11 39.79 43 39.79 42.01 +3.52% 71,444 299,509,535
2024-01-10 42 42.6 40.1 40.58 -4.79% 61,427 253,450,438
2024-01-09 42.8 43.79 41.42 42.62 -2.2% 71,877 305,986,558
2024-01-08 48 48.4 43.58 43.58 -10% 84,781 382,913,804
2024-01-05 49 49.99 47.21 48.42 -0.37% 93,479 454,505,262
2024-01-04 45.1 50.95 44.78 48.6 +4.92% 139,518 674,245,364
2024-01-03 50 51 45.85 46.32 -2.2% 152,015 732,876,908
2024-01-02 45.51 47.36 45.51 47.36 +10.01% 47,370 219,911,394

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╢жчж╛цЭРцЦЩ 300727

近三个月

STшБФхИЫ 300343

近期数据

ц╕дц╡╖ц▒╜ш╜ж 600960

近半年

цБТчФ│цЦ░цЭР 000782

近半年

ш┐Ощй╛ш┤бщЕТ 603198

2024年一季度

щХ┐цШеф╕Аф╕Ь 600148

近半年

хдйчОСчзСцКА 300245

2024年至今

цБТчФЯчФ╡хнР 600570

2023年全年

хпТщФРщТ┤ф╕Ъ 300618

近半年

ф╝КхКЫчЙ╣ 600197

2024年一季度

热门概念板块

光伏产业

щШ│хЕЙчФ╡ц║Р (300274)

2022-2023两年
储能电池

хоБх╛╖цЧ╢ф╗г (300750)

近期数据
元宇宙
芯片

хМЧф║мхРЫцнг (300223)

2024年一季度
生物医药

хдНцШЯхМ╗шНп (600196)

近期数据
智能制造

чФихПЛч╜Сч╗Ь (600588)

2024年至今
新能源汽车
医疗器械

ф╣РцЩохМ╗чЦЧ (300003)

近半年

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