ф╕ЬцЦ╣чЫЫшЩ╣ 000301

数据更新至:

添加到对比分析

8.76 +0.34%

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

8.76
+0.34% +0.03
8.73
开盘价
8.78
最高价
8.58
最低价
91,407
成交量
数据更新至: 2025-03-25

技术指标

8.80
MA5 (5日均线)
8.97
MA10 (10日均线)
9.18
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 8.73 8.78 8.58 8.76 +0.34% 91,407 79,327,925
2025-03-24 8.78 8.78 8.61 8.73 -0.46% 103,009 89,364,115
2025-03-21 8.87 8.93 8.73 8.77 -1.02% 117,674 103,640,093
2025-03-20 8.88 8.94 8.82 8.86 -0.23% 92,462 82,120,277
2025-03-19 9.01 9.03 8.85 8.88 -1.55% 124,711 111,090,285
2025-03-18 9.07 9.15 9 9.02 -0.44% 94,879 85,785,195
2025-03-17 9.17 9.2 9.05 9.06 -0.77% 119,139 108,408,293
2025-03-14 9.24 9.26 9.1 9.13 -1.08% 132,683 121,382,165
2025-03-13 9.3 9.34 9.17 9.23 -0.75% 91,259 84,191,863
2025-03-12 9.48 9.51 9.28 9.3 -2.31% 97,355 90,971,851
2025-03-11 9.39 9.54 9.34 9.52 +1.06% 102,088 96,514,659
2025-03-10 9.65 9.68 9.4 9.42 -1.88% 104,974 99,434,695
2025-03-07 9.56 9.68 9.52 9.6 +0.31% 147,385 141,531,270
2025-03-06 9.36 9.64 9.18 9.57 +2.57% 284,963 270,848,332
2025-03-05 9.35 9.44 9.29 9.33 -0.43% 109,654 102,452,988
2025-03-04 9.2 9.44 9.14 9.37 +1.08% 185,583 173,174,384
2025-03-03 9.25 9.36 9.2 9.27 +0.32% 162,743 151,074,807
2025-02-28 9.36 9.39 9.19 9.24 -1.18% 181,454 168,510,365
2025-02-27 9.18 9.36 9.12 9.35 +2.3% 213,067 197,865,397
2025-02-26 9.01 9.24 9.01 9.14 +1.22% 212,416 194,133,986
2025-02-25 8.89 9.06 8.87 9.03 +0.89% 130,694 117,824,735
2025-02-24 8.87 9.06 8.81 8.95 +0.79% 168,748 150,935,347
2025-02-21 9.04 9.11 8.85 8.88 -1.88% 142,724 127,767,836
2025-02-20 9.21 9.21 9.03 9.05 -1.63% 115,898 105,492,775
2025-02-19 9.13 9.2 9.1 9.2 +0.44% 137,657 126,204,289
2025-02-18 8.99 9.27 8.99 9.16 +1.78% 223,419 204,594,055
2025-02-17 8.87 9.02 8.76 9 +1.47% 182,805 163,424,784
2025-02-14 8.8 8.88 8.75 8.87 +1.14% 146,336 129,318,072
2025-02-13 8.8 8.84 8.76 8.77 -0.45% 105,146 92,547,155
2025-02-12 8.82 8.92 8.75 8.81 -0.34% 104,631 92,276,341
2025-02-11 8.76 8.95 8.71 8.84 +1.14% 128,399 113,180,867
2025-02-10 8.75 8.76 8.66 8.74 +0.11% 139,427 121,623,345
2025-02-07 8.68 8.84 8.64 8.73 +0.46% 258,591 226,203,526
2025-02-06 8.54 8.83 8.53 8.69 +0.81% 180,234 155,912,943
2025-02-05 8.54 8.66 8.5 8.62 +0.58% 171,774 147,678,345
2025-01-27 8.27 8.67 8.23 8.57 +2.51% 232,069 199,164,503
2025-01-24 8.38 8.42 8.33 8.36 -0.36% 73,798 61,789,566
2025-01-23 8.4 8.61 8.35 8.39 +0.84% 115,820 98,135,244
2025-01-22 8.38 8.4 8.17 8.32 -0.83% 104,404 86,150,677
2025-01-21 8.65 8.67 8.37 8.39 -3.01% 117,454 99,556,311
2025-01-20 8.68 8.79 8.59 8.65 -0.69% 106,442 92,269,694
2025-01-17 8.4 8.8 8.39 8.71 +2.83% 209,445 181,745,761
2025-01-16 8.29 8.49 8.21 8.47 +2.17% 166,181 139,046,216
2025-01-15 8.4 8.42 8.26 8.29 -1.54% 101,332 84,210,898
2025-01-14 8.28 8.42 8.22 8.42 +1.32% 147,468 123,113,479
2025-01-13 8.22 8.42 8.21 8.31 +0.61% 74,997 62,447,369
2025-01-10 8.47 8.5 8.24 8.26 -2.13% 98,818 82,342,137
2025-01-09 8.55 8.69 8.41 8.44 -1.63% 101,538 86,479,887
2025-01-08 8.52 8.69 8.42 8.58 -0.23% 141,979 121,248,817
2025-01-07 8.43 8.62 8.33 8.6 +2.02% 172,998 146,368,499
2025-01-06 8.22 8.55 8.22 8.43 +2.06% 192,197 161,524,680
2025-01-03 8 8.42 8 8.26 +3.25% 284,099 234,332,553
2025-01-02 8.22 8.24 7.95 8 -2.56% 154,673 124,927,056
2024-12-31 8.36 8.41 8.2 8.21 -1.91% 127,861 105,899,135
2024-12-30 8.46 8.5 8.27 8.37 -1.18% 116,725 97,459,651
2024-12-27 8.35 8.52 8.35 8.47 +1.44% 98,622 83,449,090
2024-12-26 8.44 8.47 8.33 8.35 -0.95% 92,899 77,867,131
2024-12-25 8.57 8.59 8.39 8.43 -1.63% 87,595 73,879,123
2024-12-24 8.44 8.57 8.41 8.57 +1.66% 106,098 90,353,524
2024-12-23 8.56 8.65 8.42 8.43 -1.4% 122,812 104,663,589
2024-12-20 8.66 8.72 8.53 8.55 -1.38% 161,558 138,395,925
2024-12-19 8.74 8.74 8.55 8.67 -0.91% 141,896 122,538,759
2024-12-18 8.95 9 8.72 8.75 -2.02% 184,635 162,636,072
2024-12-17 9.08 9.14 8.92 8.93 -2.3% 146,277 131,820,825
2024-12-16 9.21 9.28 9.07 9.14 -1.3% 133,102 121,599,038
2024-12-13 9.48 9.48 9.21 9.26 -2.73% 231,508 216,301,157
2024-12-12 9.52 9.67 9.45 9.52 0% 193,254 184,557,370
2024-12-11 9.4 9.53 9.35 9.52 +0.85% 175,173 165,974,300
2024-12-10 9.65 9.75 9.41 9.44 -0.21% 276,378 264,188,969
2024-12-09 9.49 9.62 9.4 9.46 +0.11% 232,224 220,422,557
2024-12-06 9.37 9.46 9.3 9.45 +0.85% 167,906 157,997,696
2024-12-05 9.25 9.38 9.21 9.37 +0.86% 187,909 175,051,649
2024-12-04 9.45 9.47 9.24 9.29 -1.69% 207,464 193,628,842
2024-12-03 9.48 9.57 9.3 9.45 -0.42% 239,075 225,835,278
2024-12-02 9.45 9.64 9.3 9.49 -0.52% 337,060 318,620,825
2024-11-29 9.26 9.68 9.25 9.54 +1.92% 442,222 420,015,779
2024-11-28 9.3 9.73 9.28 9.36 +0.75% 549,342 520,307,604
2024-11-27 8.91 9.3 8.87 9.29 +3.22% 427,049 389,497,539
2024-11-26 8.79 9.04 8.7 9 +2.04% 369,506 329,614,469
2024-11-25 8.76 8.97 8.71 8.82 +0.57% 334,626 294,984,669
2024-11-22 8.92 9.03 8.76 8.77 -2.56% 340,458 302,643,963
2024-11-21 9.16 9.28 8.92 9 -1.75% 382,026 345,098,849
2024-11-20 8.92 9.33 8.88 9.16 +1.89% 506,276 459,490,635
2024-11-19 8.71 9.08 8.71 8.99 0% 545,093 485,626,033
2024-11-18 9.96 9.96 8.96 8.99 -9.74% 938,603 864,870,685
2024-11-15 9.85 10.47 9.42 9.96 +2.26% 1,481,346 1,470,259,234
2024-11-14 9.74 9.74 9.37 9.74 +10.06% 653,592 633,086,194
2024-11-13 8.8 9.19 8.71 8.85 +1.03% 462,486 411,240,781
2024-11-12 8.8 9.04 8.67 8.76 +2.46% 612,237 540,052,972
2024-11-11 8.41 8.59 8.34 8.55 +0.83% 255,202 216,094,058
2024-11-08 8.69 8.72 8.42 8.48 -1.17% 267,472 227,998,195
2024-11-07 8.45 8.59 8.27 8.58 +1.3% 291,843 247,880,818
2024-11-06 8.2 8.54 8.16 8.47 +3.29% 404,921 339,725,430
2024-11-05 8.07 8.22 8.05 8.2 +1.61% 254,317 207,102,176
2024-11-04 8.02 8.12 7.96 8.07 +1.64% 168,300 135,322,497
2024-11-01 7.91 8.13 7.89 7.94 +0.38% 281,519 225,613,811
2024-10-31 8.11 8.24 7.87 7.91 -5.38% 457,996 365,760,479
2024-10-30 8.34 8.48 8.28 8.36 -0.59% 150,173 125,774,274
2024-10-29 8.62 8.7 8.39 8.41 -1.98% 212,459 180,628,209
2024-10-28 8.53 8.59 8.41 8.58 +0.59% 174,182 148,399,545
2024-10-25 8.27 8.61 8.21 8.53 +3.77% 299,353 253,813,567
2024-10-24 8.4 8.4 8.22 8.22 -2.38% 150,085 124,101,394
2024-10-23 8.22 8.48 8.19 8.42 +2.43% 271,821 226,742,301
2024-10-22 8.08 8.26 8.03 8.22 +1.86% 196,551 159,667,825
2024-10-21 8.25 8.28 8.01 8.07 -1.22% 243,295 197,165,790
2024-10-18 7.89 8.31 7.84 8.17 +3.81% 244,385 196,917,913
2024-10-17 8.06 8.12 7.87 7.87 -1.63% 154,760 123,863,678
2024-10-16 8 8.1 7.92 8 -0.5% 166,368 133,415,911
2024-10-15 8.33 8.33 8.04 8.04 -2.55% 173,944 141,688,725
2024-10-14 8.25 8.35 8.14 8.25 0% 172,089 141,741,960
2024-10-11 8.45 8.49 8.18 8.25 -2.6% 212,059 176,158,352
2024-10-10 8.49 8.82 8.39 8.47 -1.17% 275,631 236,448,094
2024-10-09 9.35 9.35 8.57 8.57 -9.98% 438,386 389,061,145
2024-10-08 10.2 10.21 9.23 9.52 +2.59% 630,433 610,259,066
2024-09-30 8.83 9.3 8.76 9.28 +8.54% 465,485 421,990,940
2024-09-27 8.35 8.74 8.34 8.55 +3.89% 276,759 235,346,247
2024-09-26 7.86 8.24 7.84 8.23 +4.71% 194,403 156,097,442
2024-09-25 7.72 7.96 7.72 7.86 +2.88% 186,652 147,047,489
2024-09-24 7.19 7.64 7.18 7.64 +6.85% 217,735 162,442,112
2024-09-23 7.13 7.2 7.08 7.15 +0.14% 51,670 36,972,951
2024-09-20 7.16 7.18 7.02 7.14 -0.56% 106,451 75,664,687
2024-09-19 7.03 7.29 6.98 7.18 +2.72% 102,778 73,495,805
2024-09-18 7.11 7.14 6.93 6.99 -2.1% 76,771 53,806,947
2024-09-13 7.27 7.29 7.14 7.14 -1.79% 53,787 38,660,528
2024-09-12 7.2 7.45 7.2 7.27 +0.83% 70,110 51,267,725
2024-09-11 7.34 7.34 7.11 7.21 -1.9% 107,652 77,426,800
2024-09-10 7.55 7.6 7.31 7.35 -2.65% 83,338 61,625,168
2024-09-09 7.61 7.7 7.52 7.55 -1.56% 70,690 53,729,979
2024-09-06 7.81 7.83 7.64 7.67 -1.92% 52,722 40,704,541
2024-09-05 7.78 7.88 7.77 7.82 0% 55,816 43,645,268
2024-09-04 7.8 7.97 7.76 7.82 +0.39% 71,784 56,379,745
2024-09-03 7.73 7.9 7.63 7.79 +0.91% 96,104 75,074,689
2024-09-02 7.76 7.91 7.72 7.72 -0.9% 82,350 64,212,472
2024-08-30 7.76 7.92 7.76 7.79 +0.52% 112,638 88,365,266
2024-08-29 7.7 7.84 7.66 7.75 +0.26% 70,201 54,569,306
2024-08-28 7.55 7.75 7.54 7.73 +1.71% 78,555 60,412,173
2024-08-27 7.55 7.64 7.52 7.6 0% 68,967 52,259,491
2024-08-26 7.43 7.63 7.39 7.6 +2.98% 92,854 70,169,037
2024-08-23 7.31 7.42 7.28 7.38 +0.68% 53,457 39,330,491
2024-08-22 7.35 7.38 7.3 7.33 -0.27% 62,279 45,695,930
2024-08-21 7.44 7.48 7.32 7.35 -1.74% 80,494 59,553,719
2024-08-20 7.56 7.6 7.45 7.48 -1.06% 61,950 46,478,424
2024-08-19 7.49 7.61 7.48 7.56 +1.07% 55,307 41,857,456
2024-08-16 7.56 7.61 7.48 7.48 -0.93% 58,136 43,838,993
2024-08-15 7.49 7.61 7.43 7.55 +0.67% 61,190 46,104,477
2024-08-14 7.66 7.67 7.5 7.5 -1.83% 56,141 42,338,239
2024-08-13 7.6 7.7 7.5 7.64 +0.13% 65,085 49,429,509
2024-08-12 7.69 7.69 7.6 7.63 -0.52% 43,267 33,039,076
2024-08-09 7.8 7.84 7.67 7.67 -1.54% 59,624 46,221,333
2024-08-08 7.77 7.84 7.72 7.79 +0.26% 59,142 46,025,287
2024-08-07 7.82 7.83 7.71 7.77 -0.77% 56,009 43,484,590
2024-08-06 7.79 7.96 7.76 7.83 +1.42% 94,161 73,962,017
2024-08-05 7.75 7.93 7.7 7.72 -0.9% 98,187 76,763,890
2024-08-02 7.8 7.89 7.75 7.79 -0.64% 70,154 54,963,040
2024-08-01 7.95 8.01 7.82 7.84 -1.13% 92,857 73,193,928
2024-07-31 7.78 7.95 7.74 7.93 +1.67% 136,119 107,386,596
2024-07-30 7.87 7.88 7.76 7.8 -1.02% 70,875 55,323,661
2024-07-29 7.99 8.03 7.87 7.88 -1.5% 54,532 43,129,241
2024-07-26 7.99 8.04 7.95 8 +0.25% 68,708 54,885,792
2024-07-25 7.71 8.07 7.69 7.98 +3.1% 98,543 78,124,127
2024-07-24 7.91 7.93 7.71 7.74 -2.15% 84,603 65,949,560
2024-07-23 8.07 8.16 7.91 7.91 -2.35% 78,959 63,552,367
2024-07-22 8.25 8.28 8.06 8.1 -1.82% 94,131 76,783,174
2024-07-19 8.13 8.26 8.04 8.25 +1.23% 118,964 97,418,808
2024-07-18 8.03 8.19 7.98 8.15 +0.74% 130,410 105,678,771
2024-07-17 8.03 8.15 7.94 8.09 +1.76% 169,703 136,798,426
2024-07-16 7.92 7.98 7.88 7.95 +0.13% 72,575 57,506,242
2024-07-15 8.03 8.06 7.93 7.94 -1% 74,293 59,211,683
2024-07-12 7.97 8.12 7.96 8.02 +0.75% 96,083 77,176,911
2024-07-11 7.65 7.98 7.63 7.96 +4.87% 171,853 134,830,556
2024-07-10 7.56 7.74 7.5 7.59 +0.13% 83,108 63,435,101
2024-07-09 7.58 7.65 7.4 7.58 -0.39% 106,299 80,093,584
2024-07-08 7.85 7.86 7.57 7.61 -3.06% 97,092 74,460,615
2024-07-05 7.8 7.87 7.77 7.85 +0.38% 65,392 51,191,461
2024-07-04 7.96 7.98 7.8 7.82 -1.51% 64,754 50,950,982
2024-07-03 7.96 8.02 7.91 7.94 -0.25% 60,926 48,513,821
2024-07-02 7.95 8.06 7.93 7.96 +0.25% 96,429 77,048,378
2024-07-01 7.86 7.99 7.67 7.94 -0.38% 125,134 97,904,450
2024-06-28 7.98 8.07 7.93 7.97 +0.25% 66,839 53,436,183
2024-06-27 8.1 8.15 7.93 7.95 -2.09% 88,614 70,869,343
2024-06-26 7.93 8.12 7.8 8.12 +2.4% 114,409 91,224,075
2024-06-25 7.88 8.02 7.82 7.93 +0.63% 93,647 74,241,261
2024-06-24 7.99 8 7.78 7.88 -1.75% 110,949 87,505,828
2024-06-21 8 8.06 7.93 8.02 +0.25% 82,547 65,968,387
2024-06-20 8.12 8.18 8 8 -1.48% 87,775 70,795,403
2024-06-19 8.22 8.26 8.1 8.12 -1.22% 77,697 63,289,824
2024-06-18 8.11 8.26 8.11 8.22 +0.86% 84,794 69,494,724
2024-06-17 8.25 8.28 8.13 8.15 -2.04% 113,868 93,280,735
2024-06-14 8.38 8.38 8.18 8.32 -0.95% 133,522 110,624,192
2024-06-13 8.55 8.59 8.38 8.4 -1.64% 88,383 74,623,349
2024-06-12 8.46 8.56 8.45 8.54 +1.07% 94,496 80,578,340
2024-06-11 8.42 8.48 8.33 8.45 +0.12% 97,428 81,827,914
2024-06-07 8.51 8.59 8.4 8.44 -1.29% 132,096 111,959,597
2024-06-06 8.69 8.77 8.48 8.55 -1.61% 132,725 113,833,988
2024-06-05 8.83 8.85 8.68 8.69 -1.81% 96,879 84,671,202
2024-06-04 8.74 8.86 8.62 8.85 +0.91% 120,285 105,302,793
2024-06-03 8.9 8.95 8.68 8.77 -1.9% 147,545 129,537,892
2024-05-31 9.06 9.08 8.94 8.94 -1.22% 121,725 109,589,859
2024-05-30 9.06 9.15 9.01 9.05 -0.11% 86,694 78,582,047
2024-05-29 8.95 9.17 8.95 9.06 +0.89% 102,393 93,050,552
2024-05-28 9.06 9.15 8.97 8.98 -1.75% 103,613 93,707,949
2024-05-27 9.29 9.29 9 9.14 -1.19% 149,036 135,351,094
2024-05-24 9.31 9.39 9.2 9.25 -1.39% 109,802 101,892,184
2024-05-23 9.6 9.61 9.35 9.38 -2.39% 129,150 121,723,810
2024-05-22 9.5 9.64 9.46 9.61 +1.16% 126,403 120,973,056
2024-05-21 9.7 9.7 9.46 9.5 -2.26% 159,331 151,888,516
2024-05-20 9.79 9.94 9.69 9.72 -0.72% 148,117 145,150,975
2024-05-17 9.65 9.79 9.6 9.79 +1.35% 112,078 108,530,715
2024-05-16 9.71 9.78 9.65 9.66 -0.72% 101,553 98,657,539
2024-05-15 9.81 9.84 9.65 9.73 -0.51% 115,318 112,333,507
2024-05-14 9.88 9.93 9.76 9.78 -1.11% 137,503 134,955,139
2024-05-13 9.93 9.96 9.8 9.89 -1% 111,411 110,088,550
2024-05-10 10.05 10.08 9.87 9.99 -0.4% 136,557 135,814,031
2024-05-09 9.9 10.13 9.9 10.03 +1.01% 149,836 150,670,907
2024-05-08 10.08 10.13 9.9 9.93 -1.78% 136,071 135,813,275
2024-05-07 10.15 10.18 10.01 10.11 -0.39% 152,323 153,450,945
2024-05-06 10.02 10.25 9.94 10.15 +2.32% 256,119 258,932,994
2024-04-30 10.24 10.29 9.9 9.92 -4.25% 231,472 231,495,557
2024-04-29 9.86 10.41 9.83 10.36 +4.75% 287,282 293,340,673
2024-04-26 10.01 10.09 9.59 9.89 -2.08% 268,400 262,864,819
2024-04-25 10.09 10.3 10.07 10.1 -0.59% 126,317 128,661,827
2024-04-24 9.95 10.18 9.78 10.16 +1.91% 140,687 140,651,867
2024-04-23 10.43 10.5 9.94 9.97 -3.86% 197,591 199,153,072
2024-04-22 10.35 10.54 10.35 10.37 -0.1% 136,319 142,337,526
2024-04-19 10.36 10.47 10.33 10.38 -0.29% 115,951 120,598,005
2024-04-18 10.48 10.54 10.36 10.41 -0.38% 118,817 124,238,663
2024-04-17 10.13 10.45 10.12 10.45 +3.16% 141,973 146,385,273
2024-04-16 10.34 10.39 10.09 10.13 -2.03% 142,728 146,079,199
2024-04-15 10.33 10.47 10.21 10.34 +0.19% 153,443 158,721,839
2024-04-12 10.42 10.47 10.3 10.32 -1.15% 124,505 129,287,916
2024-04-11 10.46 10.58 10.36 10.44 -0.95% 116,315 121,658,989
2024-04-10 10.55 10.62 10.49 10.54 +0.09% 136,309 143,991,311
2024-04-09 10.37 10.57 10.37 10.53 +1.06% 116,848 122,762,036
2024-04-08 10.52 10.66 10.41 10.42 -0.76% 178,953 188,700,328
2024-04-03 10.37 10.6 10.34 10.5 +1.06% 203,343 213,182,575
2024-04-02 10.18 10.42 10.15 10.39 +2.26% 188,070 194,176,768
2024-04-01 10.11 10.26 10.1 10.16 +0.79% 159,782 162,836,890
2024-03-29 9.92 10.16 9.88 10.08 +1.61% 118,951 119,915,463
2024-03-28 9.81 10 9.8 9.92 +0.92% 104,774 103,901,193
2024-03-27 9.99 10.03 9.83 9.83 -2.19% 85,561 84,996,865
2024-03-26 9.93 10.05 9.87 10.05 +1.31% 111,482 111,015,291
2024-03-25 10.06 10.17 9.91 9.92 -1.39% 138,709 138,547,791
2024-03-22 10.28 10.34 10.03 10.06 -2.71% 157,638 159,581,867
2024-03-21 10.47 10.49 10.31 10.34 -1.34% 110,334 114,229,113
2024-03-20 10.58 10.59 10.4 10.48 -0.57% 106,721 111,804,668
2024-03-19 10.45 10.61 10.4 10.54 +0.86% 171,514 181,048,544
2024-03-18 10.42 10.48 10.33 10.45 +0.19% 117,931 122,708,864
2024-03-15 10.32 10.44 10.15 10.43 +0.87% 146,161 150,613,644
2024-03-14 10.42 10.6 10.29 10.34 -0.58% 156,332 162,900,000
2024-03-13 10.6 10.61 10.4 10.4 -1.98% 139,863 146,273,374
2024-03-12 10.71 10.73 10.56 10.61 -0.75% 130,716 138,631,491
2024-03-11 10.63 10.77 10.46 10.69 +0.94% 203,080 215,472,022
2024-03-08 10.43 10.68 10.41 10.59 +1.53% 169,717 179,533,700
2024-03-07 10.53 10.58 10.38 10.43 -0.67% 134,277 140,462,681
2024-03-06 10.39 10.64 10.37 10.5 +1.16% 237,455 249,709,093
2024-03-05 10.26 10.42 10.21 10.38 +1.17% 195,282 201,904,368
2024-03-04 10.39 10.47 10.22 10.26 -1.25% 164,348 169,540,809
2024-03-01 10.53 10.58 10.33 10.39 -1.05% 218,460 227,718,383
2024-02-29 10.46 10.6 10.4 10.5 0% 253,351 266,386,441
2024-02-28 10.65 10.9 10.5 10.5 -1.69% 224,290 240,032,073
2024-02-27 10.67 10.77 10.58 10.68 -0.19% 234,332 249,393,154
2024-02-26 10.71 10.87 10.68 10.7 -0.09% 162,182 174,382,331
2024-02-23 10.97 11.08 10.66 10.71 -2.37% 253,822 273,779,939
2024-02-22 11.17 11.25 10.85 10.97 -0.99% 210,265 230,961,165
2024-02-21 10.78 11.29 10.71 11.08 +2.5% 321,590 356,309,727
2024-02-20 10.65 10.83 10.56 10.81 +1.03% 212,894 228,585,862
2024-02-19 10.53 10.72 10.37 10.7 +2.29% 261,621 276,925,419
2024-02-08 10.28 10.55 10.24 10.46 +1.85% 240,134 251,020,572
2024-02-07 10.15 10.34 10.01 10.27 +1.18% 259,785 265,248,091
2024-02-06 9.51 10.17 9.49 10.15 +5.84% 297,091 296,099,964
2024-02-05 9.43 9.75 9.18 9.59 -0.31% 277,134 263,611,612
2024-02-02 9.75 9.81 9.37 9.62 -1.64% 267,984 256,325,608
2024-02-01 9.79 9.98 9.62 9.78 -1.11% 226,528 222,440,765
2024-01-31 9.9 10.02 9.78 9.89 -1.1% 229,607 226,985,994
2024-01-30 9.91 10.03 9.82 10 +0.2% 195,061 194,501,015
2024-01-29 10.02 10.06 9.9 9.98 -0.7% 170,344 169,798,215
2024-01-26 9.82 10.11 9.78 10.05 +2.03% 249,693 248,241,909
2024-01-25 9.79 9.88 9.72 9.85 +0.31% 197,763 194,215,011
2024-01-24 9.71 9.83 9.58 9.82 +1.55% 284,653 275,709,182
2024-01-23 9.5 9.78 9.37 9.67 +1.26% 179,183 172,532,904
2024-01-22 9.76 9.82 9.43 9.55 -2.75% 287,630 278,741,445
2024-01-19 9.79 9.86 9.69 9.82 +0.1% 210,617 206,255,707
2024-01-18 9.51 9.83 9.47 9.81 +2.4% 313,283 301,942,109
2024-01-17 9.6 9.7 9.52 9.58 -0.62% 203,719 196,114,349
2024-01-16 9.5 9.64 9.48 9.64 +0.94% 175,784 168,355,793
2024-01-15 9.45 9.58 9.28 9.55 -0.73% 284,043 268,437,424
2024-01-12 9.41 9.86 9.36 9.62 +2.23% 391,444 379,948,734
2024-01-11 9.37 9.5 9.3 9.41 +0.11% 145,565 136,591,209
2024-01-10 9.27 9.47 9.26 9.4 +1.08% 143,512 134,714,522
2024-01-09 9.32 9.45 9.19 9.3 -0.43% 124,482 115,920,171
2024-01-08 9.38 9.47 9.27 9.34 -0.85% 146,234 136,528,132
2024-01-05 9.51 9.61 9.38 9.42 -1.15% 130,381 123,705,197
2024-01-04 9.59 9.63 9.45 9.53 -0.94% 168,149 159,882,354
2024-01-03 9.56 9.65 9.53 9.62 +0.63% 133,149 127,706,784
2024-01-02 9.55 9.65 9.45 9.56 -0.42% 192,554 184,089,054

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

хдНц┤БчОпф┐Э 688335

近三个月

чБлчВмчФ╡хнР 603678

2022-2023两年

ф╕З чзСя╝б 000002

2024年一季度

ф╝ЧщСлшВбф╗╜ 603091

近半年

хдйхРИхЕЙшГ╜ 688599

近半年

хНЧхЗМчзСцКА 300921

2024年至今

хЯГхдлчЙ╣-U 688165

近半年

STхЕИц▓│ 300137

2023年全年

хНЪхКЫхиБ 688345

近半年

х▓▒ч╛ОшВбф╗╜ 603730

近半年

热门概念板块

储能电池

хоБх╛╖цЧ╢ф╗г (300750)

2024年至今
新能源汽车

хоПхПСшВбф╗╜ (600885)

近三个月
光伏产业
区块链
云计算

ф╕нчзСхИЫш╛╛ (300496)

近三个月
5G通信
军工

ф╕нчЫ┤шВбф╗╜ (600038)

近三个月
大数据

чзСхИЫф┐бцБп (300730)

2022-2023两年

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