цЬ║хЩиф║║ 300024

数据更新至:

添加到对比分析

18.80 +0.05%

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

18.8
+0.05% +0.01
18.76
开盘价
19.04
最高价
18.63
最低价
204,049
成交量
数据更新至: 2025-03-25

技术指标

19.31
MA5 (5日均线)
19.70
MA10 (10日均线)
19.89
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 18.76 19.04 18.63 18.8 +0.05% 204,049 384,885,581
2025-03-24 19.12 19.19 18.22 18.79 -1.73% 476,372 889,919,976
2025-03-21 19.7 19.72 19.06 19.12 -3.29% 511,697 986,129,704
2025-03-20 19.9 20.14 19.7 19.77 -1.49% 432,728 860,133,269
2025-03-19 20 20.45 19.71 20.07 +0.6% 602,477 1,212,716,903
2025-03-18 20.08 20.18 19.86 19.95 -0.6% 410,437 820,477,885
2025-03-17 20.05 20.23 19.82 20.07 0% 466,244 933,143,555
2025-03-14 19.79 20.3 19.61 20.07 +1.36% 612,672 1,223,189,848
2025-03-13 20.41 20.47 19.58 19.8 -3.79% 686,636 1,364,511,852
2025-03-12 20.8 21.17 20.55 20.58 -0.58% 825,742 1,720,992,502
2025-03-11 20.52 20.86 20.24 20.7 -1.38% 1,105,945 2,270,244,315
2025-03-10 19.5 22.49 19.34 20.99 +7.48% 1,798,144 3,801,696,777
2025-03-07 19.85 19.98 19.37 19.53 -1.71% 544,525 1,070,498,936
2025-03-06 19.57 20.05 19.47 19.87 +2.42% 700,162 1,387,842,721
2025-03-05 19.3 19.54 19.05 19.4 +0.57% 524,023 1,011,985,046
2025-03-04 18.77 19.45 18.7 19.29 +2.17% 534,760 1,029,371,279
2025-03-03 19.42 19.64 18.67 18.88 -2.98% 787,864 1,506,564,962
2025-02-28 20.7 20.78 19.35 19.46 -6.98% 967,813 1,929,633,678
2025-02-27 21.43 21.46 20.5 20.92 -3.82% 1,270,508 2,668,633,234
2025-02-26 21.26 22.46 20.85 21.75 +3.08% 1,702,604 3,688,415,292
2025-02-25 20.5 22.18 20.4 21.1 +0.72% 1,367,322 2,913,711,384
2025-02-24 21.1 21.76 20.45 20.95 -1.18% 1,257,138 2,654,888,415
2025-02-21 21 21.5 20.76 21.2 -0.05% 1,239,183 2,612,069,652
2025-02-20 20.95 21.58 20.66 21.21 +1% 1,610,569 3,402,392,268
2025-02-19 19.3 21.28 19.24 21 +8.42% 1,954,092 4,044,484,232
2025-02-18 20.35 20.36 19.32 19.37 -4.77% 835,617 1,656,947,215
2025-02-17 19.49 20.38 19.49 20.34 +4.52% 1,060,348 2,133,201,730
2025-02-14 19.69 19.88 19.31 19.46 -1.82% 646,741 1,260,796,691
2025-02-13 20.39 20.58 19.74 19.82 -3.74% 888,206 1,778,740,467
2025-02-12 19.75 20.79 19.64 20.59 +3.52% 1,286,757 2,620,236,283
2025-02-11 20.15 20.18 19.73 19.89 -1.73% 763,002 1,517,223,954
2025-02-10 20.05 20.35 19.89 20.24 +0.25% 851,128 1,715,864,774
2025-02-07 20.26 20.55 19.65 20.19 -0.3% 1,355,473 2,734,641,173
2025-02-06 19.3 20.46 19.15 20.25 +4.76% 1,267,721 2,543,449,178
2025-02-05 18.6 19.61 18.5 19.33 +6.44% 1,044,973 1,999,674,450
2025-01-27 19.23 19.24 18.11 18.16 -7.49% 981,502 1,812,370,396
2025-01-24 19.13 19.73 19.05 19.63 +1.19% 814,874 1,586,111,397
2025-01-23 19.34 20.33 19.2 19.4 +1.84% 1,125,517 2,216,877,473
2025-01-22 19.5 19.5 18.95 19.05 -3.25% 678,805 1,296,729,959
2025-01-21 19.27 19.82 19.13 19.69 +3.25% 953,062 1,860,345,446
2025-01-20 19.41 19.48 19 19.07 -0.31% 585,886 1,126,564,253
2025-01-17 19.11 19.59 19 19.13 -0.88% 643,897 1,241,217,748
2025-01-16 19.72 20.09 19.14 19.3 -1.53% 974,845 1,910,758,003
2025-01-15 20.22 20.23 19.51 19.6 -2.97% 1,131,347 2,229,212,408
2025-01-14 17.88 20.99 17.66 20.2 +13.17% 1,607,192 3,067,033,698
2025-01-13 17 18.3 17 17.85 +0.85% 836,725 1,490,658,432
2025-01-10 17.81 18.64 17.63 17.7 -0.67% 1,073,972 1,949,718,875
2025-01-09 17.57 18.2 17.51 17.82 -0.28% 896,418 1,600,773,025
2025-01-08 16.89 18.34 16.43 17.87 +5.12% 1,208,186 2,097,154,082
2025-01-07 16.23 17.01 16.2 17 +5.39% 684,260 1,138,882,851
2025-01-06 16.45 16.64 15.99 16.13 -2.24% 546,790 891,057,254
2025-01-03 17.71 17.85 16.38 16.5 -6.78% 826,010 1,398,018,361
2025-01-02 17.94 18.5 17.45 17.7 -1.39% 746,053 1,339,569,805
2024-12-31 18.77 18.81 17.94 17.95 -4.16% 571,914 1,043,193,533
2024-12-30 19 19 18.56 18.73 -1.52% 433,908 814,238,158
2024-12-27 19.21 19.49 18.92 19.02 -0.94% 597,528 1,150,001,749
2024-12-26 18.89 19.41 18.78 19.2 +1.48% 528,217 1,014,893,652
2024-12-25 19.6 19.75 18.68 18.92 -3.42% 685,464 1,304,374,893
2024-12-24 19.73 19.99 19.14 19.59 +0.93% 689,069 1,346,486,360
2024-12-23 20.5 20.53 19.31 19.41 -6.19% 959,275 1,899,942,559
2024-12-20 20.15 20.97 20.1 20.69 +1.47% 936,724 1,931,830,938
2024-12-19 19.68 20.68 19.51 20.39 +1.7% 986,078 1,998,558,452
2024-12-18 20.1 20.35 19.6 20.05 +0.1% 778,279 1,556,323,805
2024-12-17 20.93 21.11 19.96 20.03 -4.62% 1,014,175 2,065,880,346
2024-12-16 21.5 22.15 20.81 21 -3.58% 1,180,600 2,525,662,284
2024-12-13 21.71 22.85 21.54 21.78 -0.95% 1,856,558 4,089,525,728
2024-12-12 21.87 22.3 21.29 21.99 -0.05% 1,512,582 3,287,571,897
2024-12-11 22.44 22.45 21.66 22 -4.31% 1,759,740 3,876,286,150
2024-12-10 23.51 24.39 22.77 22.99 +2.45% 2,673,771 6,304,820,730
2024-12-09 21.83 23.49 21.69 22.44 -0.09% 2,058,606 4,634,137,720
2024-12-06 22 24 21.38 22.46 +0.13% 2,847,153 6,463,543,672
2024-12-05 22.45 23.37 21.93 22.43 -2.48% 2,651,552 5,968,080,072
2024-12-04 19.8 24 19.7 23 +14.54% 3,470,630 7,716,929,219
2024-12-03 20.05 21.15 19.8 20.08 -1.95% 1,793,600 3,653,815,635
2024-12-02 20 21.51 19.6 20.48 +2.61% 2,448,507 5,016,156,113
2024-11-29 17.8 20.88 17.8 19.96 +11.07% 2,331,242 4,484,281,883
2024-11-28 18.45 18.5 17.9 17.97 -1.8% 713,133 1,293,658,120
2024-11-27 17.99 18.32 17.37 18.3 +1.5% 831,060 1,484,220,566
2024-11-26 18.84 18.84 17.98 18.03 -4.35% 891,226 1,629,703,125
2024-11-25 18.6 19.26 17.95 18.85 +1.95% 1,255,949 2,335,565,591
2024-11-22 19.6 19.95 18.45 18.49 -6.38% 1,444,194 2,765,700,026
2024-11-21 20.33 20.78 19.43 19.75 -3.38% 1,971,439 3,927,645,335
2024-11-20 19.56 21.31 19.08 20.44 +3.49% 2,690,378 5,529,322,709
2024-11-19 17.18 19.99 17.18 19.75 +14.69% 2,310,760 4,266,886,363
2024-11-18 17.65 18.45 16.9 17.22 -2.27% 1,222,195 2,154,186,387
2024-11-15 18.59 19.25 17.6 17.62 -6.18% 1,429,751 2,621,304,128
2024-11-14 19.56 19.66 18.68 18.78 -5.01% 1,088,700 2,082,303,042
2024-11-13 19.35 19.99 18.5 19.77 +0.36% 1,755,392 3,377,360,641
2024-11-12 20.51 20.51 19.3 19.7 -4.97% 1,995,330 3,966,412,145
2024-11-11 19.5 21.75 19.41 20.73 +3.13% 2,839,178 5,892,523,943
2024-11-08 19.75 22.32 19.75 20.1 -0.99% 3,610,532 7,556,636,200
2024-11-07 21.33 21.66 18.78 20.3 -3.84% 3,985,507 7,851,058,605
2024-11-06 18.8 21.66 18.37 21.11 +16.95% 4,035,087 8,123,531,014
2024-11-05 16.15 18.45 15.55 18.05 +16.75% 3,869,220 6,652,927,436
2024-11-04 12.95 15.46 12.95 15.46 +20.03% 1,245,311 1,844,051,349
2024-11-01 13.59 13.69 12.84 12.88 -5.29% 667,418 876,630,884
2024-10-31 13.17 13.85 13.12 13.6 +2.33% 705,664 953,021,264
2024-10-30 13.21 13.53 13.16 13.29 -0.37% 427,225 569,453,332
2024-10-29 13.95 13.96 13.27 13.34 -4.37% 755,400 1,020,914,461
2024-10-28 13.02 14.24 12.83 13.95 +4.42% 1,141,543 1,549,773,868
2024-10-25 13.33 13.61 13.27 13.36 +1.14% 461,343 618,525,954
2024-10-24 13.3 13.38 13.06 13.21 -0.97% 350,936 462,668,390
2024-10-23 13.52 13.68 13.3 13.34 -1.19% 555,477 749,991,825
2024-10-22 13.71 13.71 13.29 13.5 -1.53% 653,613 879,740,258
2024-10-21 13.01 14.08 12.93 13.71 +6.78% 1,063,928 1,441,782,825
2024-10-18 12.12 13.22 12.01 12.84 +5.59% 733,639 928,632,960
2024-10-17 12.24 12.53 12.14 12.16 +0.08% 392,808 484,613,491
2024-10-16 11.93 12.42 11.89 12.15 -1.06% 363,400 443,921,718
2024-10-15 12.43 12.85 12.27 12.28 -2.46% 553,291 694,564,570
2024-10-14 12.1 12.77 11.87 12.59 +4.22% 599,879 738,355,931
2024-10-11 12.94 12.94 11.91 12.08 -7.15% 636,892 785,693,824
2024-10-10 13.06 13.59 12.8 13.01 +0.85% 794,233 1,046,223,227
2024-10-09 14.31 14.36 12.9 12.9 -13.01% 1,301,919 1,782,526,032
2024-10-08 14.83 14.83 13.37 14.83 +19.98% 1,740,448 2,492,592,222
2024-09-30 11.08 12.49 11 12.36 +17.05% 1,165,926 1,370,758,272
2024-09-27 10 10.71 10 10.56 +6.45% 560,659 580,463,269
2024-09-26 9.55 9.93 9.51 9.92 +3.66% 298,732 291,980,762
2024-09-25 9.62 9.78 9.55 9.57 +0.31% 255,766 247,604,997
2024-09-24 9.28 9.54 9.24 9.54 +3.25% 230,365 217,075,488
2024-09-23 9.27 9.34 9.22 9.24 -0.32% 78,044 72,346,426
2024-09-20 9.31 9.35 9.2 9.27 -0.64% 90,681 84,096,576
2024-09-19 9.18 9.36 9.05 9.33 +2.41% 134,420 124,450,525
2024-09-18 9.18 9.23 8.99 9.11 -0.76% 87,920 79,913,472
2024-09-13 9.28 9.32 9.17 9.18 -0.86% 68,639 63,334,657
2024-09-12 9.31 9.41 9.26 9.26 -0.22% 88,875 82,968,131
2024-09-11 9.26 9.31 9.19 9.28 0% 78,174 72,426,030
2024-09-10 9.15 9.31 9.05 9.28 +1.53% 113,321 103,876,497
2024-09-09 9.1 9.19 9.02 9.14 +0.11% 78,329 71,464,228
2024-09-06 9.3 9.35 9.12 9.13 -1.93% 91,606 84,386,022
2024-09-05 9.25 9.39 9.25 9.31 +0.65% 70,938 66,075,465
2024-09-04 9.2 9.33 9.16 9.25 -0.11% 79,392 73,458,990
2024-09-03 9.22 9.39 9.19 9.26 +0.87% 91,506 84,883,886
2024-09-02 9.44 9.51 9.18 9.18 -2.75% 121,104 112,772,890
2024-08-30 9.23 9.63 9.22 9.44 +1.51% 211,373 200,633,036
2024-08-29 9.06 9.35 9.05 9.3 +2.09% 132,644 122,618,412
2024-08-28 9.07 9.22 9 9.11 +0.44% 92,736 84,489,115
2024-08-27 9.21 9.24 9.05 9.07 -2.26% 98,989 90,237,276
2024-08-26 9.25 9.5 9.15 9.28 +1.42% 119,719 111,389,437
2024-08-23 9.14 9.21 9.06 9.15 -0.22% 97,834 89,373,766
2024-08-22 9.56 9.58 9.14 9.17 -3.78% 173,627 161,664,938
2024-08-21 9.47 9.67 9.46 9.53 +0.32% 147,679 141,273,263
2024-08-20 9.69 9.75 9.47 9.5 -2.46% 134,715 128,669,574
2024-08-19 9.59 9.84 9.59 9.74 +1.04% 142,849 139,276,921
2024-08-16 9.65 9.75 9.62 9.64 -0.31% 119,666 115,848,284
2024-08-15 9.43 9.74 9.41 9.67 +2.11% 158,220 152,301,103
2024-08-14 9.5 9.54 9.39 9.47 -0.32% 83,375 78,891,142
2024-08-13 9.37 9.5 9.33 9.5 +1.06% 89,516 84,314,943
2024-08-12 9.51 9.63 9.36 9.4 -1.67% 113,200 106,822,040
2024-08-09 9.73 9.81 9.56 9.56 -1.24% 108,957 105,417,428
2024-08-08 9.77 9.77 9.54 9.68 -1.43% 136,433 131,712,144
2024-08-07 9.78 9.97 9.76 9.82 +0.41% 150,868 148,940,133
2024-08-06 9.71 9.82 9.65 9.78 +1.77% 155,217 151,245,723
2024-08-05 9.91 10.05 9.6 9.61 -3.42% 243,418 239,074,278
2024-08-02 10.07 10.21 9.93 9.95 -1.87% 196,639 197,969,291
2024-08-01 10.09 10.31 10.08 10.14 +0.5% 270,384 275,026,296
2024-07-31 9.69 10.09 9.68 10.09 +4.13% 318,668 317,205,007
2024-07-30 9.55 9.72 9.43 9.69 +1.15% 138,121 132,618,218
2024-07-29 9.62 9.66 9.52 9.58 -0.42% 90,569 86,915,507
2024-07-26 9.35 9.66 9.34 9.62 +1.8% 147,944 141,279,937
2024-07-25 9.4 9.61 9.31 9.45 +0.43% 118,415 111,831,136
2024-07-24 9.41 9.58 9.4 9.41 -0.95% 135,733 128,722,382
2024-07-23 9.89 9.92 9.49 9.5 -2.76% 162,415 157,722,219
2024-07-22 9.71 9.78 9.66 9.77 +0.72% 129,392 125,822,004
2024-07-19 9.57 9.79 9.55 9.7 +0.62% 145,312 141,056,344
2024-07-18 9.57 9.68 9.38 9.64 +0.73% 132,857 126,336,925
2024-07-17 9.7 9.73 9.55 9.57 -1.14% 94,283 90,639,652
2024-07-16 9.55 9.7 9.48 9.68 +1.26% 103,783 99,744,469
2024-07-15 9.72 9.74 9.53 9.56 -1.95% 95,258 91,529,973
2024-07-12 9.77 9.78 9.67 9.75 -0.31% 107,707 104,689,878
2024-07-11 9.72 9.83 9.63 9.78 +2.52% 178,961 174,414,477
2024-07-10 9.54 9.68 9.52 9.54 -0.21% 143,724 138,037,962
2024-07-09 9.2 9.57 9.17 9.56 +3.91% 206,725 194,271,203
2024-07-08 9.49 9.56 9.17 9.2 -3.77% 155,549 144,895,380
2024-07-05 9.55 9.63 9.36 9.56 -0.52% 151,575 143,524,196
2024-07-04 9.81 9.99 9.58 9.61 -1.13% 203,857 199,784,101
2024-07-03 9.79 9.88 9.66 9.72 -0.61% 122,701 119,794,638
2024-07-02 9.74 9.85 9.7 9.78 +0.2% 133,041 130,093,551
2024-07-01 9.75 9.79 9.52 9.76 +0.21% 132,726 128,072,389
2024-06-28 9.68 9.91 9.65 9.74 +0.62% 159,068 156,058,779
2024-06-27 9.8 9.89 9.65 9.68 -1.73% 136,174 133,170,079
2024-06-26 9.56 9.86 9.42 9.85 +2.82% 164,588 159,457,998
2024-06-25 9.6 9.75 9.51 9.58 +0.21% 155,724 150,102,923
2024-06-24 9.99 9.99 9.54 9.56 -4.3% 183,867 178,965,759
2024-06-21 9.96 10.12 9.92 9.99 -0.5% 123,175 123,363,896
2024-06-20 10.32 10.37 10.03 10.04 -2.71% 175,162 178,188,083
2024-06-19 10.48 10.5 10.3 10.32 -1.53% 159,672 165,806,929
2024-06-18 10.31 10.53 10.29 10.48 +1.95% 239,200 249,957,701
2024-06-17 10.19 10.44 10.17 10.28 -0.29% 197,037 203,176,378
2024-06-14 10.57 10.57 10.2 10.31 -2% 304,160 313,022,258
2024-06-13 10.25 10.82 10.22 10.52 +4.06% 507,599 535,207,816
2024-06-12 10.04 10.25 10.01 10.11 +0.5% 165,903 168,447,095
2024-06-11 9.79 10.07 9.58 10.06 +2.44% 168,209 166,219,012
2024-06-07 9.93 9.99 9.72 9.82 +0.1% 131,131 129,182,712
2024-06-06 10.13 10.2 9.78 9.81 -3.16% 235,371 233,104,732
2024-06-05 10.17 10.28 10.1 10.13 -0.59% 119,822 122,193,587
2024-06-04 10.17 10.26 10 10.19 0% 158,050 159,595,198
2024-06-03 10.37 10.42 10.1 10.19 -1.26% 159,192 163,204,185
2024-05-31 10.25 10.41 10.23 10.32 +0.88% 181,803 187,897,277
2024-05-30 10.08 10.36 9.99 10.23 +0.99% 155,715 158,701,649
2024-05-29 10.11 10.25 10.07 10.13 +0.2% 106,656 108,402,482
2024-05-28 10.29 10.31 10.1 10.11 -1.37% 129,151 131,552,998
2024-05-27 10.08 10.26 9.93 10.25 +1.99% 154,448 155,660,610
2024-05-24 10.2 10.25 10.03 10.05 -1.57% 137,254 138,969,898
2024-05-23 10.55 10.58 10.18 10.21 -3.13% 214,902 221,281,812
2024-05-22 10.49 10.59 10.45 10.54 +0.38% 135,272 142,310,101
2024-05-21 10.64 10.69 10.44 10.5 -1.22% 146,390 154,068,433
2024-05-20 10.65 10.77 10.57 10.63 -0.19% 180,399 192,351,581
2024-05-17 10.49 10.65 10.39 10.65 +1.43% 171,728 180,801,722
2024-05-16 10.63 10.73 10.45 10.5 -1.22% 208,195 220,428,574
2024-05-15 10.79 10.79 10.61 10.63 -1.94% 194,234 207,505,491
2024-05-14 10.63 11.2 10.63 10.84 +2.36% 289,759 316,070,238
2024-05-13 10.83 10.86 10.52 10.59 -4.08% 341,691 364,134,361
2024-05-10 11.38 11.6 11.02 11.04 +1.38% 532,756 600,289,994
2024-05-09 10.67 10.93 10.66 10.89 +1.87% 176,442 191,485,398
2024-05-08 10.99 10.99 10.68 10.69 -2.82% 203,401 219,337,644
2024-05-07 11.01 11.08 10.88 11 +0.36% 211,501 232,267,037
2024-05-06 10.99 11.12 10.91 10.96 +0.74% 236,239 260,042,383
2024-04-30 11.06 11.13 10.77 10.88 -2.16% 279,849 304,949,092
2024-04-29 10.85 11.21 10.85 11.12 +3.83% 421,598 467,154,602
2024-04-26 10.49 10.72 10.48 10.71 +2.29% 284,493 303,016,797
2024-04-25 10.55 10.64 10.43 10.47 -1.13% 194,074 204,144,797
2024-04-24 10.39 10.6 10.39 10.59 +1.73% 230,578 242,288,759
2024-04-23 10.34 10.55 10.28 10.41 +1.26% 224,289 233,584,215
2024-04-22 10.24 10.5 10.1 10.28 -0.58% 168,691 173,820,603
2024-04-19 10.39 10.55 10.25 10.34 -0.96% 190,579 197,544,892
2024-04-18 10.44 10.65 10.3 10.44 -0.57% 239,359 251,018,493
2024-04-17 9.9 10.5 9.9 10.5 +6.6% 296,569 306,491,884
2024-04-16 10.39 10.39 9.83 9.85 -5.2% 310,247 311,542,474
2024-04-15 10.48 10.65 10.19 10.39 -0.67% 246,694 257,122,074
2024-04-12 10.7 10.81 10.43 10.46 -2.24% 210,768 223,727,305
2024-04-11 10.63 10.89 10.52 10.7 +0.66% 197,268 211,803,469
2024-04-10 11.01 11.1 10.51 10.63 -2.74% 239,372 257,055,814
2024-04-09 10.88 11.05 10.8 10.93 +0.74% 187,296 204,712,904
2024-04-08 11.09 11.14 10.84 10.85 -2.52% 195,959 215,232,148
2024-04-03 11.33 11.38 11.08 11.13 -2.11% 193,474 216,040,551
2024-04-02 11.64 11.66 11.33 11.37 -2.4% 234,031 267,414,773
2024-04-01 11.51 11.7 11.51 11.65 +1.39% 256,865 298,266,021
2024-03-29 11.38 11.49 11.18 11.49 +1.23% 218,809 248,214,367
2024-03-28 11 11.52 11 11.35 +3.18% 319,853 362,160,561
2024-03-27 11.52 11.54 10.96 11 -4.26% 277,643 310,501,870
2024-03-26 11.64 11.76 11.33 11.49 -1.29% 284,857 328,710,436
2024-03-25 11.9 12.08 11.62 11.64 -3% 338,959 402,107,696
2024-03-22 12.21 12.31 11.8 12 -1.72% 425,586 510,203,208
2024-03-21 12.42 12.48 12.2 12.21 -1.45% 334,938 412,381,294
2024-03-20 12.34 12.45 12.27 12.39 +0.24% 317,864 393,131,819
2024-03-19 12.55 12.65 12.35 12.36 -2.22% 480,903 599,998,241
2024-03-18 12.81 12.81 12.37 12.64 +0.32% 697,390 876,627,344
2024-03-15 12.12 12.69 12 12.6 +4.13% 761,834 943,212,393
2024-03-14 12.36 12.46 11.92 12.1 -1.71% 476,553 579,721,404
2024-03-13 12.22 12.46 12.1 12.31 +1.15% 605,525 744,019,835
2024-03-12 12.16 12.34 12.02 12.17 +0.75% 484,548 590,181,849
2024-03-11 12.01 12.09 11.83 12.08 +0.42% 331,196 396,912,781
2024-03-08 11.8 12.08 11.73 12.03 +0.92% 390,053 465,636,908
2024-03-07 12.45 12.63 11.92 11.92 -2.61% 703,107 862,875,769
2024-03-06 11.77 12.45 11.77 12.24 +3.03% 706,043 859,564,221
2024-03-05 12 12.14 11.8 11.88 -2.3% 421,348 505,156,918
2024-03-04 12.16 12.25 11.9 12.16 +0.16% 527,561 637,793,578
2024-03-01 11.92 12.28 11.86 12.14 +1.59% 603,082 728,156,598
2024-02-29 11.41 12.05 11.41 11.95 +4.92% 614,850 728,975,712
2024-02-28 12.25 12.47 11.37 11.39 -8.07% 921,180 1,109,313,778
2024-02-27 12.25 12.4 11.9 12.39 -1.27% 1,011,795 1,228,513,218
2024-02-26 11.5 12.92 11.5 12.55 +15.99% 1,301,691 1,602,294,306
2024-02-23 10.59 10.84 10.38 10.82 +2.66% 364,850 388,508,857
2024-02-22 10.31 10.6 10.31 10.54 +2.43% 276,842 290,091,931
2024-02-21 10.22 10.59 10.13 10.29 -0.68% 313,201 326,487,267
2024-02-20 10.13 10.47 10.04 10.36 +0.29% 242,625 249,604,752
2024-02-19 10.66 10.69 10.17 10.33 -0.1% 323,004 333,654,358
2024-02-08 10.04 10.8 10 10.34 +4.55% 447,433 469,311,873
2024-02-07 9.2 9.99 9.12 9.89 +7.38% 466,028 454,811,862
2024-02-06 8.07 9.3 8.01 9.21 +11.77% 326,648 285,708,120
2024-02-05 8.78 8.79 7.95 8.24 -6.68% 319,720 268,279,619
2024-02-02 9.11 9.47 8.48 8.83 -3.5% 258,870 231,297,920
2024-02-01 9.13 9.36 8.95 9.15 0% 173,788 159,270,584
2024-01-31 9.7 9.79 9.12 9.15 -6.35% 242,798 227,686,021
2024-01-30 9.98 10.19 9.73 9.77 -2.5% 150,904 150,401,147
2024-01-29 10.28 10.39 9.98 10.02 -1.86% 148,917 150,808,474
2024-01-26 10.28 10.4 10.2 10.21 -1.16% 162,891 167,666,941
2024-01-25 9.95 10.36 9.85 10.33 +3.51% 230,430 234,282,412
2024-01-24 9.83 10.03 9.52 9.98 +1.73% 191,454 187,626,460
2024-01-23 9.62 9.88 9.57 9.81 +1.87% 164,252 160,416,957
2024-01-22 10.28 10.33 9.57 9.63 -6.05% 206,756 205,217,809
2024-01-19 10.42 10.52 10.25 10.25 -2.19% 135,500 140,518,187
2024-01-18 10.46 10.64 10.13 10.48 -0.57% 215,748 222,300,614
2024-01-17 10.86 10.88 10.53 10.54 -3.48% 147,161 157,356,577
2024-01-16 10.99 11.04 10.76 10.92 -0.46% 148,720 161,753,524
2024-01-15 11.02 11.1 10.83 10.97 -0.9% 130,432 142,972,166
2024-01-12 11.21 11.27 11.05 11.07 -1.86% 136,674 152,314,647
2024-01-11 10.91 11.34 10.86 11.28 +3.01% 203,809 227,312,467
2024-01-10 11.2 11.27 10.94 10.95 -2.84% 210,299 232,419,854
2024-01-09 10.81 11.39 10.81 11.27 +4.35% 322,804 362,549,830
2024-01-08 11.08 11.18 10.8 10.8 -3.31% 214,256 233,699,591
2024-01-05 11.36 11.5 11.12 11.17 -1.33% 163,349 184,635,072
2024-01-04 11.5 11.5 11.27 11.32 -1.99% 158,389 180,235,756
2024-01-03 11.72 11.77 11.44 11.55 -2.2% 227,957 263,561,244
2024-01-02 11.82 11.99 11.78 11.81 -0.51% 191,062 227,153,652

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

хИЫцДПф┐бцБп 300366

近半年

щ╛Щц║РчФ╡хКЫ 001289

2024年至今

шМВхМЦхоЮхНО 000637

2024年一季度

ц╡╖цгошНпф╕Ъ 001367

2022-2023两年

цЙмцЭ░чзСцКА 300373

2023年全年

щлШшГ╜чОпхвГ 603588

近三个月

ф╕нхЫ╜хМ╗шНп 600056

近三个月

щЩХхЫ╜цКХя╝б 000563

近三个月

цЦ░хоЙшВбф╗╜ 600596

近三个月

ф╕нцЦ░щЫЖхЫв 601512

2022-2023两年

热门概念板块

医疗器械

ш┐ИчСЮхМ╗чЦЧ (300760)

近期数据
半导体

ф╕ншКпхЫ╜щЩЕ (688981)

2023年全年
数字经济

щЗСхНбцЩ║шГ╜ (300349)

近三个月
储能电池
新能源汽车
区块链
5G通信

ф║ищАЪхЕЙчФ╡ (600487)

近三个月
芯片

хЫ╜ц░СцКАцЬп (300077)

近三个月

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