ф╕нчзСчФ╡ц░Ф 300035

数据更新至:

添加到对比分析

17.63 +3.46%

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

17.63
+3.46% +0.59
17.05
开盘价
17.77
最高价
16.82
最低价
414,760
成交量
数据更新至: 2025-03-25

技术指标

17.20
MA5 (5日均线)
17.26
MA10 (10日均线)
17.24
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 17.05 17.77 16.82 17.63 +3.46% 414,760 719,569,997
2025-03-24 16.85 17.05 16.37 17.04 +2.65% 394,101 659,836,045
2025-03-21 17.03 17.18 16.55 16.6 -3.15% 335,923 564,362,302
2025-03-20 17.5 17.58 17.1 17.14 -2.67% 372,573 644,241,087
2025-03-19 17.85 18.26 17.45 17.61 -2.44% 552,614 983,608,418
2025-03-18 18.21 19.5 17.9 18.05 +1.4% 906,397 1,668,595,829
2025-03-17 17.18 17.85 17.05 17.8 +4.4% 734,628 1,293,536,882
2025-03-14 16.6 17.05 16.46 17.05 +2.22% 337,944 570,022,189
2025-03-13 17.01 17.2 16.52 16.68 -2.11% 345,529 578,861,071
2025-03-12 17.18 17.28 17 17.04 0% 342,318 585,972,096
2025-03-11 16.9 17.17 16.76 17.04 -0.81% 350,345 592,124,102
2025-03-10 16.81 17.3 16.8 17.18 +1.6% 444,047 761,113,859
2025-03-07 17.31 17.36 16.67 16.91 -3.54% 648,999 1,106,317,470
2025-03-06 17.5 17.84 17.39 17.53 +0.29% 731,929 1,286,363,275
2025-03-05 17.79 17.88 17.03 17.48 -3.48% 833,423 1,447,843,024
2025-03-04 17.7 18.36 17.31 18.11 -6.89% 1,221,640 2,177,406,438
2025-03-03 17.01 19.8 17 19.45 +17.52% 1,570,271 2,943,795,004
2025-02-28 16.6 17.75 16.34 16.55 +1.47% 978,054 1,650,250,166
2025-02-27 15.64 16.69 15.42 16.31 +5.23% 806,366 1,295,534,214
2025-02-26 15.04 15.59 15.04 15.5 +3.13% 468,120 721,955,391
2025-02-25 14.89 15.24 14.78 15.03 -0.27% 333,069 499,862,118
2025-02-24 15.33 15.55 14.85 15.07 -1.31% 416,477 628,548,029
2025-02-21 15 15.35 14.93 15.27 +1.19% 405,758 616,358,785
2025-02-20 14.83 15.18 14.6 15.09 +1% 401,537 599,639,345
2025-02-19 14.85 14.99 14.53 14.94 +0.13% 339,892 502,935,095
2025-02-18 14.7 15.32 14.59 14.92 +2.47% 482,709 725,158,359
2025-02-17 14.86 14.92 14.46 14.56 -1.36% 294,063 430,741,429
2025-02-14 14.68 15.14 14.61 14.76 +0.14% 254,461 378,274,946
2025-02-13 15.06 15.24 14.68 14.74 -2.51% 271,483 404,861,447
2025-02-12 14.76 15.13 14.68 15.12 +2.16% 260,375 388,428,341
2025-02-11 15.02 15.03 14.62 14.8 -1.53% 262,187 386,365,700
2025-02-10 15.45 15.45 14.72 15.03 -2.47% 370,115 553,869,714
2025-02-07 15.53 15.68 15.16 15.41 -0.77% 328,017 507,399,895
2025-02-06 14.94 15.68 14.88 15.53 +3.67% 288,549 444,045,123
2025-02-05 14.86 15.19 14.7 14.98 +1.42% 193,537 289,607,330
2025-01-27 15.33 15.38 14.77 14.77 -2.96% 182,929 273,749,107
2025-01-24 14.6 15.26 14.56 15.22 +3.68% 265,353 399,743,710
2025-01-23 15.16 15.31 14.67 14.68 -2.2% 291,511 438,497,964
2025-01-22 15.51 15.51 14.83 15.01 -4.03% 317,100 479,588,685
2025-01-21 15.78 15.79 15.09 15.64 -0.13% 372,079 574,214,786
2025-01-20 15.04 16.05 15 15.66 +5.88% 427,141 669,411,738
2025-01-17 14.5 15.07 14.43 14.79 +2.57% 364,011 538,199,465
2025-01-16 14.92 15.08 14.3 14.42 +3.74% 465,608 680,620,273
2025-01-15 14.29 14.29 13.82 13.9 -2.73% 148,889 207,759,249
2025-01-14 13.19 14.32 13.19 14.29 +8.34% 230,001 319,898,169
2025-01-13 13.25 13.4 13 13.19 -1.57% 160,104 211,243,590
2025-01-10 13.86 13.99 13.4 13.4 -3.39% 111,817 152,995,008
2025-01-09 13.43 14.28 13.43 13.87 +1.61% 182,170 254,721,951
2025-01-08 14.03 14.03 13.2 13.65 -2.78% 220,064 297,575,220
2025-01-07 13.73 14.09 13.6 14.04 +1.89% 147,139 204,158,165
2025-01-06 13.54 14.35 13.53 13.78 +0.8% 199,442 277,544,063
2025-01-03 14.27 14.49 13.64 13.67 -4.41% 235,366 331,461,719
2025-01-02 14.93 15.22 14.1 14.3 -4.35% 344,944 506,442,516
2024-12-31 14.44 15.26 14.4 14.95 +4.04% 402,446 595,818,825
2024-12-30 14.25 14.73 14.16 14.37 +0.42% 152,524 220,262,664
2024-12-27 14.54 14.71 14.25 14.31 -1.38% 175,120 253,422,370
2024-12-26 14.2 14.74 14.19 14.51 +1.75% 236,806 343,155,806
2024-12-25 14.31 14.37 13.82 14.26 +0.42% 144,551 203,626,601
2024-12-24 14.05 14.23 13.8 14.2 +1.65% 128,038 179,654,889
2024-12-23 14.31 14.4 13.93 13.97 -2.58% 124,914 176,674,627
2024-12-20 14.26 14.43 14.15 14.34 +0.77% 100,377 143,531,276
2024-12-19 14.11 14.29 14.06 14.23 -0.42% 105,322 149,199,059
2024-12-18 14.4 14.66 14.23 14.29 -0.56% 106,761 153,756,012
2024-12-17 14.37 14.77 14.26 14.37 -0.07% 181,184 262,678,342
2024-12-16 14.75 14.84 14.2 14.38 -2.97% 211,895 305,405,728
2024-12-13 15.21 15.22 14.76 14.82 -2.88% 158,020 235,569,368
2024-12-12 15.22 15.28 14.99 15.26 +0.26% 161,449 244,390,441
2024-12-11 15.26 15.41 15.12 15.22 -0.39% 143,041 218,055,937
2024-12-10 15.85 15.91 15.24 15.28 -0.33% 193,058 300,540,681
2024-12-09 15.53 15.71 15.23 15.33 -0.84% 166,117 256,551,937
2024-12-06 15.58 15.6 15 15.46 -0.64% 256,556 392,320,774
2024-12-05 15.53 15.8 15.51 15.56 -0.51% 154,868 241,805,721
2024-12-04 16.05 16.12 15.5 15.64 -2.55% 189,639 298,426,094
2024-12-03 16.2 16.24 15.8 16.05 -0.12% 185,402 296,885,691
2024-12-02 15.98 16.14 15.69 16.07 +0.56% 241,825 386,568,372
2024-11-29 15.9 16.2 15.41 15.98 +0.19% 251,649 399,009,065
2024-11-28 15.77 16.29 15.65 15.95 +1.27% 246,060 392,997,638
2024-11-27 15.14 15.79 14.82 15.75 +3.28% 255,134 390,555,444
2024-11-26 15.8 15.83 15.2 15.25 -3.66% 257,152 395,781,459
2024-11-25 15.64 16.14 15.48 15.83 +1.67% 248,126 392,375,525
2024-11-22 16.18 16.74 15.52 15.57 -4.83% 311,717 502,797,289
2024-11-21 16.02 16.45 15.95 16.36 +1.18% 318,014 516,837,505
2024-11-20 16 16.38 15.86 16.17 +0.56% 345,650 556,844,449
2024-11-19 15.47 16.13 15.22 16.08 +3.14% 371,420 581,443,325
2024-11-18 15.99 16.5 15.41 15.59 +1.1% 403,990 638,979,627
2024-11-15 15.96 16.16 15.4 15.42 -3.81% 411,414 649,598,868
2024-11-14 17.15 17.32 16 16.03 -6.37% 440,632 726,133,007
2024-11-13 16.94 17.37 16.7 17.12 -1.04% 294,591 499,324,661
2024-11-12 18.55 18.7 16.95 17.3 -4.63% 581,144 1,029,499,091
2024-11-11 16.6 18.3 16.33 18.14 +7.78% 729,098 1,280,738,491
2024-11-08 17.01 18.5 16.68 16.83 -1.12% 655,584 1,147,316,311
2024-11-07 17.5 17.5 16.6 17.02 -2.74% 679,650 1,155,052,805
2024-11-06 15.54 18.5 15.51 17.5 +10.41% 1,005,880 1,742,409,954
2024-11-05 15 16.47 14.63 15.85 +5.04% 953,236 1,479,762,833
2024-11-04 13.39 15.29 13.39 15.09 +13.89% 887,670 1,292,853,817
2024-11-01 14.13 14.49 13.21 13.25 -7.47% 689,940 942,220,988
2024-10-31 13.7 14.72 13.4 14.32 +2.65% 939,712 1,328,322,771
2024-10-30 13.62 14.29 13.01 13.95 +2.5% 907,495 1,245,258,002
2024-10-29 13.33 14.91 13.32 13.61 +2.95% 1,297,468 1,820,763,108
2024-10-28 13.31 13.69 12.7 13.22 +4.01% 1,431,874 1,886,306,695
2024-10-25 10.62 12.71 10.61 12.71 +20.02% 1,143,213 1,381,967,058
2024-10-24 10.75 10.75 10.43 10.59 -2.67% 228,219 241,691,439
2024-10-23 10.59 11.05 10.46 10.88 +2.74% 420,578 454,163,383
2024-10-22 10.32 10.63 10.26 10.59 +2.02% 266,622 279,540,414
2024-10-21 10.38 10.65 10.29 10.38 +1.27% 333,726 348,963,573
2024-10-18 9.8 10.55 9.8 10.25 +4.27% 291,170 296,513,838
2024-10-17 10 10.14 9.83 9.83 -0.91% 132,841 132,739,237
2024-10-16 9.85 10.11 9.82 9.92 -0.9% 139,577 138,942,148
2024-10-15 10.17 10.33 9.98 10.01 -2.15% 197,554 200,646,366
2024-10-14 10.04 10.27 9.8 10.23 +2.61% 212,523 213,923,463
2024-10-11 10.6 10.74 9.81 9.97 -6.56% 263,256 267,273,206
2024-10-10 10.89 11.17 10.59 10.67 -0.65% 319,602 347,707,097
2024-10-09 11.76 11.92 10.73 10.74 -12.4% 466,355 529,393,731
2024-10-08 12.65 12.65 11.3 12.26 +16.1% 689,159 832,895,041
2024-09-30 9.39 10.58 9.39 10.56 +16.69% 469,456 469,624,436
2024-09-27 8.63 9.22 8.59 9.05 +6.6% 237,211 211,822,773
2024-09-26 8.18 8.49 8.18 8.49 +3.28% 110,695 92,240,816
2024-09-25 8.27 8.44 8.22 8.22 +0.24% 122,178 101,884,533
2024-09-24 7.95 8.2 7.91 8.2 +3.54% 127,042 102,959,573
2024-09-23 7.91 8.03 7.85 7.92 -0.25% 50,672 40,221,482
2024-09-20 8.06 8.09 7.88 7.94 -1.49% 67,814 53,852,618
2024-09-19 8.02 8.12 7.83 8.06 +2.54% 75,570 60,422,526
2024-09-18 7.92 8 7.74 7.86 -0.76% 55,505 43,485,826
2024-09-13 8.2 8.22 7.92 7.92 -3.06% 67,463 54,167,316
2024-09-12 8.14 8.31 8.1 8.17 -0.37% 89,184 73,222,126
2024-09-11 8.06 8.25 7.95 8.2 +2.24% 109,173 89,263,545
2024-09-10 8.01 8.07 7.83 8.02 +0.38% 70,378 55,823,641
2024-09-09 8.03 8.15 7.96 7.99 -1.24% 55,476 44,645,542
2024-09-06 8.2 8.21 8.08 8.09 -1.22% 69,137 56,259,532
2024-09-05 8.17 8.33 8.13 8.19 +0.12% 89,600 73,687,262
2024-09-04 8 8.31 7.98 8.18 +2% 136,993 112,129,233
2024-09-03 7.94 8.11 7.88 8.02 +0.88% 73,386 58,795,526
2024-09-02 8.1 8.17 7.93 7.95 -1.49% 86,373 69,609,219
2024-08-30 7.78 8.18 7.78 8.07 +3.33% 121,390 97,966,885
2024-08-29 7.56 7.84 7.54 7.81 +2.76% 69,268 53,603,475
2024-08-28 7.5 7.72 7.5 7.6 +0.66% 53,635 40,811,199
2024-08-27 7.62 7.65 7.52 7.55 -1.69% 44,265 33,489,499
2024-08-26 7.5 7.8 7.49 7.68 +2.26% 73,554 56,505,886
2024-08-23 7.6 7.65 7.47 7.51 -1.96% 53,218 40,034,758
2024-08-22 7.73 7.81 7.63 7.66 -1.03% 48,912 37,714,289
2024-08-21 7.66 7.79 7.63 7.74 +1.04% 52,559 40,577,848
2024-08-20 7.83 7.89 7.61 7.66 -2.3% 67,607 52,155,692
2024-08-19 7.96 8.06 7.82 7.84 -1.75% 64,350 50,991,017
2024-08-16 8.05 8.1 7.98 7.98 -0.99% 46,374 37,231,299
2024-08-15 8.02 8.16 7.96 8.06 +0.37% 67,336 54,343,783
2024-08-14 8.15 8.18 8.01 8.03 -1.47% 47,945 38,629,922
2024-08-13 8.15 8.18 8.05 8.15 0% 62,684 50,753,569
2024-08-12 8.2 8.26 8.13 8.15 -0.49% 64,565 52,669,143
2024-08-09 8.31 8.35 8.18 8.19 -1.09% 66,382 54,691,121
2024-08-08 8.39 8.43 8.24 8.28 -1.31% 75,899 63,021,396
2024-08-07 8.23 8.63 8.2 8.39 +1.45% 113,805 95,648,873
2024-08-06 8.15 8.28 8.12 8.27 +2.73% 76,220 62,608,990
2024-08-05 8.05 8.31 8.02 8.05 -2.19% 105,392 86,061,534
2024-08-02 8.65 8.65 8.22 8.23 -1.91% 122,775 103,245,968
2024-08-01 8.46 8.52 8.36 8.39 -0.71% 60,318 50,825,080
2024-07-31 8.12 8.45 8.04 8.45 +4.45% 97,032 80,610,087
2024-07-30 8.02 8.12 7.95 8.09 +0.87% 37,038 29,793,768
2024-07-29 8.1 8.14 7.91 8.02 -0.74% 49,576 39,663,458
2024-07-26 7.9 8.13 7.9 8.08 +2.28% 73,406 59,252,067
2024-07-25 7.81 8.06 7.79 7.9 +0.51% 76,532 60,776,732
2024-07-24 8.04 8.09 7.85 7.86 -2.12% 61,821 49,011,066
2024-07-23 8.24 8.25 8.02 8.03 -2.31% 58,336 47,493,884
2024-07-22 8.34 8.41 8.12 8.22 -1.08% 70,999 58,561,566
2024-07-19 8.2 8.39 8.12 8.31 +0.97% 94,295 77,946,863
2024-07-18 8.33 8.41 8.15 8.23 -1.08% 108,066 89,357,519
2024-07-17 8.29 8.35 8.22 8.32 +0.36% 59,777 49,571,825
2024-07-16 8.3 8.39 8.23 8.29 -0.6% 45,819 37,997,925
2024-07-15 8.44 8.49 8.29 8.34 -2.23% 57,659 48,242,421
2024-07-12 8.47 8.56 8.38 8.53 +0.59% 84,548 71,639,043
2024-07-11 8.8 8.8 8.32 8.48 +2.91% 107,666 91,684,106
2024-07-10 8.14 8.39 8.12 8.24 0% 47,542 39,328,322
2024-07-09 8.08 8.27 7.96 8.24 +2.11% 56,306 45,770,701
2024-07-08 8.32 8.34 8.02 8.07 -3% 63,659 51,884,427
2024-07-05 8.18 8.36 8.11 8.32 +0.97% 41,167 34,018,611
2024-07-04 8.5 8.56 8.2 8.24 -2.83% 53,088 44,258,094
2024-07-03 8.45 8.59 8.4 8.48 0% 47,432 40,310,910
2024-07-02 8.55 8.6 8.45 8.48 -0.35% 49,559 42,241,791
2024-07-01 8.53 8.59 8.3 8.51 0% 75,887 63,841,740
2024-06-28 8.61 8.76 8.49 8.51 -1.05% 63,650 55,083,721
2024-06-27 8.8 8.89 8.59 8.6 -2.71% 69,138 60,392,284
2024-06-26 8.39 8.84 8.28 8.84 +5.24% 81,139 69,937,971
2024-06-25 8.43 8.5 8.32 8.4 -0.12% 47,623 40,058,593
2024-06-24 8.61 8.67 8.38 8.41 -3% 71,146 60,560,117
2024-06-21 8.81 8.86 8.66 8.67 -1.59% 54,385 47,497,346
2024-06-20 9.01 9.14 8.81 8.81 -3.4% 72,635 64,923,227
2024-06-19 9.25 9.33 9.11 9.12 -2.04% 66,605 61,073,990
2024-06-18 9.21 9.37 9.2 9.31 +0.11% 76,564 71,078,563
2024-06-17 9.1 9.42 9.05 9.3 +0.87% 95,043 88,077,493
2024-06-14 9.24 9.24 8.93 9.22 -0.43% 116,052 105,396,458
2024-06-13 9.25 9.41 9.23 9.26 -0.64% 80,495 75,072,189
2024-06-12 9.24 9.4 9.21 9.32 +0.22% 86,428 80,478,014
2024-06-11 9.01 9.32 8.93 9.3 +1.42% 88,197 80,663,574
2024-06-07 9.41 9.43 9 9.17 -0.86% 138,032 126,224,643
2024-06-06 9.77 9.89 9.22 9.25 -5.13% 246,543 232,451,155
2024-06-05 9.95 10.11 9.55 9.75 +4.95% 458,383 452,786,642
2024-06-04 9.25 9.3 9.12 9.29 +0.65% 70,475 65,047,810
2024-06-03 9.52 9.55 9.16 9.23 -3.55% 115,612 107,340,376
2024-05-31 9.57 9.65 9.56 9.57 0% 54,339 52,124,370
2024-05-30 9.64 9.7 9.54 9.57 -0.1% 68,593 65,833,417
2024-05-29 9.5 9.68 9.48 9.58 +0.84% 68,759 65,991,541
2024-05-28 9.55 9.67 9.47 9.5 -1.04% 61,185 58,478,929
2024-05-27 9.55 9.61 9.39 9.6 +1.16% 72,335 68,695,916
2024-05-24 9.63 9.71 9.47 9.49 -1.35% 65,100 62,378,281
2024-05-23 9.81 9.85 9.58 9.62 -2.34% 87,109 84,115,982
2024-05-22 9.75 9.89 9.73 9.85 +0.82% 75,057 73,731,869
2024-05-21 9.87 9.95 9.73 9.77 -1.31% 80,992 79,261,983
2024-05-20 10.01 10.06 9.88 9.9 -0.7% 95,863 95,413,053
2024-05-17 9.82 9.99 9.72 9.97 +1.01% 87,796 86,494,799
2024-05-16 9.94 9.99 9.83 9.87 +0.1% 77,972 77,279,502
2024-05-15 10.01 10.13 9.84 9.86 -0.6% 84,315 83,928,533
2024-05-14 9.91 10.07 9.9 9.92 +0.1% 93,772 93,440,228
2024-05-13 10.04 10.08 9.91 9.91 -2.56% 141,414 140,968,292
2024-05-10 10.3 10.36 10.13 10.17 -2.4% 196,786 200,857,529
2024-05-09 10.35 10.64 10.3 10.42 +3.17% 320,619 335,831,673
2024-05-08 10.21 10.37 10.06 10.1 -1.85% 205,059 208,719,136
2024-05-07 10.42 10.51 10.19 10.29 -3.29% 346,650 356,353,392
2024-05-06 11 11.58 10.34 10.64 +8.9% 524,846 562,454,342
2024-04-30 9.88 9.92 9.7 9.77 -1.01% 127,430 124,556,351
2024-04-29 9.5 9.9 9.44 9.87 +4.78% 162,783 159,377,607
2024-04-26 9.01 9.44 8.98 9.42 +3.86% 116,020 107,669,155
2024-04-25 8.76 9.12 8.73 9.07 +3.07% 99,502 89,623,353
2024-04-24 8.84 8.93 8.67 8.8 -0.23% 95,854 84,120,707
2024-04-23 8.96 9.33 8.81 8.82 -2.65% 85,267 76,324,138
2024-04-22 8.58 9.13 8.47 9.06 +4.02% 150,931 135,114,188
2024-04-19 8.89 8.89 8.52 8.71 -1.91% 97,251 84,270,175
2024-04-18 8.95 9.05 8.6 8.88 -0.56% 100,266 88,858,404
2024-04-17 8.75 9 8.73 8.93 +3.6% 113,316 100,845,780
2024-04-16 9.49 9.49 8.61 8.62 -7.61% 154,498 136,827,764
2024-04-15 9.71 9.89 9.18 9.33 -4.01% 139,863 132,411,937
2024-04-12 10.03 10.12 9.7 9.72 -3.86% 163,432 161,632,433
2024-04-11 10.22 10.46 10.06 10.11 -2.32% 141,457 144,509,008
2024-04-10 10.23 10.65 10.08 10.35 +0.68% 269,658 280,817,413
2024-04-09 9.83 10.43 9.83 10.28 +3.63% 173,892 177,984,838
2024-04-08 10.33 10.5 9.91 9.92 -3.22% 228,415 231,375,782
2024-04-03 9.8 10.61 9.8 10.25 +4.59% 381,486 391,337,145
2024-04-02 9.35 10.05 9.25 9.8 +5.04% 279,357 270,629,436
2024-04-01 8.99 9.38 8.99 9.33 +4.25% 88,980 82,310,175
2024-03-29 8.9 9.11 8.88 8.95 +0.45% 44,866 40,243,013
2024-03-28 8.8 9.03 8.75 8.91 +1.83% 66,110 58,975,995
2024-03-27 9.2 9.25 8.75 8.75 -5.1% 87,862 78,857,103
2024-03-26 9.04 9.27 8.91 9.22 +2.67% 98,214 89,497,004
2024-03-25 9.26 9.35 8.97 8.98 -3.54% 86,385 78,999,284
2024-03-22 9.53 9.54 9.27 9.31 -1.9% 76,195 71,357,891
2024-03-21 9.66 9.69 9.44 9.49 -1.56% 67,121 64,077,817
2024-03-20 9.5 9.73 9.47 9.64 +1.58% 91,631 88,008,666
2024-03-19 9.5 9.57 9.44 9.49 -0.11% 76,279 72,483,163
2024-03-18 9.38 9.5 9.28 9.5 +2.04% 97,252 91,682,966
2024-03-15 9.16 9.33 9.12 9.31 +1.09% 64,051 59,074,994
2024-03-14 9.29 9.41 9.12 9.21 -1.29% 77,732 71,897,112
2024-03-13 9.4 9.43 9.26 9.33 -0.85% 80,630 75,197,680
2024-03-12 9.51 9.56 9.25 9.41 +0.32% 164,526 154,201,708
2024-03-11 8.87 9.57 8.85 9.38 +6.35% 230,247 212,279,022
2024-03-08 8.84 8.92 8.74 8.82 -0.23% 53,424 47,150,004
2024-03-07 8.99 9.05 8.82 8.84 -1.67% 72,665 64,824,667
2024-03-06 8.93 9.13 8.8 8.99 +0.11% 79,145 70,805,428
2024-03-05 8.94 9.03 8.79 8.98 0% 90,897 80,834,632
2024-03-04 9.02 9.13 8.86 8.98 -0.33% 83,684 75,121,304
2024-03-01 8.93 9.06 8.86 9.01 +0.45% 96,172 86,226,311
2024-02-29 8.65 8.98 8.57 8.97 +4.79% 120,735 106,607,949
2024-02-28 9.26 9.37 8.54 8.56 -6.65% 211,073 191,031,957
2024-02-27 8.97 9.2 8.88 9.17 +1.78% 109,945 99,876,858
2024-02-26 8.85 9.08 8.71 9.01 +1.92% 140,544 125,361,401
2024-02-23 8.61 8.85 8.48 8.84 +4.25% 179,553 156,055,458
2024-02-22 8.35 8.53 8.35 8.48 +0.71% 82,148 69,463,477
2024-02-21 8.31 8.65 8.2 8.42 +0.96% 111,240 94,177,068
2024-02-20 8.35 8.42 8.19 8.34 -0.95% 86,408 71,575,210
2024-02-19 8.5 8.62 8.29 8.42 -0.82% 148,425 125,010,987
2024-02-08 8.13 8.8 8.12 8.49 +3.92% 176,352 151,317,318
2024-02-07 7.68 8.2 7.6 8.17 +4.88% 206,752 165,468,449
2024-02-06 7.24 7.82 7.18 7.79 +9.56% 219,729 166,065,514
2024-02-05 7.36 7.36 6.56 7.11 -4.82% 227,236 156,937,179
2024-02-02 7.81 7.87 7.04 7.47 -4.35% 177,635 133,167,308
2024-02-01 7.99 8.07 7.75 7.81 -3.1% 126,654 99,569,769
2024-01-31 8.12 8.45 7.92 8.06 -0.74% 135,123 109,897,748
2024-01-30 8.29 8.37 7.94 8.12 -3.1% 120,266 97,937,056
2024-01-29 8.7 8.71 8.32 8.38 -3.01% 71,214 60,366,429
2024-01-26 8.75 8.87 8.62 8.64 -1.71% 66,458 58,201,984
2024-01-25 8.58 8.8 8.45 8.79 +2.81% 82,434 71,463,856
2024-01-24 8.66 8.74 8.24 8.55 -0.93% 105,578 89,535,971
2024-01-23 8.55 8.71 8.4 8.63 +0.82% 79,393 68,162,733
2024-01-22 9.26 9.29 8.5 8.56 -8.06% 131,670 116,761,122
2024-01-19 9.42 9.63 9.31 9.31 -1.17% 72,674 68,765,582
2024-01-18 9.45 9.57 9.12 9.42 -0.63% 79,120 73,874,426
2024-01-17 9.76 9.81 9.48 9.48 -3.36% 65,373 62,887,311
2024-01-16 9.81 9.98 9.66 9.81 -0.41% 67,228 65,849,223
2024-01-15 9.98 10.03 9.8 9.85 -1.79% 71,258 70,449,823
2024-01-12 9.95 10.24 9.9 10.03 +0.6% 89,694 90,700,828
2024-01-11 9.64 10.06 9.63 9.97 +2.89% 102,684 101,646,677
2024-01-10 9.7 9.88 9.5 9.69 -0.1% 65,867 63,891,433
2024-01-09 9.77 9.98 9.64 9.7 -0.82% 79,633 77,870,334
2024-01-08 9.99 10.11 9.78 9.78 -2.2% 88,519 87,496,027
2024-01-05 10.2 10.35 9.97 10 -1.38% 88,414 89,451,399
2024-01-04 10.25 10.28 10.08 10.14 -1.27% 65,187 66,203,794
2024-01-03 10.32 10.4 10.22 10.27 -0.77% 70,766 72,813,404
2024-01-02 10.54 10.6 10.35 10.35 -1.8% 76,750 79,970,534

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

щЗСхНбцЩ║шГ╜ 300349

近半年

цнгшгХх╖еф╕Ъ 603089

近半年

шИкхдйщХ┐х│░ 600855

2024年至今

ф╕нхЫ╜хдЦш┐Р 601598

2024年至今

ш▒кшГ╜шВбф╗╜ 603809

2022-2023两年

хЫ╜цЩЯчзСцКА 603778

2022-2023两年

члЛцЦ╣цХ░чзС 300344

近半年

ч║вцЧешНпф╕Ъ 300026

近三个月

цикц▓│ч▓╛хпЖ 300539

近三个月

ф╕ЬчончзСцКА 300978

2024年一季度

热门概念板块

光伏产业

щАЪхиБшВбф╗╜ (600438)

2024年至今
区块链

цЛЫхХЖщУ╢шбМ (600036)

近半年
半导体

ф╕ншКпхЫ╜щЩЕ (688981)

近半年
5G通信

ф╕нхЫ╜шБФщАЪ (600050)

近期数据
大数据

STщ╣ПхНЪ (600804)

2024年一季度
虚拟现实
生物医药

хдНцШЯхМ╗шНп (600196)

2024年至今
元宇宙

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