STф╕нщЭТхоЭ 300052

数据更新至:

添加到对比分析

10.58 +0.19%

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

10.58
+0.19% +0.02
10.42
开盘价
10.77
最高价
10.36
最低价
143,499
成交量
数据更新至: 2025-03-25

技术指标

11.27
MA5 (5日均线)
14.20
MA10 (10日均线)
16.20
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 10.42 10.77 10.36 10.58 +0.19% 143,499 151,995,689
2025-03-24 11.58 11.63 10.43 10.56 -9.04% 372,029 404,387,359
2025-03-21 11.56 11.97 11.43 11.61 -0.34% 333,228 391,002,670
2025-03-20 11.4 11.84 11.26 11.65 -2.67% 483,027 559,591,765
2025-03-19 11.63 12.75 11.63 11.97 -17.68% 854,593 1,007,997,491
2025-03-18 14.54 14.54 14.54 14.54 -19.98% 9,462 13,757,748
2025-03-14 17.3 18.23 17.2 18.17 +4.37% 182,990 328,484,264
2025-03-13 17.93 17.94 17.21 17.41 -3.33% 109,226 190,617,304
2025-03-12 17.65 18.17 17.55 18.01 +2.8% 131,853 236,812,255
2025-03-11 17.3 17.68 17.3 17.52 -0.68% 68,145 119,084,389
2025-03-10 17.61 17.77 17.4 17.64 -0.79% 79,508 139,967,643
2025-03-07 18.32 18.33 17.64 17.78 -3% 131,313 235,870,104
2025-03-06 17.78 18.44 17.73 18.33 +4.09% 171,796 311,714,422
2025-03-05 17.65 17.82 17.3 17.61 -0.79% 92,596 162,219,678
2025-03-04 17.6 17.97 17.48 17.75 -0.06% 83,245 147,482,770
2025-03-03 17.69 18.1 17.23 17.76 +1.31% 116,369 206,478,589
2025-02-28 18.95 18.95 17.39 17.53 -8.65% 210,128 381,722,377
2025-02-27 18.88 19.6 18.8 19.19 +0.58% 237,378 456,962,014
2025-02-26 19.6 20.19 18.88 19.08 -1.29% 217,325 418,825,935
2025-02-25 18.8 19.9 18.55 19.33 +0.16% 268,122 514,517,849
2025-02-24 19.19 19.49 18.72 19.3 +1.21% 221,630 424,110,483
2025-02-21 18.59 19.2 18.11 19.07 +3.7% 273,273 513,512,217
2025-02-20 18.73 19.06 18.2 18.39 -2.8% 191,693 355,883,785
2025-02-19 18.2 18.97 18.02 18.92 -0.05% 209,264 388,145,174
2025-02-18 19.86 20.18 18.85 18.93 -2.62% 289,111 564,553,996
2025-02-17 20 20.38 19.3 19.44 -0.66% 369,289 729,975,557
2025-02-14 18.68 19.88 18.23 19.57 +1.93% 405,246 773,872,640
2025-02-13 18.53 19.9 18.03 19.2 +2.73% 370,761 702,379,295
2025-02-12 18.35 18.9 18.34 18.69 +1.96% 198,108 370,509,643
2025-02-11 18.88 18.88 18.22 18.33 -3.37% 208,879 384,757,577
2025-02-10 19.1 19.3 18.42 18.97 +4.46% 324,788 611,258,276
2025-02-07 17.1 18.4 17.03 18.16 +5.28% 270,352 482,556,469
2025-02-06 16.93 17.33 16.57 17.25 +2.86% 143,913 245,022,734
2025-02-05 16.37 16.88 16.24 16.77 +4.36% 130,756 217,581,532
2025-01-27 16.43 16.63 16.04 16.07 -1.59% 67,930 110,889,319
2025-01-24 16.09 16.37 15.8 16.33 +2.06% 82,624 133,760,408
2025-01-23 16.2 16.61 16 16 +0.57% 104,549 170,643,747
2025-01-22 16.34 16.5 15.8 15.91 -4.16% 105,446 169,187,143
2025-01-21 16.54 16.82 16.32 16.6 +1.22% 98,144 162,669,107
2025-01-20 16.5 16.71 16.25 16.4 -0.24% 70,841 116,928,647
2025-01-17 16.5 16.73 16.33 16.44 -1.2% 78,751 130,117,405
2025-01-16 16.9 17.15 16.47 16.64 -0.3% 123,030 206,332,668
2025-01-15 16.5 17 16.49 16.69 +1.21% 169,807 285,137,315
2025-01-14 15.62 16.49 15.58 16.49 +6.73% 130,036 210,058,189
2025-01-13 15.09 15.48 14.77 15.45 +0.65% 73,124 111,247,008
2025-01-10 16.09 16.45 15.33 15.35 -4.48% 105,154 167,362,473
2025-01-09 15.58 16.24 15.51 16.07 +1.97% 106,060 169,799,908
2025-01-08 15.72 15.85 15.17 15.76 +0.45% 94,935 148,052,216
2025-01-07 15.28 15.69 15.22 15.69 +2.68% 73,364 113,220,847
2025-01-06 15.15 15.58 14.61 15.28 +0.53% 96,039 146,390,130
2025-01-03 16.5 16.58 15.16 15.2 -7.26% 127,460 199,712,799
2025-01-02 16.67 16.97 16.1 16.39 -2.32% 103,077 170,565,279
2024-12-31 17.49 17.69 16.73 16.78 -3.34% 96,489 165,902,513
2024-12-30 17.54 17.54 16.71 17.36 -1.03% 84,539 145,083,093
2024-12-27 17.61 17.88 17.21 17.54 +0.52% 94,098 166,637,580
2024-12-26 17.5 17.75 17.36 17.45 +0.52% 88,318 154,877,426
2024-12-25 18 18.02 16.9 17.36 -4.41% 130,827 227,318,138
2024-12-24 18.05 18.35 17.73 18.16 +0.39% 120,882 217,807,857
2024-12-23 19.69 19.69 18 18.09 -8.13% 206,377 384,146,727
2024-12-20 19.73 20 19.52 19.69 -1.8% 180,520 356,383,308
2024-12-19 19.7 20.53 19.52 20.05 +2.77% 200,045 400,009,914
2024-12-18 19.22 19.98 18.85 19.51 +0.21% 182,403 353,603,581
2024-12-17 20.77 20.87 19.32 19.47 -8.07% 288,528 574,285,140
2024-12-16 22.48 22.69 21.1 21.18 -8.23% 412,500 888,306,908
2024-12-13 22.02 25.08 22.02 23.08 +7.85% 667,947 1,579,295,186
2024-12-12 20.51 22.06 20.51 21.4 +3.33% 334,031 716,659,492
2024-12-11 20.88 20.98 20.4 20.71 -0.43% 181,862 375,300,667
2024-12-10 20.99 21.83 20.32 20.8 +2.92% 349,661 737,516,673
2024-12-09 20.6 20.7 19.9 20.21 -1.99% 174,871 354,101,160
2024-12-06 19.96 20.68 19.64 20.62 +3.2% 285,404 580,212,513
2024-12-05 19.37 19.99 19.21 19.98 +3.15% 161,403 319,703,153
2024-12-04 19.9 19.96 19.21 19.37 -2.86% 134,708 263,276,927
2024-12-03 19.97 20.09 19.55 19.94 -0.99% 166,847 330,891,256
2024-12-02 19.9 20.46 19.8 20.14 +0.7% 170,033 342,960,215
2024-11-29 19.83 20.43 19.3 20 -0.1% 220,169 437,696,242
2024-11-28 20.2 20.98 19.93 20.02 -0.6% 242,814 495,206,707
2024-11-27 19.05 20.15 18.72 20.14 +4.35% 215,239 420,902,165
2024-11-26 19.69 20.37 19.15 19.3 -1.93% 170,790 337,537,484
2024-11-25 20.02 20.35 18.87 19.68 -1.06% 182,378 353,398,998
2024-11-22 20.3 21.43 19.66 19.89 -2.5% 273,994 565,485,586
2024-11-21 20.44 21.29 19.91 20.4 +0.59% 257,135 529,300,033
2024-11-20 19.27 20.56 19.09 20.28 +5.3% 215,572 430,446,975
2024-11-19 18.65 19.26 18.27 19.26 +4.45% 158,467 298,541,732
2024-11-18 20.24 20.4 18.21 18.44 -8.21% 216,908 408,227,370
2024-11-15 20.7 21.8 20.06 20.09 -5.86% 225,540 470,414,138
2024-11-14 21.3 22.51 21.21 21.34 +0.14% 290,288 637,915,489
2024-11-13 21.15 21.69 20.68 21.31 -0.23% 159,164 337,895,612
2024-11-12 22.08 22.13 21.11 21.36 -4.22% 267,632 577,803,444
2024-11-11 21.04 22.98 20.83 22.3 +2.81% 377,782 828,963,969
2024-11-08 21.9 22.22 21.37 21.69 -0.46% 306,991 668,962,789
2024-11-07 21.76 21.96 21.01 21.79 -3.11% 369,768 796,192,902
2024-11-06 20.75 22.67 20.65 22.49 +8.49% 559,977 1,222,718,060
2024-11-05 19.92 20.99 19.8 20.73 +2.93% 344,489 703,539,694
2024-11-04 19.52 20.17 19.31 20.14 +0.9% 258,505 511,901,648
2024-11-01 21.42 21.9 19.93 19.96 -9.81% 478,311 982,235,786
2024-10-31 21.32 22.94 21.3 22.13 +4.29% 545,984 1,207,366,789
2024-10-30 22.25 23.83 21 21.22 -17.4% 752,271 1,657,142,189
2024-10-29 26.8 27.35 25.39 25.69 -7.69% 617,635 1,626,316,675
2024-10-28 25 28.2 24.8 27.83 +6.18% 780,958 2,078,525,585
2024-10-25 25.6 27.39 24.4 26.21 +10.08% 827,144 2,145,713,894
2024-10-24 22.11 24.51 21.66 23.81 +2.94% 607,417 1,410,141,822
2024-10-23 22.1 24.36 21.56 23.13 -0.3% 614,691 1,417,466,010
2024-10-22 25.5 26.43 22.88 23.2 -3.33% 1,026,084 2,509,997,375
2024-10-21 19.5 24 19.38 24 +20% 713,441 1,614,651,704
2024-10-18 19.54 21.3 18.33 20 -0.74% 729,574 1,438,795,342
2024-10-17 18.82 22 18.08 20.15 +6% 866,706 1,787,147,795
2024-10-16 17.96 19.8 17.24 19.01 +12.89% 813,252 1,493,131,754
2024-10-15 14.34 16.84 14.34 16.84 +20.03% 369,885 597,081,964
2024-10-14 13.79 14.05 13.28 14.03 +4.31% 107,110 146,714,094
2024-10-11 14.4 14.4 13.2 13.45 -6.27% 104,469 142,353,058
2024-10-10 14.3 15.2 14.01 14.35 +0.49% 146,277 212,115,573
2024-10-09 16.44 16.44 14.27 14.28 -17.65% 267,070 409,951,578
2024-10-08 17.6 17.6 15.52 17.34 +17.56% 371,027 620,489,445
2024-09-30 13.42 14.86 12.97 14.75 +17.72% 310,944 433,453,233
2024-09-27 11.9 12.8 11.76 12.53 +7.55% 181,266 221,644,045
2024-09-26 11.31 11.65 11.31 11.65 +2.37% 96,774 111,203,492
2024-09-25 11.27 11.75 11.21 11.38 +2.06% 129,201 148,009,566
2024-09-24 10.83 11.25 10.68 11.15 +3.05% 107,075 117,942,802
2024-09-23 10.89 10.94 10.77 10.82 -0.73% 43,525 47,158,950
2024-09-20 10.85 10.95 10.75 10.9 +0.55% 57,843 62,810,817
2024-09-19 10.5 10.9 10.45 10.84 +3.24% 89,198 95,712,281
2024-09-18 10.89 10.98 10.25 10.5 -5.15% 112,531 118,702,686
2024-09-13 10.97 11.6 10.88 11.07 +2.03% 170,194 190,884,334
2024-09-12 10.79 11.24 10.78 10.85 +0.56% 66,307 72,709,822
2024-09-11 10.8 10.92 10.74 10.79 -1.01% 29,571 31,921,748
2024-09-10 10.88 10.95 10.56 10.9 +0.93% 47,939 51,553,919
2024-09-09 10.82 10.89 10.6 10.8 +0.19% 40,329 43,452,341
2024-09-06 10.95 11.04 10.75 10.78 -1.46% 49,617 53,788,973
2024-09-05 10.68 11.3 10.68 10.94 +2.24% 77,648 85,224,219
2024-09-04 10.86 10.93 10.67 10.7 -2.1% 41,729 44,883,091
2024-09-03 10.9 10.95 10.76 10.93 +1.11% 61,261 66,549,471
2024-09-02 11.11 11.28 10.77 10.81 -5.67% 144,272 158,401,810
2024-08-30 10.29 12.03 10.29 11.46 +11.15% 224,298 250,011,110
2024-08-29 10.2 10.37 10.12 10.31 -0.1% 41,281 42,366,243
2024-08-28 10.22 10.36 9.96 10.32 +1.98% 45,919 46,860,352
2024-08-27 10.31 10.53 10.11 10.12 -2.03% 42,508 43,754,666
2024-08-26 10.3 10.45 10.16 10.33 +0.88% 37,989 39,244,105
2024-08-23 10.26 10.37 10.14 10.24 -0.19% 41,934 42,968,666
2024-08-22 10.41 10.66 10.25 10.26 -2.19% 53,864 56,282,407
2024-08-21 10.7 11.08 10.45 10.49 -2.15% 78,735 84,492,144
2024-08-20 10.68 10.98 10.54 10.72 +0.19% 75,629 81,181,239
2024-08-19 10.71 10.85 10.59 10.7 +0.09% 57,697 61,702,784
2024-08-16 10.91 10.95 10.66 10.69 -1.57% 65,613 70,382,332
2024-08-15 10.35 11.2 10.29 10.86 +3.82% 119,777 129,083,233
2024-08-14 10.3 10.7 10.21 10.46 +1.65% 92,590 97,083,147
2024-08-13 10.2 10.34 9.95 10.29 0% 90,898 92,416,891
2024-08-12 10.32 11.23 10.2 10.29 -16.07% 216,603 230,701,970
2024-08-09 12.58 12.83 12.19 12.26 -4.22% 87,301 108,392,100
2024-08-08 12.5 13.1 12.22 12.8 +0.95% 129,755 163,941,595
2024-08-07 12.98 13.13 12.61 12.68 -4.59% 126,044 161,202,291
2024-08-06 12.67 13.66 12.58 13.29 +3.83% 207,466 271,856,862
2024-08-05 12.33 13.25 12.18 12.8 +5.87% 236,403 299,731,541
2024-08-02 11.9 12.16 11.86 12.09 +0.08% 56,182 67,843,913
2024-08-01 12 12.14 11.99 12.08 +0.17% 57,853 69,837,564
2024-07-31 11.71 12.11 11.71 12.06 +2.38% 79,443 95,310,477
2024-07-30 11.72 11.93 11.72 11.78 -1.75% 50,617 59,719,112
2024-07-29 10.82 12.1 10.74 11.99 +1.7% 126,542 146,022,514
2024-07-26 11.36 12.45 11.36 11.79 +3.69% 99,431 118,919,737
2024-07-25 11.3 11.51 11.23 11.37 -0.26% 31,755 36,101,395
2024-07-24 11.5 11.71 11.38 11.4 -2.9% 68,174 78,477,582
2024-07-23 12.11 12.37 11.7 11.74 +0.6% 109,015 132,016,015
2024-07-22 11.55 11.7 11.44 11.67 +0.78% 36,743 42,604,002
2024-07-19 11.39 11.69 11.39 11.58 +0.26% 31,796 36,824,019
2024-07-18 11.56 11.65 11.3 11.55 -2.04% 50,912 58,383,270
2024-07-17 11.72 12.09 11.65 11.79 +0.77% 69,591 82,968,711
2024-07-16 11.68 11.75 11.41 11.7 -1.18% 43,071 49,938,658
2024-07-15 11.58 12.19 11.33 11.84 +2.96% 84,751 100,319,147
2024-07-12 11.65 11.75 11.47 11.5 -1.37% 34,697 40,253,829
2024-07-11 11.6 11.75 11.5 11.66 +1.57% 49,773 57,934,957
2024-07-10 11.25 11.97 11.03 11.48 +1.5% 60,627 69,765,526
2024-07-09 11.31 11.37 10.81 11.31 +0.35% 46,123 51,337,981
2024-07-08 11.72 11.72 11.2 11.27 -3.51% 36,905 41,934,589
2024-07-05 11.7 11.78 11.43 11.68 +0.95% 26,111 30,381,778
2024-07-04 11.98 11.98 11.45 11.57 -2.45% 44,070 51,227,043
2024-07-03 12 12.07 11.8 11.86 -1.82% 35,459 42,250,568
2024-07-02 12 12.31 12 12.08 +0.83% 50,384 61,267,672
2024-07-01 11.94 12.05 11.8 11.98 -0.25% 36,895 43,952,833
2024-06-28 12.06 12.27 11.97 12.01 -1.23% 52,860 64,089,954
2024-06-27 12.02 12.45 11.97 12.16 -0.49% 85,409 104,017,658
2024-06-26 11.86 12.48 11.78 12.22 +5.16% 92,715 113,031,667
2024-06-25 11.85 12.02 11.52 11.62 -1.11% 39,640 46,612,591
2024-06-24 12.36 12.43 11.61 11.75 -5.7% 56,299 67,543,548
2024-06-21 12.55 12.75 12.17 12.46 -1.74% 50,800 63,141,778
2024-06-20 12.97 12.99 12.6 12.68 -1.86% 40,793 51,931,141
2024-06-19 13.18 13.2 12.9 12.92 -1.97% 40,785 53,057,827
2024-06-18 13.06 13.24 13.05 13.18 -0.38% 50,977 66,950,008
2024-06-17 12.85 13.24 12.58 13.23 +2.8% 70,346 90,532,971
2024-06-14 12.83 13.1 12.71 12.87 +1.5% 54,585 70,512,614
2024-06-13 12.98 13.05 12.64 12.68 -2.61% 59,461 76,067,613
2024-06-12 12.73 13.08 12.73 13.02 +0.54% 52,923 68,630,670
2024-06-11 13 13.11 12.55 12.95 -2.12% 72,028 92,111,439
2024-06-07 13.1 13.47 13.07 13.23 +1.15% 49,240 65,085,483
2024-06-06 13.17 13.49 13.03 13.08 +0.62% 80,015 105,944,901
2024-06-05 12.97 13.24 12.9 13 -0.84% 46,322 60,614,716
2024-06-04 13.06 13.26 12.9 13.11 -1.06% 57,485 75,033,161
2024-06-03 13.34 13.53 13.08 13.25 -2.72% 87,934 116,258,865
2024-05-31 13.25 13.95 13.25 13.62 +5.17% 138,200 188,709,658
2024-05-30 13.11 13.23 12.91 12.95 -3.43% 76,228 99,247,407
2024-05-29 13.5 13.67 13.34 13.41 +0.45% 55,191 74,293,889
2024-05-28 13.91 13.91 13.33 13.35 -4.51% 95,155 128,231,724
2024-05-27 13.86 14.04 13.5 13.98 -1.2% 110,307 151,482,501
2024-05-24 13.78 14.55 13.7 14.15 +3.28% 171,053 241,868,743
2024-05-23 14.15 14.2 13.63 13.7 -4.99% 135,143 187,039,237
2024-05-22 13.45 14.65 13.44 14.42 +0.56% 221,375 310,179,121
2024-05-21 14.15 15.51 14.15 14.34 +4.6% 289,529 429,011,555
2024-05-20 13.34 13.8 13.34 13.71 +2.47% 98,540 134,609,887
2024-05-17 13.44 13.5 13.13 13.38 -0.67% 71,219 94,805,871
2024-05-16 13.42 13.76 13.34 13.47 -2.32% 103,705 140,246,426
2024-05-15 14.22 14.57 13.68 13.79 -5.42% 190,698 266,776,078
2024-05-14 13.03 14.66 12.99 14.58 +14% 251,961 353,437,884
2024-05-13 13.17 13.17 12.72 12.79 -2.37% 31,876 40,863,234
2024-05-10 13.42 13.49 13.01 13.1 -2.38% 45,564 59,891,064
2024-05-09 13.44 13.52 13.28 13.42 +0.45% 52,816 70,621,888
2024-05-08 13.89 13.98 13.32 13.36 -2.55% 60,460 81,790,847
2024-05-07 13.68 13.82 13.58 13.71 +0.88% 43,734 59,939,002
2024-05-06 13.7 13.86 13.51 13.59 +0.37% 47,178 64,358,496
2024-04-30 13.69 13.8 13.3 13.54 -1.1% 51,116 69,181,624
2024-04-29 13.23 13.73 13.23 13.69 +3.71% 66,840 90,788,360
2024-04-26 12.94 13.3 12.86 13.2 +1.85% 63,621 83,536,673
2024-04-25 13.03 13.2 12.95 12.96 -1.29% 42,246 55,184,436
2024-04-24 12.88 13.15 12.81 13.13 +1.86% 44,538 58,038,347
2024-04-23 12.85 13.06 12.79 12.89 +1.5% 46,110 59,615,146
2024-04-22 12.67 12.93 12.43 12.7 +0.32% 33,722 42,850,028
2024-04-19 12.87 12.89 12.6 12.66 -1.94% 40,272 51,270,874
2024-04-18 13.15 13.15 12.81 12.91 -1.3% 45,537 59,060,815
2024-04-17 12.4 13.15 12.4 13.08 +6.6% 68,317 88,377,069
2024-04-16 13.34 13.34 12.27 12.27 -8.16% 77,369 97,273,178
2024-04-15 14.06 14.08 12.73 13.36 -5.11% 96,362 128,473,603
2024-04-12 14.45 14.68 14.03 14.08 -2.63% 45,201 64,445,361
2024-04-11 14.35 14.78 14.31 14.46 +0.07% 42,009 61,445,029
2024-04-10 15 15.03 14.34 14.45 -3.99% 47,280 69,138,659
2024-04-09 14.8 15.2 14.8 15.05 +1.83% 44,329 66,622,610
2024-04-08 15.05 15.14 14.73 14.78 -1.99% 40,544 60,398,455
2024-04-03 15.48 15.49 15 15.08 -2.52% 46,170 69,813,572
2024-04-02 15.68 15.78 15.33 15.47 -2.58% 63,873 98,905,355
2024-04-01 15.55 15.93 15.55 15.88 +3.05% 68,314 107,841,455
2024-03-29 15.53 15.53 15.16 15.41 -0.52% 49,141 75,528,731
2024-03-28 14.9 15.66 14.87 15.49 +3.96% 82,056 126,549,051
2024-03-27 15.83 15.98 14.85 14.9 -5.87% 73,437 112,771,369
2024-03-26 16.12 16.29 15.57 15.83 -2.1% 78,885 125,478,499
2024-03-25 16.95 17.18 16.16 16.17 -4.6% 96,202 160,454,565
2024-03-22 16.92 17.16 16.52 16.95 -0.47% 114,079 192,522,119
2024-03-21 17.15 17.38 17.02 17.03 +0.29% 133,975 230,122,626
2024-03-20 16.58 17.03 16.58 16.98 +1.01% 98,593 166,972,679
2024-03-19 16.89 17.3 16.8 16.81 -1.12% 109,755 186,354,794
2024-03-18 16.65 17.03 16.52 17 +1.8% 124,800 209,815,430
2024-03-15 16.59 16.89 16.22 16.7 +2.45% 108,277 179,397,118
2024-03-14 16.55 16.63 16.09 16.3 -2.98% 115,694 189,583,017
2024-03-13 16.47 17.2 16.41 16.8 +2.13% 205,633 347,009,072
2024-03-12 16.45 16.65 16.2 16.45 +0.73% 123,879 203,746,283
2024-03-11 15.88 16.39 15.72 16.33 +2.06% 115,124 185,054,315
2024-03-08 15.75 16.1 15.47 16 +0.88% 110,566 175,240,899
2024-03-07 15.85 16.7 15.85 15.86 -0.38% 139,747 227,163,159
2024-03-06 15.8 16.19 15.76 15.92 -0.38% 68,714 109,668,643
2024-03-05 16.09 16.32 15.93 15.98 -2.8% 105,050 169,153,426
2024-03-04 16.02 16.52 15.6 16.44 +1.42% 156,448 252,298,171
2024-03-01 16.2 16.5 15.83 16.21 +1.57% 170,690 276,234,847
2024-02-29 15.16 15.99 15.01 15.96 +3.7% 183,941 288,981,992
2024-02-28 17.3 17.58 15.32 15.39 -4.94% 324,737 548,081,018
2024-02-27 15.4 16.27 15.3 16.19 +4.59% 192,963 306,165,327
2024-02-26 15.42 15.89 15.09 15.48 -0.13% 181,139 279,612,911
2024-02-23 15.1 15.58 14.83 15.5 +2.72% 191,712 293,596,219
2024-02-22 14.5 15.3 14.4 15.09 +3.29% 182,026 271,813,008
2024-02-21 14.01 15.5 13.99 14.61 +0.76% 206,284 304,595,487
2024-02-20 14 15.51 13.68 14.5 +2.98% 186,843 271,817,446
2024-02-19 13.82 14.26 13.6 14.08 +5.47% 157,026 218,864,996
2024-02-08 12.5 13.37 12.35 13.35 +8.27% 135,787 175,691,399
2024-02-07 13 13.3 12.1 12.33 -5.59% 136,861 175,802,179
2024-02-06 12.5 13.54 11.65 13.06 +2.03% 175,714 221,244,213
2024-02-05 14.01 14.31 12.5 12.8 -11.72% 199,752 265,883,018
2024-02-02 14.28 15.45 14.08 14.5 +2.4% 201,762 298,353,588
2024-02-01 14.43 14.79 13.9 14.16 -3.41% 130,466 186,086,702
2024-01-31 15.5 15.55 14.55 14.66 -7.62% 194,199 291,167,008
2024-01-30 16.08 17.04 15.64 15.87 -3.7% 233,373 379,814,406
2024-01-29 16.47 17.28 15.88 16.48 -4.85% 369,723 608,043,699
2024-01-26 15.42 17.84 15.12 17.32 +16.48% 482,602 825,171,273
2024-01-25 14.46 14.96 14.28 14.87 +3.05% 74,077 108,850,716
2024-01-24 14.38 14.52 13.88 14.43 +0.21% 55,065 78,441,597
2024-01-23 14.16 14.5 13.86 14.4 +1.91% 65,451 93,347,699
2024-01-22 15.12 15.22 13.97 14.13 -7.04% 73,460 107,085,375
2024-01-19 15.21 15.55 15.18 15.2 -0.07% 56,468 86,713,171
2024-01-18 15.22 15.36 14.65 15.21 -0.2% 71,543 107,132,694
2024-01-17 15.66 15.72 15.22 15.24 -3.12% 36,495 56,567,756
2024-01-16 16.03 16.09 15.41 15.73 -1.87% 64,732 101,227,632
2024-01-15 16.05 16.2 15.97 16.03 -0.5% 28,601 45,970,197
2024-01-12 16.42 16.53 16.11 16.11 -2.01% 34,023 55,368,638
2024-01-11 16.1 16.55 16.04 16.44 +1.99% 43,399 71,036,356
2024-01-10 16.43 16.43 15.93 16.12 -1.89% 40,137 64,818,272
2024-01-09 16.43 16.71 16.31 16.43 +0.12% 40,535 66,770,646
2024-01-08 16.63 16.8 16.4 16.41 -1.14% 38,311 63,583,404
2024-01-05 17.01 17.01 16.55 16.6 -2.47% 50,264 84,128,652
2024-01-04 16.92 17.03 16.64 17.02 +0.24% 52,113 88,049,018
2024-01-03 16.83 17.2 16.67 16.98 +0.3% 66,096 112,124,505
2024-01-02 17.12 17.4 16.93 16.93 -0.24% 81,575 139,540,086

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

цЦ░ф╕ЦчХМ 600628

近三个月

хЕГхКЫшВбф╗╜ 300174

2024年至今

цЦ░хНОф╝ахкТ 600825

2024年一季度

щЕТщм╝щЕТ 000799

2024年一季度

ч╛Ох░ФщЫЕ 600107

2022-2023两年

ц▒ЯщУГц▒╜ш╜ж 000550

近三个月

хдйх╛очФ╡хнР 688511

近期数据

цМпхНОцЦ░цЭР 688707

2022-2023两年

ф║мч▓оцОзшВб 000505

2024年一季度

ч║│чЭ┐щЫ╖ш╛╛ 688522

2022-2023两年

热门概念板块

军工

ф╕нчЫ┤шВбф╗╜ (600038)

近期数据
虚拟现实

хИйф║Ъх╛╖ (300296)

2024年至今
AI人工智能
大数据

чзСхИЫф┐бцБп (300730)

近半年
光伏产业

щЪЖхЯ║ч╗┐шГ╜ (601012)

近三个月
医疗器械

щШ│цЩохМ╗чЦЧ (300030)

2024年至今
新能源汽车

щХ┐хЯОц▒╜ш╜ж (601633)

2022-2023两年
数字经济

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