шИкхоЗх╛о 300053

数据更新至:

添加到对比分析

13.24 -0.60%

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

13.24
-0.6% -0.08
13.28
开盘价
13.39
最高价
13.15
最低价
78,079
成交量
数据更新至: 2025-03-25

技术指标

13.89
MA5 (5日均线)
14.19
MA10 (10日均线)
14.61
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 13.28 13.39 13.15 13.24 -0.6% 78,079 103,466,513
2025-03-24 13.8 13.95 12.92 13.32 -3.97% 247,112 329,096,251
2025-03-21 14.21 14.4 13.85 13.87 -3.28% 209,559 294,888,769
2025-03-20 14.52 14.72 14.33 14.34 -2.18% 196,132 283,951,613
2025-03-19 14.52 14.96 14.38 14.66 +0.48% 267,018 393,495,384
2025-03-18 14.7 14.83 14.53 14.59 -0.61% 187,610 275,232,677
2025-03-17 14.47 14.83 14.45 14.68 +2.3% 242,462 355,416,981
2025-03-14 14.19 14.41 13.94 14.35 +0.91% 231,254 329,534,073
2025-03-13 14.56 14.7 14.01 14.22 -2.94% 269,962 384,605,604
2025-03-12 14.92 15.07 14.63 14.65 -1.41% 288,817 429,335,447
2025-03-11 14.41 15.11 14.35 14.86 +0.47% 261,329 385,540,309
2025-03-10 14.84 15.05 14.68 14.79 +0.07% 250,396 371,080,626
2025-03-07 15.11 15.25 14.66 14.78 -3.4% 450,351 672,810,723
2025-03-06 15.45 15.67 15.22 15.3 +0.07% 539,094 830,471,991
2025-03-05 15.37 16.29 15.25 15.29 -0.26% 774,748 1,214,475,394
2025-03-04 14.07 15.45 14.07 15.33 +7.28% 563,010 840,229,441
2025-03-03 14.65 14.88 14.14 14.29 -1.58% 321,648 466,414,405
2025-02-28 15.45 15.83 14.48 14.52 -6.14% 470,127 709,168,829
2025-02-27 15.8 15.85 15.01 15.47 -1.72% 604,641 930,984,058
2025-02-26 15.09 16 14.68 15.74 +4.38% 791,827 1,212,380,954
2025-02-25 14.35 15.5 14.28 15.08 +2.94% 620,375 924,588,649
2025-02-24 14.4 15.59 14.19 14.65 +3.31% 710,940 1,052,327,217
2025-02-21 13.78 14.2 13.52 14.18 +2.68% 412,698 576,908,166
2025-02-20 13.65 13.88 13.58 13.81 +0.88% 232,159 319,578,237
2025-02-19 13.18 13.7 13.09 13.69 +4.58% 243,269 328,670,460
2025-02-18 13.75 13.83 12.98 13.09 -4.73% 246,916 330,493,563
2025-02-17 13.66 13.9 13.6 13.74 +0.73% 214,536 294,875,078
2025-02-14 13.52 13.72 13.35 13.64 +0.59% 196,407 266,554,321
2025-02-13 13.86 13.93 13.51 13.56 -2.45% 250,054 342,563,241
2025-02-12 13.69 13.91 13.62 13.9 +1.09% 257,796 355,215,930
2025-02-11 14 14 13.61 13.75 -1.93% 234,905 322,709,215
2025-02-10 13.5 14.02 13.5 14.02 +4.16% 353,332 487,715,446
2025-02-07 13.5 13.72 13.26 13.46 -0.59% 374,448 506,861,804
2025-02-06 12.83 13.58 12.69 13.54 +5.53% 391,658 521,722,258
2025-02-05 12.35 13 12.3 12.83 +6.03% 283,095 359,704,352
2025-01-27 12.54 12.69 12.1 12.1 -3.35% 147,058 181,191,591
2025-01-24 12.36 12.57 12.33 12.52 +0.81% 167,529 208,931,895
2025-01-23 12.84 13.06 12.42 12.42 -1.27% 257,938 329,891,606
2025-01-22 12.44 12.93 12.3 12.58 -0.55% 227,776 286,511,093
2025-01-21 12.65 12.7 12.39 12.65 +0.4% 151,975 190,966,374
2025-01-20 12.78 12.84 12.52 12.6 -0.79% 155,482 196,726,503
2025-01-17 12.65 12.95 12.46 12.7 +0.16% 194,858 247,463,867
2025-01-16 12.74 12.96 12.54 12.68 +0.32% 165,978 211,336,644
2025-01-15 12.79 12.92 12.58 12.64 -1.56% 181,625 231,088,230
2025-01-14 12.21 12.85 12.08 12.84 +5.94% 248,723 312,464,244
2025-01-13 11.74 12.15 11.54 12.12 +1.51% 164,711 196,027,604
2025-01-10 12.39 12.68 11.94 11.94 -3.94% 206,840 255,744,938
2025-01-09 12.3 12.58 12.25 12.43 +0.49% 189,317 236,165,687
2025-01-08 12.39 12.51 11.84 12.37 0% 223,498 273,529,167
2025-01-07 12 12.38 11.95 12.37 +3.86% 188,724 229,536,228
2025-01-06 11.98 12.19 11.66 11.91 -0.58% 192,520 230,071,960
2025-01-03 12.9 12.98 11.98 11.98 -5.97% 232,955 287,077,316
2025-01-02 13.09 13.25 12.54 12.74 -2.67% 219,087 282,791,052
2024-12-31 13.81 13.92 13.04 13.09 -5.14% 231,026 308,455,641
2024-12-30 14.02 14.06 13.48 13.8 -1.57% 210,113 290,040,491
2024-12-27 13.98 14.58 13.95 14.02 +0.86% 310,681 444,134,326
2024-12-26 13.91 14.12 13.8 13.9 +0.29% 229,215 320,314,866
2024-12-25 14.58 14.68 13.76 13.86 -5.71% 303,332 425,339,978
2024-12-24 14.68 14.87 14.16 14.7 +0.89% 224,296 325,372,189
2024-12-23 15.52 15.6 14.56 14.57 -5.82% 311,952 468,939,797
2024-12-20 14.81 15.77 14.74 15.47 +4.1% 364,463 561,165,097
2024-12-19 14.63 14.96 14.55 14.86 -0.6% 212,058 313,529,010
2024-12-18 14.52 15.09 14.2 14.95 +3.82% 253,217 374,638,334
2024-12-17 15.04 15.08 14.35 14.4 -4.51% 242,555 355,174,149
2024-12-16 15.61 15.71 14.9 15.08 -4.38% 287,036 439,189,516
2024-12-13 15.98 16.09 15.68 15.77 -2.23% 312,125 495,206,607
2024-12-12 15.91 16.33 15.68 16.13 +0.69% 367,492 587,880,373
2024-12-11 15.75 16.1 15.62 16.02 +1.59% 421,231 670,295,393
2024-12-10 15.8 15.97 15.42 15.77 +4.71% 558,476 876,912,428
2024-12-09 15.38 15.38 14.85 15.06 -2.21% 243,762 367,355,319
2024-12-06 15.36 15.54 15.04 15.4 +0.2% 279,661 428,228,504
2024-12-05 14.99 15.5 14.98 15.37 +0.99% 264,972 405,462,588
2024-12-04 15.71 16.09 15.18 15.22 -1.17% 404,329 636,267,646
2024-12-03 15.76 15.79 15.25 15.4 -1.91% 296,627 458,315,071
2024-12-02 15.7 15.74 15.4 15.7 -0.06% 388,840 606,573,810
2024-11-29 15.1 16 15.08 15.71 +4.52% 554,387 867,328,563
2024-11-28 14.98 15.53 14.9 15.03 +0.6% 388,666 592,041,682
2024-11-27 14.25 14.97 13.8 14.94 +4.62% 341,933 491,800,956
2024-11-26 14.64 14.9 14.21 14.28 -2.59% 229,546 334,376,747
2024-11-25 14.64 14.84 14 14.66 +0.14% 302,011 433,039,928
2024-11-22 15.67 15.77 14.59 14.64 -6.39% 394,906 598,867,408
2024-11-21 15.75 16 15.4 15.64 -1.88% 343,531 540,970,443
2024-11-20 15.29 16.06 15.28 15.94 +2.31% 366,862 577,401,656
2024-11-19 15.2 15.59 14.83 15.58 +4.07% 372,162 567,650,218
2024-11-18 15.86 15.94 14.66 14.97 -4.65% 406,733 613,751,264
2024-11-15 16.25 16.52 15.67 15.7 -4.44% 438,709 706,350,678
2024-11-14 17.32 17.32 16.35 16.43 -6.01% 467,048 783,763,386
2024-11-13 17.31 17.86 16.8 17.48 -0.51% 500,304 863,889,596
2024-11-12 19.05 19.22 17.39 17.57 -6.74% 808,592 1,459,986,632
2024-11-11 18.5 19.51 17.75 18.84 +5.66% 1,053,189 1,945,861,362
2024-11-08 17.44 18.87 17.24 17.83 +4.57% 1,119,599 2,018,860,251
2024-11-07 16.97 17.64 16.58 17.05 -1.67% 715,323 1,213,112,760
2024-11-06 17.68 18.19 16.88 17.34 +2% 1,043,907 1,832,440,329
2024-11-05 15.48 17.09 15.42 17 +9.61% 812,377 1,339,548,929
2024-11-04 15.13 15.7 15.13 15.51 +1.37% 427,158 661,208,022
2024-11-01 16.8 16.81 15.22 15.3 -10.53% 913,450 1,442,936,200
2024-10-31 16.4 17.49 16.32 17.1 +2.46% 954,966 1,623,334,293
2024-10-30 16.2 17.07 16.2 16.69 +0.36% 709,142 1,184,034,341
2024-10-29 17.2 17.4 16.53 16.63 -5.3% 1,039,912 1,760,627,924
2024-10-28 17.53 18.28 16.7 17.56 -1.51% 1,214,604 2,126,375,133
2024-10-25 18.58 19.88 17.52 17.83 -3.41% 1,619,275 3,003,255,438
2024-10-24 16 19.64 15.89 18.46 +11.61% 1,792,938 3,178,188,747
2024-10-23 15.37 17.17 15.36 16.54 +4.95% 1,475,879 2,405,319,068
2024-10-22 17 18.35 15.64 15.76 -2.78% 2,190,487 3,735,679,312
2024-10-21 13.88 16.21 13.88 16.21 +19.99% 1,156,470 1,778,886,680
2024-10-18 12.58 13.98 12.48 13.51 +6.8% 745,600 987,832,582
2024-10-17 12.67 13.11 12.62 12.65 +1.77% 498,031 640,424,798
2024-10-16 12.28 12.71 12.27 12.43 -1.82% 359,169 448,361,130
2024-10-15 13 13.45 12.6 12.66 -4.09% 634,991 826,005,296
2024-10-14 11.98 13.2 11.95 13.2 +10.18% 685,636 867,260,195
2024-10-11 12.6 12.88 11.77 11.98 -6.77% 509,040 621,004,601
2024-10-10 13.73 13.98 12.75 12.85 -4.81% 654,980 864,604,030
2024-10-09 14 15.33 13.38 13.5 -8.23% 1,058,915 1,505,312,211
2024-10-08 14.71 14.71 13.33 14.71 +19.98% 1,107,790 1,586,162,698
2024-09-30 10.97 12.47 10.91 12.26 +15.88% 846,606 987,043,401
2024-09-27 10.11 10.8 10.09 10.58 +6.12% 536,548 557,526,953
2024-09-26 9.66 9.97 9.62 9.97 +2.36% 363,870 356,999,542
2024-09-25 9.67 9.94 9.57 9.74 +1.67% 440,556 429,688,485
2024-09-24 9.45 9.63 9.27 9.58 +2.02% 320,341 304,037,205
2024-09-23 9.31 9.55 9.26 9.39 +0.86% 209,876 197,740,643
2024-09-20 9.31 9.36 9.21 9.31 +0.43% 143,014 132,728,868
2024-09-19 9.11 9.33 9.01 9.27 +2.66% 167,605 154,517,673
2024-09-18 9.08 9.15 8.84 9.03 -0.11% 137,234 123,144,660
2024-09-13 9.29 9.37 9.03 9.04 -2.38% 188,312 172,596,035
2024-09-12 9.38 9.49 9.24 9.26 -0.64% 158,661 148,724,601
2024-09-11 9.56 9.6 9.28 9.32 -1.79% 200,667 188,574,742
2024-09-10 9.31 9.55 9.21 9.49 +2.15% 193,371 181,268,586
2024-09-09 9.27 9.44 9.2 9.29 -0.85% 165,947 154,382,338
2024-09-06 9.54 9.72 9.35 9.37 -1.68% 229,923 218,665,294
2024-09-05 9.37 9.65 9.35 9.53 +2.14% 224,774 213,741,461
2024-09-04 9.31 9.53 9.22 9.33 -0.74% 186,073 174,536,524
2024-09-03 9.28 9.44 9.2 9.4 +1.4% 185,101 172,793,711
2024-09-02 9.62 9.72 9.27 9.27 -3.84% 207,641 196,046,281
2024-08-30 9.42 9.83 9.42 9.64 +1.69% 263,993 256,123,727
2024-08-29 9.2 9.59 9.14 9.48 +2.16% 243,536 228,892,718
2024-08-28 9.31 9.5 9.25 9.28 -3.93% 295,879 276,769,114
2024-08-27 9.91 9.98 9.63 9.66 -3.88% 299,162 291,815,741
2024-08-26 10.06 10.18 9.95 10.05 -0.3% 263,133 264,255,023
2024-08-23 10.42 10.49 10.04 10.08 -3.63% 456,523 464,904,160
2024-08-22 10.05 10.94 9.98 10.46 +3.77% 765,237 809,487,746
2024-08-21 10.14 10.33 10 10.08 -1.37% 270,122 273,976,929
2024-08-20 10.43 10.55 10.15 10.22 -1.73% 295,393 304,623,497
2024-08-19 10.58 10.72 10.35 10.4 -2.71% 416,255 436,421,955
2024-08-16 11.43 11.64 10.66 10.69 -1.93% 554,552 612,562,314
2024-08-15 10.78 11.04 10.58 10.9 +0.09% 442,574 479,325,688
2024-08-14 10.88 11.12 10.83 10.89 +0.83% 481,818 529,819,738
2024-08-13 10.85 10.98 10.57 10.8 -0.83% 403,131 432,604,202
2024-08-12 11.1 11.25 10.71 10.89 -3.29% 547,912 597,064,543
2024-08-09 11.36 11.8 11.11 11.26 -1.14% 712,929 812,592,148
2024-08-08 11.79 12.02 11.15 11.39 -6.41% 962,716 1,111,257,144
2024-08-07 11.75 12.69 11.64 12.17 +4.73% 1,172,663 1,438,791,170
2024-08-06 11.66 11.83 11.08 11.62 +1.48% 871,511 1,003,137,344
2024-08-05 12.23 12.7 11.35 11.45 -8.18% 1,123,557 1,340,383,047
2024-08-02 12.94 13.58 12.39 12.47 -9.18% 1,521,688 1,957,503,305
2024-08-01 11.6 14.12 11.6 13.73 +16.65% 1,844,433 2,406,400,865
2024-07-31 11.12 12.55 11.05 11.77 +8.88% 1,377,507 1,609,143,739
2024-07-30 8.95 10.81 8.92 10.81 +19.98% 693,591 698,129,293
2024-07-29 8.95 9.16 8.93 9.01 +1.12% 195,909 177,053,306
2024-07-26 8.5 9.02 8.48 8.91 +5.19% 207,304 183,268,943
2024-07-25 8.4 8.67 8.27 8.47 -0.59% 109,369 92,361,879
2024-07-24 8.55 8.78 8.51 8.52 -0.47% 131,809 114,061,062
2024-07-23 8.86 8.93 8.55 8.56 -4.14% 114,522 100,111,336
2024-07-22 8.7 9.02 8.7 8.93 +2.41% 157,751 140,434,471
2024-07-19 8.35 8.88 8.35 8.72 +3.69% 145,249 125,967,748
2024-07-18 8.53 8.53 8.18 8.41 -1.64% 121,189 100,985,657
2024-07-17 8.9 8.91 8.55 8.55 -4.04% 109,826 95,721,165
2024-07-16 8.79 8.95 8.64 8.91 +1.14% 108,673 95,811,894
2024-07-15 8.87 9.02 8.77 8.81 0% 85,565 75,921,623
2024-07-12 8.88 8.94 8.78 8.81 -1.45% 81,649 72,287,589
2024-07-11 8.89 8.98 8.82 8.94 +2.88% 121,100 107,844,121
2024-07-10 8.73 8.92 8.66 8.69 -1.14% 100,089 87,917,159
2024-07-09 8.5 8.82 8.42 8.79 +3.29% 131,094 113,438,327
2024-07-08 8.76 8.86 8.46 8.51 -3.19% 105,556 91,665,163
2024-07-05 8.75 8.88 8.58 8.79 +0.57% 86,112 75,244,747
2024-07-04 9.01 9.13 8.74 8.74 -3.21% 106,034 94,301,787
2024-07-03 9.15 9.18 8.98 9.03 -1.42% 90,064 81,659,990
2024-07-02 9.15 9.35 9.1 9.16 0% 106,026 97,692,441
2024-07-01 9.05 9.2 8.94 9.16 +0.55% 93,038 84,444,457
2024-06-28 9.01 9.28 9.01 9.11 +1% 125,941 115,735,619
2024-06-27 9.18 9.3 9.01 9.02 -2.91% 109,050 100,038,942
2024-06-26 8.94 9.33 8.79 9.29 +4.03% 140,509 127,956,348
2024-06-25 9.07 9.09 8.76 8.93 -0.78% 143,005 127,738,319
2024-06-24 9.3 9.46 9 9 -4.66% 171,979 158,196,679
2024-06-21 9.57 9.6 9.36 9.44 -2.18% 150,733 142,895,728
2024-06-20 9.94 10.01 9.64 9.65 -3.69% 242,282 238,051,960
2024-06-19 9.81 10.07 9.73 10.02 +2.14% 279,697 277,471,714
2024-06-18 9.66 9.86 9.6 9.81 +1.76% 196,856 192,560,893
2024-06-17 9.58 9.75 9.52 9.64 +0.42% 141,419 136,471,924
2024-06-14 9.66 9.69 9.45 9.6 -1.64% 194,914 186,490,449
2024-06-13 9.69 9.92 9.61 9.76 +0.72% 267,978 262,121,050
2024-06-12 9.68 9.77 9.59 9.69 -0.1% 208,017 201,286,432
2024-06-11 9.26 9.8 8.91 9.7 +4.53% 265,924 251,208,748
2024-06-07 9.46 9.51 9.16 9.28 0% 204,332 190,565,235
2024-06-06 9.78 10 9.2 9.28 -5.11% 346,511 330,331,525
2024-06-05 10 10.36 9.77 9.78 -2.88% 338,678 341,522,976
2024-06-04 10.41 10.52 9.9 10.07 -4.64% 404,076 409,040,907
2024-06-03 10.88 11.04 10.46 10.56 -2.49% 460,898 494,402,014
2024-05-31 10.54 11.04 10.35 10.83 +2.27% 709,219 759,879,223
2024-05-30 9.73 10.74 9.6 10.59 +7.08% 683,835 710,413,363
2024-05-29 10.3 10.58 9.86 9.89 +0.71% 338,968 344,034,116
2024-05-28 9.52 10.15 9.4 9.82 +3.26% 305,713 302,596,621
2024-05-27 9.37 9.52 9.13 9.51 +1.93% 138,105 128,633,223
2024-05-24 9.56 9.7 9.28 9.33 -3.52% 154,663 146,370,412
2024-05-23 10.1 10.16 9.65 9.67 -2.72% 198,944 196,100,629
2024-05-22 9.79 10.1 9.73 9.94 +1.02% 164,740 163,557,587
2024-05-21 9.8 9.98 9.58 9.84 +0.2% 178,485 174,318,446
2024-05-20 9.8 9.92 9.68 9.82 +0.51% 168,053 164,604,016
2024-05-17 9.51 9.78 9.4 9.77 +3.94% 212,417 204,905,854
2024-05-16 9.33 9.72 9.31 9.4 +0.75% 169,953 161,957,266
2024-05-15 9.37 9.5 9.13 9.33 -0.21% 136,154 127,216,124
2024-05-14 9.36 9.53 9.25 9.35 +0.75% 140,662 131,917,645
2024-05-13 9.75 9.78 9.24 9.28 -5.98% 274,290 258,374,092
2024-05-10 10.32 10.37 9.8 9.87 -4.36% 333,720 332,418,520
2024-05-09 10.27 10.47 10.11 10.32 -2.55% 367,135 377,521,824
2024-05-08 10.75 11.09 10.52 10.59 -2.67% 367,652 396,141,293
2024-05-07 10.33 11.05 10.27 10.88 +5.63% 450,985 485,950,242
2024-05-06 10.4 10.51 10.23 10.3 +0.19% 185,175 191,641,349
2024-04-30 10.49 10.58 10.06 10.28 -1.91% 239,964 246,403,404
2024-04-29 10.09 10.59 10.03 10.48 +2.85% 295,538 306,530,312
2024-04-26 9.9 10.49 9.86 10.19 +1.39% 309,176 315,829,128
2024-04-25 10.16 10.32 10.03 10.05 -2.8% 245,798 249,857,399
2024-04-24 9.91 10.53 9.91 10.34 +5.19% 331,638 341,619,260
2024-04-23 9.71 10.09 9.7 9.83 +1.03% 207,371 205,415,732
2024-04-22 9.81 10.11 9.4 9.73 -2.89% 224,098 219,263,069
2024-04-19 9.88 10.3 9.88 10.02 +2.24% 323,161 325,532,359
2024-04-18 9.78 10.2 9.48 9.8 +1.03% 297,926 293,621,004
2024-04-17 8.99 9.72 8.99 9.7 +10.35% 254,807 242,245,440
2024-04-16 9.62 9.78 8.79 8.79 -10.31% 286,307 260,367,296
2024-04-15 10.27 10.36 9.6 9.8 -4.39% 234,778 232,485,410
2024-04-12 10.31 10.5 10.19 10.25 -0.87% 145,802 150,797,013
2024-04-11 10.33 10.63 10.3 10.34 -1.43% 161,281 168,901,395
2024-04-10 10.89 10.89 10.3 10.49 -4.55% 246,308 259,189,810
2024-04-09 10.92 11.14 10.7 10.99 +0.64% 204,370 223,876,974
2024-04-08 11.33 11.33 10.89 10.92 -4.21% 238,833 263,837,719
2024-04-03 12.05 12.15 11.36 11.4 -6.17% 325,973 377,008,460
2024-04-02 12.62 12.67 12.06 12.15 -3.72% 346,219 425,558,391
2024-04-01 12.78 12.88 12.46 12.62 -0.16% 381,433 481,948,034
2024-03-29 12.2 12.76 12.06 12.64 +1.53% 474,125 589,274,211
2024-03-28 11.43 12.66 11.37 12.45 +10.57% 570,183 685,968,307
2024-03-27 12.39 12.39 11.22 11.26 -9.49% 486,443 563,012,768
2024-03-26 12.01 12.88 11.8 12.44 +3.07% 480,067 593,046,105
2024-03-25 12.98 13.28 11.96 12.07 -8.42% 527,391 668,680,342
2024-03-22 12.6 13.26 12.5 13.18 +3.05% 611,017 790,212,004
2024-03-21 12.28 12.85 12.14 12.79 +4.07% 543,411 681,474,159
2024-03-20 12.16 12.46 12.12 12.29 +0.66% 262,568 321,966,938
2024-03-19 12.35 12.63 12.14 12.21 -2.32% 376,430 464,574,002
2024-03-18 12.26 12.67 12.25 12.5 +4.52% 467,264 582,168,575
2024-03-15 11.85 12.04 11.66 11.96 +1.53% 329,329 391,084,146
2024-03-14 11.92 12.28 11.53 11.78 -3.2% 458,420 544,229,241
2024-03-13 11.98 12.92 11.66 12.17 +0.91% 815,409 996,266,039
2024-03-12 11.2 12.38 11.13 12.06 +7.2% 673,709 790,208,457
2024-03-11 11.04 11.27 10.89 11.25 +1.81% 261,379 290,881,947
2024-03-08 10.8 11.08 10.6 11.05 +3.27% 243,527 265,270,334
2024-03-07 11.16 11.27 10.68 10.7 -3.6% 301,695 329,274,208
2024-03-06 10.86 11.3 10.8 11.1 +1.09% 310,815 345,394,990
2024-03-05 11.2 11.37 10.89 10.98 -3.77% 359,095 399,563,144
2024-03-04 11.06 11.64 10.96 11.41 +3.16% 461,917 523,052,656
2024-03-01 10.88 11.11 10.73 11.06 +2.88% 370,012 405,172,987
2024-02-29 9.96 10.76 9.96 10.75 +7.5% 403,595 426,169,727
2024-02-28 10.95 11.15 9.92 10 -9.17% 545,264 580,165,516
2024-02-27 10.43 11.14 10.33 11.01 +4.36% 423,750 458,263,799
2024-02-26 10.5 10.82 10.43 10.55 -0.85% 374,713 397,868,132
2024-02-23 10.41 10.85 10.18 10.64 +2.21% 467,427 492,259,452
2024-02-22 9.88 10.66 9.8 10.41 +4.2% 483,443 499,427,530
2024-02-21 9.31 10.69 9.24 9.99 +4.39% 560,495 549,575,239
2024-02-20 9.06 9.58 8.91 9.57 +4.59% 335,003 309,444,702
2024-02-19 9 9.36 8.86 9.15 +6.15% 324,270 295,505,754
2024-02-08 7.61 8.64 7.56 8.62 +14.02% 340,850 276,690,332
2024-02-07 7.68 7.94 7.39 7.56 -0.79% 265,287 204,510,911
2024-02-06 7.24 7.81 6.78 7.62 +5.25% 289,498 211,698,576
2024-02-05 8.24 8.38 6.99 7.24 -13.09% 350,015 261,465,278
2024-02-02 8.98 9.07 7.96 8.33 -6.82% 280,528 238,408,104
2024-02-01 8.86 9.21 8.8 8.94 +1.36% 176,549 158,519,285
2024-01-31 9.2 9.65 8.8 8.82 -9.82% 317,079 290,768,184
2024-01-30 10.18 10.3 9.73 9.78 -4.4% 132,381 132,963,581
2024-01-29 10.7 10.8 10.2 10.23 -4.39% 121,365 126,470,572
2024-01-26 10.61 10.93 10.61 10.7 -0.37% 126,384 136,047,346
2024-01-25 10.26 10.77 10.23 10.74 +4.47% 182,821 192,980,440
2024-01-24 10.26 10.38 9.83 10.28 +0.49% 133,366 134,826,882
2024-01-23 10.08 10.31 9.95 10.23 +1.49% 115,412 117,369,352
2024-01-22 10.83 10.92 9.99 10.08 -7.44% 169,619 176,626,176
2024-01-19 11.07 11.2 10.89 10.89 -1.8% 95,594 105,150,494
2024-01-18 10.81 11.11 10.67 11.09 +0.36% 149,143 161,857,684
2024-01-17 11.3 11.45 11.05 11.05 -2.47% 106,094 119,240,246
2024-01-16 11.3 11.45 11.12 11.33 -0.35% 102,655 115,644,479
2024-01-15 11.3 11.5 11.12 11.37 -0.26% 124,164 140,676,965
2024-01-12 11.43 11.63 11.24 11.4 -0.35% 195,884 224,208,006
2024-01-11 11 11.5 10.97 11.44 +3.91% 134,977 152,732,569
2024-01-10 11.25 11.26 10.97 11.01 -2.74% 106,817 118,341,138
2024-01-09 11.23 11.52 11.23 11.32 +1.25% 106,471 121,211,627
2024-01-08 11.5 11.55 11.18 11.18 -3.12% 112,187 126,962,138
2024-01-05 11.85 11.94 11.48 11.54 -3.11% 126,048 147,294,034
2024-01-04 11.95 12.04 11.82 11.91 -0.33% 86,084 102,630,931
2024-01-03 12.02 12.16 11.8 11.95 -0.91% 123,003 147,154,716
2024-01-02 12.15 12.39 12.05 12.06 -1.39% 156,081 189,714,388

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

STцЬЧц║Р 300175

2022-2023两年

ш┐Юф║Сц╕п 601008

2024年一季度

цмгщ╛ЩцОзшВб 000955

2024年至今

хПМхЕГчзСцКА 688623

2024年一季度

хдкш╛░хЕЙ 300570

2023年全年

чзСхЙНчФЯчЙй 688526

近三个月

щФМф╕ЪшВбф╗╜ 000751

2023年全年

хЯОх╗║хПСх▒Х 600266

2023年全年

шИТц│░чеЮ 300204

近三个月

хдйц┤ЛцЦ░цЭР 603330

2024年一季度

热门概念板块

5G通信

ф║ищАЪхЕЙчФ╡ (600487)

近三个月
医疗器械

чРЖщВжф╗кхЩи (300206)

近期数据
军工

ф╕нчЫ┤шВбф╗╜ (600038)

2022-2023两年
数字经济

цБТчФЯчФ╡хнР (600570)

近期数据
元宇宙
芯片
大数据

чзСхИЫф┐бцБп (300730)

2022-2023两年
新能源汽车

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