ф╕нхИЫчОпф┐Э 300056

数据更新至:

添加到对比分析

15.06 -1.25%

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

15.06
-1.25% -0.19
15.38
开盘价
15.38
最高价
14.87
最低价
57,964
成交量
数据更新至: 2025-03-25

技术指标

15.33
MA5 (5日均线)
15.49
MA10 (10日均线)
15.57
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 15.38 15.38 14.87 15.06 -1.25% 57,964 86,917,053
2025-03-24 15.05 15.38 14.58 15.25 +1.73% 149,557 223,808,405
2025-03-21 15.55 15.68 14.86 14.99 -3.91% 131,097 199,272,795
2025-03-20 15.73 15.92 15.51 15.6 -1.08% 83,036 130,270,383
2025-03-19 15.9 16.05 15.6 15.77 -1.81% 98,411 155,418,739
2025-03-18 16.42 16.6 15.82 16.06 -1.17% 156,296 251,413,176
2025-03-17 16.43 17 15.8 16.25 +4.5% 291,773 475,589,215
2025-03-14 14.7 15.75 14.7 15.55 +6.36% 176,893 272,000,248
2025-03-13 15.72 15.77 14.51 14.62 -7.12% 171,397 257,377,201
2025-03-12 15.63 16.05 15.1 15.74 +0.51% 172,917 268,708,432
2025-03-11 15.69 15.96 15.4 15.66 -1.63% 122,715 191,777,846
2025-03-10 16.1 16.35 15.64 15.92 -2.51% 157,702 250,928,483
2025-03-07 16 16.88 15.85 16.33 +0.49% 218,512 357,808,880
2025-03-06 15.77 16.8 15.77 16.25 +4.23% 267,917 439,605,269
2025-03-05 15.25 15.64 14.93 15.59 +3.25% 116,039 177,511,387
2025-03-04 15.13 15.44 15 15.1 -1.37% 106,035 160,969,843
2025-03-03 14.99 15.39 14.63 15.31 +3.1% 148,854 224,691,529
2025-02-28 15.61 15.81 14.82 14.85 -4.87% 153,467 233,989,127
2025-02-27 15.86 15.99 15.24 15.61 -1.58% 153,803 239,210,874
2025-02-26 15.37 15.97 15.36 15.86 +2.92% 179,454 283,024,234
2025-02-25 15.26 15.59 15.2 15.41 -1.47% 137,615 211,528,719
2025-02-24 15.69 16 15.32 15.64 -0.38% 215,734 338,225,202
2025-02-21 14.79 15.73 14.51 15.7 +6.37% 254,730 387,527,284
2025-02-20 14.77 14.85 14.3 14.76 +0.41% 143,693 209,499,428
2025-02-19 14.45 14.96 14.37 14.7 +2.3% 162,842 239,695,125
2025-02-18 15.32 15.37 14.19 14.37 -6.57% 233,108 342,785,745
2025-02-17 15.1 15.53 15.1 15.38 +0.79% 136,526 209,302,805
2025-02-14 15.35 15.59 15 15.26 -0.97% 150,015 228,063,123
2025-02-13 15 15.57 14.9 15.41 +3.42% 253,091 388,329,557
2025-02-12 14.93 15.2 14.69 14.9 -1.84% 196,771 293,416,069
2025-02-11 14.3 15.48 14.29 15.18 +5.34% 267,941 399,584,276
2025-02-10 14.2 14.63 14.2 14.41 +1.05% 146,992 212,214,042
2025-02-07 13.9 14.45 13.81 14.26 +2.08% 152,095 216,387,010
2025-02-06 13.73 14.18 13.46 13.97 -0.64% 173,194 240,625,902
2025-02-05 13.45 14.42 13.01 14.06 +4.54% 209,215 286,795,933
2025-01-27 13.35 13.59 12.83 13.45 +2.99% 141,197 187,399,118
2025-01-24 12.44 13.35 12.4 13.06 +5.49% 215,549 280,452,653
2025-01-23 12.81 13.05 12.34 12.38 -1.82% 115,542 147,338,982
2025-01-22 12.8 13.06 12.49 12.61 -1.48% 112,414 142,930,350
2025-01-21 12.86 13.4 12.68 12.8 +1.27% 140,700 182,166,089
2025-01-20 12.44 12.91 12.44 12.64 +2.35% 102,191 130,011,528
2025-01-17 12.43 12.54 12.3 12.35 -1.59% 66,722 82,685,090
2025-01-16 12.5 12.86 12.37 12.55 +0.32% 98,678 124,316,761
2025-01-15 12.6 12.74 12.33 12.51 -1.34% 80,014 100,020,055
2025-01-14 12.11 12.73 12.08 12.68 +5.4% 112,338 139,740,550
2025-01-13 11.97 12.12 11.67 12.03 -1.31% 78,869 93,786,982
2025-01-10 12.78 12.9 12.11 12.19 -5.28% 103,400 129,059,973
2025-01-09 13 13.16 12.82 12.87 -1.45% 84,438 109,720,232
2025-01-08 12.7 13.1 12.52 13.06 +2.27% 133,761 172,211,623
2025-01-07 12.69 12.79 12.4 12.77 +1.35% 80,123 100,775,067
2025-01-06 12.91 13 12.2 12.6 -2.25% 112,625 141,109,734
2025-01-03 13.36 13.69 12.74 12.89 -3.52% 142,084 186,370,399
2025-01-02 13.26 13.56 12.97 13.36 +0.6% 118,856 158,658,246
2024-12-31 13.22 13.74 12.94 13.28 -0.15% 150,167 200,923,283
2024-12-30 12.81 13.31 12.72 13.3 +1.53% 129,574 169,544,466
2024-12-27 13.56 13.85 12.88 13.1 -3.25% 228,305 302,944,237
2024-12-26 13.54 14.13 13.36 13.54 -0.15% 160,301 219,896,363
2024-12-25 14.58 14.78 13.2 13.56 -6.22% 259,557 354,201,241
2024-12-24 15.5 16 14.11 14.46 -6.41% 318,436 487,293,902
2024-12-23 15.83 16.33 15.21 15.45 -0.45% 396,599 630,909,412
2024-12-20 14.8 15.63 14.65 15.52 +4.02% 271,047 411,451,674
2024-12-19 14.07 15 13.63 14.92 +6.04% 215,849 311,062,178
2024-12-18 14 14.25 13.51 14.07 +1.37% 113,368 158,751,991
2024-12-17 14.7 14.7 13.85 13.88 -5.58% 163,073 231,069,222
2024-12-16 14.86 15.21 14.52 14.7 -1.54% 132,417 195,843,811
2024-12-13 15.7 15.9 14.93 14.93 -5.39% 206,329 316,393,119
2024-12-12 15.5 15.91 15.15 15.78 +2% 268,606 417,199,832
2024-12-11 14.43 15.95 14.43 15.47 +6.69% 344,589 526,111,776
2024-12-10 15.23 15.25 14.46 14.5 -1.83% 198,271 293,797,106
2024-12-09 15.15 15.31 14.59 14.77 -3.53% 218,359 324,387,478
2024-12-06 15.18 15.99 15.08 15.31 +0.2% 258,459 402,096,946
2024-12-05 15.16 15.29 14.8 15.28 +1.39% 179,578 271,566,511
2024-12-04 14.84 15.8 14.75 15.07 +1.55% 285,941 435,848,997
2024-12-03 15.01 15.2 14.72 14.84 -1.72% 188,137 280,974,206
2024-12-02 15 15.5 14.8 15.1 +2.79% 275,618 419,080,183
2024-11-29 14.26 15.1 14.23 14.69 +1.31% 336,002 497,064,025
2024-11-28 13.2 15.16 13.2 14.5 +9.93% 460,608 661,365,040
2024-11-27 12.98 13.23 12.54 13.19 +1.77% 146,284 188,792,935
2024-11-26 13.2 13.32 12.91 12.96 -2.04% 138,455 181,017,418
2024-11-25 13.6 13.73 12.9 13.23 -2.86% 199,394 262,838,908
2024-11-22 14.06 14.24 13.6 13.62 -4.49% 177,575 247,421,607
2024-11-21 14.01 14.33 14.01 14.26 +0.92% 168,647 238,935,347
2024-11-20 13.89 14.22 13.79 14.13 +1.36% 149,998 211,053,331
2024-11-19 13.45 13.96 13.28 13.94 +4.11% 183,794 249,816,218
2024-11-18 14.58 14.88 13.24 13.39 -7.78% 259,567 356,390,821
2024-11-15 14.46 15.38 14.46 14.52 -1.22% 257,291 384,699,393
2024-11-14 15 15.26 14.55 14.7 -2.97% 187,437 279,793,623
2024-11-13 15.29 15.35 14.56 15.15 -1.88% 267,852 401,264,400
2024-11-12 15.82 15.99 15.34 15.44 -3.32% 376,881 587,027,781
2024-11-11 15.09 16.2 14.9 15.97 +4.17% 506,018 789,076,547
2024-11-08 15.56 15.95 15.11 15.33 -1.1% 387,743 602,652,377
2024-11-07 14.78 15.6 14.48 15.5 +2.85% 384,362 586,850,852
2024-11-06 15.01 16.16 14.98 15.07 -1.25% 486,386 755,253,162
2024-11-05 14.9 15.51 14.75 15.26 +2.76% 426,375 647,505,422
2024-11-04 14.67 15.21 14.38 14.85 -0.27% 415,085 611,110,769
2024-11-01 16.2 16.78 14.71 14.89 -11.79% 663,593 1,020,439,938
2024-10-31 17.06 17.66 16.68 16.88 +2.8% 634,741 1,087,821,888
2024-10-30 17.45 17.66 16.22 16.42 -7.6% 688,994 1,159,701,361
2024-10-29 19.66 19.94 17.4 17.77 -11.42% 877,587 1,658,155,398
2024-10-28 18.47 20.59 18.47 20.06 +3.62% 868,744 1,713,495,172
2024-10-25 18.31 19.38 17.17 19.36 +10.95% 978,910 1,781,514,910
2024-10-24 18 21 17.21 17.45 -1.91% 1,046,329 1,973,725,791
2024-10-23 17.7 18.28 16.89 17.79 +2.95% 983,167 1,734,081,476
2024-10-22 16 17.88 15.38 17.28 +5.17% 1,148,820 1,909,155,450
2024-10-21 15.53 17.25 15.35 16.43 +2.43% 1,108,154 1,821,564,714
2024-10-18 15.55 16.84 15.01 16.04 +4.5% 1,087,989 1,741,201,440
2024-10-17 14.65 15.82 14.16 15.35 +4.56% 1,001,592 1,515,940,155
2024-10-16 14.92 15.86 13.74 14.68 -1.61% 1,090,433 1,625,440,300
2024-10-15 14.9 17.51 14.58 14.92 +0.74% 1,180,063 1,900,377,424
2024-10-14 13.72 15.35 13.07 14.81 +11.35% 830,964 1,169,432,810
2024-10-11 13.35 13.95 12.54 13.3 -3.34% 763,189 1,004,683,838
2024-10-10 19.59 19.85 13.76 13.76 -20% 989,155 1,582,197,645
2024-10-09 15 17.2 14.51 17.2 +20.03% 879,660 1,434,587,931
2024-10-08 14.33 14.33 12.38 14.33 +20.02% 622,220 848,190,908
2024-09-30 10.31 11.98 10.3 11.94 +19.64% 553,302 626,099,274
2024-09-27 9.7 10.31 9.39 9.98 +4.94% 324,898 317,342,746
2024-09-26 8.54 9.53 8.54 9.51 +11.23% 302,477 274,707,251
2024-09-25 8.41 8.74 8.32 8.55 +2.64% 140,382 120,131,873
2024-09-24 8.02 8.36 7.93 8.33 +4% 137,125 112,301,623
2024-09-23 7.71 8.11 7.56 8.01 +4.3% 145,867 115,277,920
2024-09-20 7.56 7.82 7.5 7.68 +2.4% 112,908 86,914,599
2024-09-19 7.5 7.58 7.4 7.5 +0.27% 45,020 33,828,164
2024-09-18 7.5 7.57 7.32 7.48 0% 55,404 41,253,486
2024-09-13 7.73 7.73 7.35 7.48 -2.98% 87,724 65,966,133
2024-09-12 7.76 7.93 7.63 7.71 -0.77% 78,080 60,559,804
2024-09-11 7.43 8 7.29 7.77 +4.72% 156,242 121,313,398
2024-09-10 7.43 7.5 7.21 7.42 0% 113,110 82,893,043
2024-09-09 7.72 7.72 7.36 7.42 -1.98% 71,341 53,214,842
2024-09-06 7.48 7.58 7.36 7.57 +1.07% 48,629 36,520,262
2024-09-05 7.66 7.94 7.4 7.49 -0.53% 119,148 90,482,079
2024-09-04 7.1 7.56 7 7.53 +5.76% 128,736 95,114,586
2024-09-03 7.15 7.19 6.98 7.12 +0.42% 63,176 44,853,266
2024-09-02 7.29 7.43 7.06 7.09 -2.88% 103,650 75,194,980
2024-08-30 6.76 7.34 6.66 7.3 +8.31% 162,115 114,698,641
2024-08-29 7.16 7.16 6.71 6.74 -5.47% 124,991 86,507,195
2024-08-28 7.13 7.51 6.97 7.13 +2.44% 161,127 116,517,676
2024-08-27 6.79 7.04 6.33 6.96 +3.42% 119,926 80,633,810
2024-08-26 6.95 6.95 6.53 6.73 +0.45% 76,192 51,225,391
2024-08-23 7.29 7.29 6.51 6.7 -8.22% 165,890 113,328,982
2024-08-22 8.12 8.12 7.14 7.3 -9.65% 144,205 108,166,768
2024-08-21 8.12 8.15 7.99 8.08 -0.49% 31,565 25,445,248
2024-08-20 8.05 8.19 7.9 8.12 +0.62% 53,874 43,443,080
2024-08-19 8.2 8.3 7.99 8.07 -1.47% 65,677 53,204,104
2024-08-16 8.13 8.33 8.1 8.19 +0.74% 51,789 42,437,212
2024-08-15 8.21 8.21 8.06 8.13 -0.85% 58,228 47,308,177
2024-08-14 8.72 8.72 8.16 8.2 -3.64% 71,115 59,040,748
2024-08-13 8.4 8.69 8.21 8.51 +0.12% 71,988 60,403,844
2024-08-12 8.77 8.94 8.4 8.5 -1.96% 53,687 46,180,956
2024-08-09 8.7 8.77 8.6 8.67 -0.8% 41,934 36,398,994
2024-08-08 8.8 8.88 8.58 8.74 -1.24% 73,136 63,566,433
2024-08-07 8.57 8.9 8.5 8.85 +3.39% 107,036 93,970,785
2024-08-06 8.29 8.56 8.29 8.56 +3.38% 90,584 76,587,528
2024-08-05 7.93 8.62 7.9 8.28 +2.73% 138,418 115,639,316
2024-08-02 8.25 8.32 8.05 8.06 -3.24% 59,679 48,770,648
2024-08-01 8.48 8.58 8.32 8.33 -1.65% 62,514 52,688,986
2024-07-31 8.34 8.65 8.01 8.47 +0.59% 118,760 99,078,247
2024-07-30 8.55 8.59 8.39 8.42 -1.52% 36,107 30,512,370
2024-07-29 8.52 8.64 8.23 8.55 +0.59% 60,425 50,583,065
2024-07-26 8.5 8.56 8.34 8.5 0% 52,990 44,814,356
2024-07-25 8.64 8.65 8.43 8.5 -1.62% 41,270 35,202,304
2024-07-24 8.76 8.84 8.58 8.64 -0.8% 60,911 52,824,899
2024-07-23 9.2 9.2 8.67 8.71 -5.43% 100,684 89,230,455
2024-07-22 9.6 9.7 9.12 9.21 -2.85% 88,548 83,185,655
2024-07-19 9.09 9.61 9.09 9.48 +1.61% 100,204 94,721,969
2024-07-18 9.03 9.34 8.93 9.33 +3.55% 115,708 105,771,423
2024-07-17 8.82 9.08 8.63 9.01 +2.15% 71,128 62,915,847
2024-07-16 8.68 8.95 8.58 8.82 +1.61% 60,330 53,248,908
2024-07-15 8.68 8.83 8.59 8.68 -0.69% 33,448 29,065,742
2024-07-12 8.81 8.89 8.68 8.74 -0.79% 46,309 40,599,070
2024-07-11 8.84 8.95 8.72 8.81 -0.11% 64,421 56,835,413
2024-07-10 8.61 8.93 8.53 8.82 +2.44% 74,713 65,711,866
2024-07-09 8.6 8.84 8.31 8.61 +0.12% 61,608 52,624,577
2024-07-08 8.57 8.81 8.4 8.6 +0.94% 61,036 52,490,496
2024-07-05 8.61 8.66 8.47 8.52 -1.05% 37,154 31,827,296
2024-07-04 8.79 8.79 8.5 8.61 -2.71% 53,474 45,910,887
2024-07-03 8.6 9 8.56 8.85 +1.84% 98,168 86,945,478
2024-07-02 8.62 8.79 8.51 8.69 +0.7% 90,542 78,401,735
2024-07-01 7.93 8.64 7.9 8.63 +8.55% 123,803 103,326,771
2024-06-28 7.89 8.18 7.85 7.95 +0.76% 59,645 47,972,926
2024-06-27 8.14 8.18 7.85 7.89 -3.31% 60,528 48,338,161
2024-06-26 7.86 8.21 7.69 8.16 +3.82% 66,363 52,803,087
2024-06-25 8.18 8.18 7.72 7.86 -0.76% 76,239 60,384,923
2024-06-24 8.4 8.4 7.91 7.92 -4.81% 105,791 85,028,292
2024-06-21 8.7 8.73 8.32 8.32 -3.03% 66,314 56,118,761
2024-06-20 9.08 9.19 8.57 8.58 -4.98% 153,511 134,675,589
2024-06-19 8.51 9.08 8.3 9.03 +7.5% 206,679 181,446,445
2024-06-18 8.7 8.7 8.15 8.4 -3.11% 159,148 133,422,715
2024-06-17 8.72 8.86 8.6 8.67 -0.57% 61,768 53,862,607
2024-06-14 8.98 8.99 8.65 8.72 -2.02% 75,755 66,669,822
2024-06-13 8.89 9.25 8.82 8.9 0% 132,560 120,094,717
2024-06-12 8.03 8.95 8.03 8.9 +10.42% 171,274 147,706,193
2024-06-11 7.99 8.22 7.76 8.06 -0.49% 89,734 71,467,050
2024-06-07 7.8 8.44 7.8 8.1 +3.58% 125,033 100,095,711
2024-06-06 8.52 8.65 7.7 7.82 -9.07% 215,267 172,149,606
2024-06-05 8.78 8.84 8.52 8.6 -1.71% 123,310 107,082,615
2024-06-04 8.49 9.33 8 8.75 -12.32% 375,744 323,299,105
2024-06-03 10.36 10.44 9.96 9.98 -5.22% 141,991 143,617,236
2024-05-31 10.8 11.02 10.5 10.53 -1.22% 106,559 114,318,479
2024-05-30 10.61 10.87 10.36 10.66 -2.47% 83,328 88,989,011
2024-05-29 10.98 11.02 10.51 10.93 +0.64% 129,771 140,520,169
2024-05-28 10.28 10.91 10.21 10.86 +5.23% 139,531 148,978,888
2024-05-27 10.37 10.45 10.03 10.32 -0.39% 97,663 99,567,963
2024-05-24 10.18 10.45 9.82 10.36 +1.87% 202,492 204,993,707
2024-05-23 11.21 11.26 10.14 10.17 -9.36% 279,165 292,146,503
2024-05-22 11.26 11.37 11.1 11.22 -0.36% 91,654 102,693,474
2024-05-21 11.11 11.34 11.03 11.26 +0.45% 100,305 112,402,099
2024-05-20 10.7 11.35 10.56 11.21 +4.28% 158,523 173,853,370
2024-05-17 10.93 11.06 10.6 10.75 -1.19% 171,504 185,550,820
2024-05-16 10.48 10.96 10.38 10.88 +3.82% 209,010 224,384,799
2024-05-15 10.12 10.7 10.05 10.48 +3.35% 207,187 216,740,782
2024-05-14 9.89 10.25 9.89 10.14 +3.26% 154,560 155,444,938
2024-05-13 9.8 9.95 9.36 9.82 -1.6% 123,703 121,199,640
2024-05-10 9.8 10.15 9.76 9.98 +1.94% 150,268 149,714,131
2024-05-09 9.85 9.94 9.7 9.79 +0.31% 80,609 79,015,544
2024-05-08 9.9 10.12 9.66 9.76 -0.61% 113,655 112,265,544
2024-05-07 9.76 9.92 9.59 9.82 +0.72% 100,723 98,206,686
2024-05-06 9.98 10.1 9.59 9.75 -1.61% 121,142 118,431,848
2024-04-30 9.82 10.1 9.74 9.91 +1.54% 125,839 125,174,810
2024-04-29 9.74 10.05 9.6 9.76 -0.31% 159,520 156,813,109
2024-04-26 9.64 9.97 9.35 9.79 +4.37% 200,097 193,684,496
2024-04-25 8.87 9.68 8.85 9.38 +5.51% 215,416 201,455,915
2024-04-24 8.45 8.94 8.35 8.89 +5.96% 144,116 125,749,848
2024-04-23 8.04 8.51 7.82 8.39 +5.93% 121,526 99,342,066
2024-04-22 8.11 8.3 7.73 7.92 -5.71% 98,349 78,245,900
2024-04-19 8.53 8.9 8.4 8.4 -1.98% 96,954 83,316,740
2024-04-18 8.8 8.95 8.49 8.57 -2.72% 125,706 108,846,668
2024-04-17 7.84 8.87 7.82 8.81 +15.31% 200,322 170,553,390
2024-04-16 8.79 8.84 7.5 7.64 -13.57% 284,501 226,986,222
2024-04-15 9.85 9.95 8.01 8.84 -11.69% 343,957 309,634,937
2024-04-12 10.53 10.6 9.91 10.01 -4.76% 166,536 169,971,635
2024-04-11 10.38 10.67 10.18 10.51 +0.19% 229,148 239,445,377
2024-04-10 11.14 11.5 9.8 10.49 -5.75% 361,518 386,541,274
2024-04-09 10.83 11.25 10.72 11.13 +1.74% 282,587 311,734,340
2024-04-08 10.03 10.98 9.95 10.94 +9.4% 420,328 444,867,338
2024-04-03 10.1 10.15 9.85 10 -0.99% 157,620 157,232,080
2024-04-02 10 10.24 9.84 10.1 +1.1% 170,211 170,298,249
2024-04-01 9.7 10.15 9.68 9.99 +3.2% 189,979 189,169,518
2024-03-29 9.54 9.98 9.5 9.68 +2.11% 165,985 161,220,464
2024-03-28 9.3 9.66 9.21 9.48 +0.74% 189,974 180,343,763
2024-03-27 10.06 10.15 9.3 9.41 -5.24% 287,427 275,276,321
2024-03-26 9.92 10.15 9.67 9.93 -0.4% 285,443 283,536,461
2024-03-25 10.19 11 9.84 9.97 -0.4% 557,527 577,408,553
2024-03-22 9.5 10.13 9.31 10.01 +6.15% 485,314 475,381,978
2024-03-21 8.61 9.76 8.45 9.43 +9.91% 509,421 465,670,872
2024-03-20 8.55 8.63 8.5 8.58 -0.23% 76,158 65,190,853
2024-03-19 8.7 8.75 8.52 8.6 -1.04% 93,268 80,801,560
2024-03-18 9.05 9.06 8.64 8.69 -4.4% 228,102 199,765,063
2024-03-15 8.91 9.15 8.77 9.09 +2.83% 126,315 113,171,455
2024-03-14 8.98 9.03 8.75 8.84 -1.56% 122,892 109,189,476
2024-03-13 9.13 9.29 8.9 8.98 -1.64% 137,717 125,397,258
2024-03-12 9.16 9.35 9.02 9.13 -0.76% 111,459 102,307,008
2024-03-11 9 9.26 8.87 9.2 +2.56% 148,591 135,856,932
2024-03-08 8.67 9.05 8.56 8.97 +3.1% 151,768 134,828,150
2024-03-07 8.63 8.87 8.61 8.7 +0.81% 80,145 70,011,157
2024-03-06 8.49 8.73 8.4 8.63 +1.53% 82,332 71,072,085
2024-03-05 8.81 8.9 8.36 8.5 -3.95% 141,990 121,216,386
2024-03-04 9.15 9.33 8.8 8.85 -2.64% 167,569 150,170,551
2024-03-01 8.85 9.4 8.72 9.09 +3.41% 253,764 229,577,907
2024-02-29 8.6 8.89 8.33 8.79 +2.21% 139,271 121,305,358
2024-02-28 9.39 9.57 8.41 8.6 -7.03% 288,957 259,403,066
2024-02-27 8.78 9.29 8.68 9.25 +5.35% 229,678 207,534,818
2024-02-26 8.6 8.97 8.44 8.78 +2.09% 220,339 192,229,327
2024-02-23 8.48 8.8 8.26 8.6 +3.24% 156,030 133,514,554
2024-02-22 7.91 8.39 7.91 8.33 +5.44% 107,262 88,645,981
2024-02-21 7.54 8.14 7.54 7.9 +3.4% 111,885 89,171,287
2024-02-20 7.49 7.78 7.42 7.64 +1.46% 80,216 61,653,453
2024-02-19 7.58 7.76 7.29 7.53 +6.66% 123,502 93,558,764
2024-02-08 6.8 7.13 6.64 7.06 +3.82% 61,830 42,885,439
2024-02-07 7.17 7.27 6.79 6.8 -4.9% 54,191 37,601,082
2024-02-06 7.15 7.3 6.7 7.15 -1.38% 107,886 75,503,317
2024-02-05 7.01 7.6 6.8 7.25 +0.83% 131,396 94,845,953
2024-02-02 7.24 7.38 6.64 7.19 +0.14% 94,522 66,877,487
2024-02-01 7.19 7.5 5.93 7.18 -2.58% 101,678 70,051,902
2024-01-31 7.7 7.84 7.29 7.37 -4.29% 49,871 37,939,438
2024-01-30 8.05 8.06 7.69 7.7 -4.35% 43,426 34,149,598
2024-01-29 8.33 8.42 8.01 8.05 -3.36% 58,296 47,840,154
2024-01-26 8.33 8.65 8.25 8.33 0% 75,465 63,623,267
2024-01-25 7.73 8.35 7.69 8.33 +7.76% 83,927 68,409,777
2024-01-24 7.77 7.82 7.42 7.73 -0.51% 47,129 35,758,689
2024-01-23 7.77 7.92 7.41 7.77 -0.51% 46,350 35,803,146
2024-01-22 8.28 8.28 7.7 7.81 -5.68% 57,878 46,246,525
2024-01-19 8.1 8.41 8 8.28 +1.97% 53,517 43,999,846
2024-01-18 8.41 8.52 7.9 8.12 -3.45% 77,098 62,574,270
2024-01-17 8.55 8.6 8.41 8.41 -2.66% 45,495 38,566,584
2024-01-16 8.7 8.7 8.38 8.64 +0.7% 57,151 48,853,849
2024-01-15 8.68 8.8 8.55 8.58 -2.17% 87,582 75,978,151
2024-01-12 8.63 8.8 8.5 8.77 +2.81% 114,753 99,640,307
2024-01-11 8.11 8.55 8.03 8.53 +5.18% 92,411 77,379,597
2024-01-10 8.7 8.73 7.99 8.11 -7.31% 143,553 119,190,289
2024-01-09 8.44 8.9 8.41 8.75 +3.18% 89,822 78,227,066
2024-01-08 8.53 8.85 8.45 8.48 -1.62% 104,350 89,899,478
2024-01-05 8.45 8.83 8.3 8.62 +2.5% 114,623 98,615,894
2024-01-04 8.37 8.49 8.25 8.41 +0.12% 40,128 33,649,468
2024-01-03 8.55 8.66 8.35 8.4 -2.21% 51,102 43,319,307
2024-01-02 8.61 8.69 8.52 8.59 -0.35% 53,787 46,268,064

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

чзжх╖ЭцЬ║х║К 000837

2024年一季度

хдйх▓│хЕИш┐Ы 688234

2024年一季度

ш┐кш┤ЭчФ╡ц░Ф 603320

2024年一季度

ф╕нхЫ╜хЫ╜ш┤╕ 600007

近期数据

цЦ╣цнгшпБхИ╕ 601901

2023年全年

цЦ░хЗдщ╕г 603225

2024年一季度

щУ╢ц▓│х╛очФ╡ 688689

2024年一季度

шХ╛хеешзДхИТ 300989

2023年全年

цШОц│░щУЭф╕Ъ 601677

2024年至今

хМЧцЦ╣хЫ╜щЩЕ 000065

2024年至今

热门概念板块

虚拟现实
5G通信

ф║ищАЪхЕЙчФ╡ (600487)

2024年一季度
芯片

хЕих┐ЧчзСцКА (300458)

近半年
大数据

ф╜│щГ╜чзСцКА (600728)

2023年全年
元宇宙

ф╕ЬцЦ╣цШОчПа (600637)

2023年全年
云计算

чФихПЛч╜Сч╗Ь (600588)

近半年
光伏产业

щШ│хЕЙчФ╡ц║Р (300274)

2024年一季度
储能电池

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