хНЧщГ╜чФ╡ц║Р 300068

数据更新至:

添加到对比分析

17.82 -0.06%

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

17.82
-0.06% -0.01
17.88
开盘价
18
最高价
17.43
最低价
261,792
成交量
数据更新至: 2025-03-25

技术指标

18.44
MA5 (5日均线)
19.00
MA10 (10日均线)
19.37
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 17.88 18 17.43 17.82 -0.06% 261,792 463,616,137
2025-03-24 18.37 18.43 17.39 17.83 -3.15% 602,229 1,071,185,133
2025-03-21 18.7 19.02 18.4 18.41 -1.55% 593,507 1,107,470,731
2025-03-20 19.18 19.56 18.7 18.7 -3.86% 741,845 1,410,418,367
2025-03-19 20.2 20.45 19.37 19.45 -3.71% 1,014,599 2,014,135,447
2025-03-18 19.49 21.28 19.49 20.2 +3.64% 1,384,963 2,838,366,005
2025-03-17 19.13 19.9 18.66 19.49 +2.26% 879,163 1,709,537,284
2025-03-14 18.9 19.23 18.01 19.06 -1.35% 1,029,882 1,922,538,532
2025-03-13 19.73 20.46 19.02 19.32 -2.18% 1,078,906 2,132,095,770
2025-03-12 19.15 20.65 19.09 19.75 +3.62% 1,461,356 2,897,909,826
2025-03-11 18.59 19.25 18.52 19.06 -0.73% 654,819 1,236,735,851
2025-03-10 18.81 19.25 18.81 19.2 +2.07% 674,590 1,287,680,778
2025-03-07 19.41 19.83 18.58 18.81 -4.76% 1,089,827 2,082,071,605
2025-03-06 19.49 20.05 19.36 19.75 +2.76% 1,315,648 2,586,945,085
2025-03-05 19.3 19.41 18.61 19.22 -0.31% 980,363 1,853,406,535
2025-03-04 19.93 20.05 18.78 19.28 -3.5% 1,494,006 2,870,547,880
2025-03-03 20.9 21.88 19.51 19.98 -3.99% 1,854,166 3,860,261,484
2025-02-28 20.68 21.96 19.8 20.81 -0.34% 1,912,220 4,009,836,015
2025-02-27 21.1 22.5 20.7 20.88 +2.1% 2,150,428 4,625,480,352
2025-02-26 20.49 21.14 19.83 20.45 +1.19% 1,749,295 3,545,545,443
2025-02-25 18.36 21.7 18.3 20.21 +6.93% 2,357,475 4,693,300,636
2025-02-24 19 19.17 18.21 18.9 +1.61% 2,166,965 4,061,283,636
2025-02-21 15.55 18.6 15.55 18.6 +20% 1,831,151 3,204,674,558
2025-02-20 15.7 15.77 15.34 15.5 -2.64% 568,274 880,661,904
2025-02-19 15.58 15.94 15.22 15.92 -0.38% 803,869 1,253,997,498
2025-02-18 15.9 16.99 15.8 15.98 +2.77% 1,263,401 2,060,858,633
2025-02-17 15.86 16.07 15.4 15.55 -2.02% 509,428 797,763,735
2025-02-14 16.1 16.66 15.69 15.87 -0.56% 653,083 1,053,223,443
2025-02-13 15.9 16.5 15.83 15.96 +0.19% 755,248 1,221,916,917
2025-02-12 15.06 15.95 15 15.93 +5.5% 609,872 946,981,660
2025-02-11 15.54 15.6 15.02 15.1 -2.77% 365,329 554,187,612
2025-02-10 15.39 15.57 15.2 15.53 +0.91% 390,713 602,218,048
2025-02-07 15.05 15.67 14.97 15.39 +2.87% 540,328 829,349,586
2025-02-06 14.38 15.05 14.21 14.96 +3.89% 460,907 680,883,245
2025-02-05 14.1 14.53 14.04 14.4 +3% 482,554 691,056,686
2025-01-27 14.67 15.17 13.97 13.98 -14.13% 918,200 1,320,633,885
2025-01-24 16.2 16.44 16.15 16.28 -0.31% 392,257 639,650,255
2025-01-23 16.88 17.19 16.32 16.33 -2.16% 599,257 1,007,000,068
2025-01-22 16.26 17.24 16.16 16.69 +1.4% 707,147 1,189,071,217
2025-01-21 16.96 16.97 16.19 16.46 -2.02% 420,821 693,558,089
2025-01-20 16.5 17.25 16.49 16.8 +3.07% 643,575 1,086,774,415
2025-01-17 16.28 16.68 16 16.3 -0.18% 328,456 533,939,683
2025-01-16 16.37 16.96 16.18 16.33 +0.74% 419,310 692,445,903
2025-01-15 16.5 16.64 16.16 16.21 -2.35% 340,716 557,245,701
2025-01-14 15.75 16.66 15.66 16.6 +5.87% 490,909 797,947,348
2025-01-13 15.48 15.88 15.18 15.68 -0.76% 314,752 489,595,981
2025-01-10 16.65 16.93 15.8 15.8 -5.95% 454,790 742,282,700
2025-01-09 16.56 17.11 16.53 16.8 +0.06% 471,602 794,438,434
2025-01-08 17.02 17.18 16.19 16.79 -2.89% 630,826 1,052,182,459
2025-01-07 16.18 17.37 16.16 17.29 +5.94% 756,655 1,285,558,855
2025-01-06 15.9 16.49 15.5 16.32 +2.97% 580,202 933,826,125
2025-01-03 16.6 16.88 15.8 15.85 -6.21% 569,626 928,694,471
2025-01-02 16 18.43 15.58 16.9 +4.71% 913,442 1,552,515,922
2024-12-31 17.09 17.14 16.1 16.14 -5.61% 509,150 838,335,582
2024-12-30 17.55 17.58 16.88 17.1 -2.45% 477,593 816,069,850
2024-12-27 17.72 18.08 17.51 17.53 -1.85% 406,818 721,878,125
2024-12-26 18.05 18.4 17.83 17.86 -0.83% 414,398 748,694,882
2024-12-25 18.35 18.62 17.88 18.01 +1.18% 549,577 1,005,251,282
2024-12-24 17.58 18.02 17.41 17.8 +0.79% 292,951 517,816,557
2024-12-23 18.39 18.86 17.58 17.66 -3.34% 425,580 769,581,202
2024-12-20 18.3 18.75 18.1 18.27 +3.4% 545,757 1,004,395,494
2024-12-19 17.4 17.83 17.25 17.67 -0.67% 299,989 528,367,411
2024-12-18 18 18.08 17.64 17.79 -0.45% 289,336 515,894,803
2024-12-17 18.69 18.78 17.84 17.87 -5.5% 519,740 943,634,559
2024-12-16 19.14 19.38 18.75 18.91 +1.01% 543,763 1,040,043,409
2024-12-13 19.1 19.11 18.65 18.72 -2.65% 480,639 903,224,899
2024-12-12 19.21 19.4 19.02 19.23 -0.05% 407,714 783,615,358
2024-12-11 19.42 19.56 19.1 19.24 -1.43% 436,654 840,649,756
2024-12-10 20.68 20.89 19.5 19.52 -1.96% 901,401 1,801,591,350
2024-12-09 19.11 20.04 19.05 19.91 +3.11% 919,658 1,804,573,195
2024-12-06 19.2 19.43 18.74 19.31 -0.36% 586,522 1,120,875,069
2024-12-05 18.49 19.71 18.4 19.38 +4.81% 852,822 1,636,442,532
2024-12-04 18.85 19.06 18.41 18.49 -2.99% 456,167 850,567,367
2024-12-03 19.34 19.48 18.63 19.06 -1.04% 560,731 1,065,056,206
2024-12-02 18.99 19.4 18.66 19.26 +1.1% 665,098 1,268,973,893
2024-11-29 18.7 19.27 18.33 19.05 +0.9% 656,434 1,234,694,278
2024-11-28 19.35 19.77 18.8 18.88 -3.53% 709,082 1,358,093,765
2024-11-27 18.79 19.79 18.79 19.57 +3.87% 900,473 1,737,881,113
2024-11-26 19.3 19.93 18.77 18.84 -4.85% 958,334 1,837,905,308
2024-11-25 17.61 20.36 17.41 19.8 +12.95% 1,562,860 2,978,037,894
2024-11-22 18.47 18.62 17.51 17.53 -6.01% 681,735 1,235,004,242
2024-11-21 18.71 18.95 18.4 18.65 -1.43% 615,551 1,150,920,448
2024-11-20 18.3 19.09 18.24 18.92 +2.44% 786,056 1,480,836,852
2024-11-19 17.71 18.48 17.61 18.47 +3.82% 712,918 1,284,623,729
2024-11-18 19.11 19.3 17.58 17.79 -5.77% 936,087 1,711,700,930
2024-11-15 19.89 20.2 18.79 18.88 -7.09% 1,107,334 2,161,408,848
2024-11-14 21.99 22.15 20.1 20.32 -6.4% 896,820 1,890,742,392
2024-11-13 21.5 22.33 20.85 21.71 -0.64% 963,717 2,093,535,217
2024-11-12 23.07 23.47 21.51 21.85 -6.1% 1,448,785 3,223,211,779
2024-11-11 21.77 23.88 21.53 23.27 +3.88% 1,538,074 3,531,166,340
2024-11-08 21.62 23.42 21.61 22.4 +3.85% 1,506,328 3,391,401,829
2024-11-07 21.92 22.5 21.31 21.57 +1.03% 1,270,765 2,761,026,909
2024-11-06 22.2 23.39 20.9 21.35 -2.29% 1,668,477 3,751,034,865
2024-11-05 21.23 22.38 21.12 21.85 +2.29% 1,315,344 2,853,712,209
2024-11-04 20.26 21.75 19.5 21.36 +2.69% 1,065,364 2,218,779,117
2024-11-01 21.21 22.57 20.53 20.8 -4.28% 1,504,783 3,249,831,353
2024-10-31 20.6 21.94 20.4 21.73 +6.89% 1,649,440 3,498,652,582
2024-10-30 20 20.77 19.76 20.33 -3.24% 1,244,224 2,508,288,883
2024-10-29 22.6 22.69 20.88 21.01 -5.28% 1,473,667 3,163,944,670
2024-10-28 21.93 22.6 21.61 22.18 -2.42% 1,368,771 3,023,259,067
2024-10-25 23.38 24.38 22.5 22.73 +1.47% 1,770,066 4,115,907,030
2024-10-24 23.98 24.19 22.2 22.4 -10.15% 2,086,861 4,770,363,970
2024-10-23 20.83 25.34 20.83 24.93 +18.04% 2,947,075 6,978,518,262
2024-10-22 20.21 23.35 19.89 21.12 +3.13% 2,123,327 4,616,608,909
2024-10-21 19.4 21.49 19.31 20.48 +6.17% 1,862,622 3,745,663,122
2024-10-18 18.29 20.07 17.91 19.29 +4.44% 1,777,918 3,366,217,120
2024-10-17 18.55 19.68 18.46 18.47 -1.81% 1,246,186 2,366,296,048
2024-10-16 19.09 19.58 18.48 18.81 -6.23% 1,466,251 2,786,960,470
2024-10-15 18.16 21.5 17.9 20.06 +8.84% 2,111,618 4,182,577,949
2024-10-14 17.9 18.65 17.14 18.43 +2.96% 1,251,080 2,247,834,181
2024-10-11 17.78 18.58 16.89 17.9 -4.28% 1,451,063 2,573,345,634
2024-10-10 20.09 21.27 18.54 18.7 -6.69% 1,953,334 3,836,115,214
2024-10-09 18.53 22.41 17.88 20.04 +3.19% 2,524,713 5,091,937,275
2024-10-08 19.42 19.42 17.85 19.42 +20.02% 1,976,465 3,748,728,250
2024-09-30 14 16.18 13.97 16.18 +20.03% 2,321,171 3,503,069,618
2024-09-27 12.1 13.76 12.08 13.48 +12.24% 2,271,081 2,982,129,337
2024-09-26 11.73 12.05 11.51 12.01 +0.84% 1,486,471 1,745,097,091
2024-09-25 12.08 12.66 11.9 11.91 -2.7% 1,831,406 2,250,378,617
2024-09-24 12.08 12.52 11.81 12.24 +2.09% 1,920,980 2,343,228,689
2024-09-23 11.2 12.36 11.18 11.99 +7.44% 1,816,798 2,167,852,447
2024-09-20 11.1 11.75 11.05 11.16 +0.81% 1,475,198 1,671,548,879
2024-09-19 10.9 11.46 10.55 11.07 +2.69% 1,446,741 1,603,673,696
2024-09-18 11.08 11.48 10.66 10.78 -1.1% 1,216,410 1,333,483,587
2024-09-13 12.09 12.19 10.82 10.9 -8.94% 1,774,926 1,984,931,051
2024-09-12 11.84 12.48 11.75 11.97 -4.7% 2,005,092 2,425,059,478
2024-09-11 11.18 12.8 11.17 12.56 +17.71% 2,966,505 3,617,117,715
2024-09-10 11.73 11.99 10.49 10.67 -11.31% 1,988,936 2,178,470,324
2024-09-09 12.21 13.8 11.81 12.03 -6.89% 2,079,104 2,628,290,667
2024-09-06 11.65 14 11.5 12.92 +5.38% 2,810,677 3,566,776,740
2024-09-05 13 13.24 11.15 12.26 -8.37% 2,871,160 3,457,009,802
2024-09-04 11.51 13.38 11.15 13.38 +20% 2,898,174 3,671,922,800
2024-09-03 9.19 11.15 9.19 11.15 +20.02% 1,747,767 1,775,260,146
2024-09-02 8.53 9.29 8.42 9.29 +20.03% 1,121,822 1,018,647,795
2024-08-30 7.53 7.85 7.49 7.74 +2.65% 196,560 151,822,264
2024-08-29 7.31 7.59 7.29 7.54 +2.72% 174,282 130,411,312
2024-08-28 7.33 7.39 7.2 7.34 +0.14% 89,417 65,360,089
2024-08-27 7.46 7.48 7.27 7.33 -1.74% 127,788 93,563,573
2024-08-26 7.3 7.63 7.3 7.46 +2.05% 172,787 129,670,827
2024-08-23 7.38 7.41 7.26 7.31 -1.35% 121,188 88,505,346
2024-08-22 7.47 7.62 7.37 7.41 -0.27% 184,261 137,895,663
2024-08-21 7.29 7.5 7.25 7.43 +1.64% 165,229 122,417,036
2024-08-20 7.53 7.56 7.28 7.31 -2.79% 210,429 155,416,653
2024-08-19 7.74 7.82 7.52 7.52 -3.34% 162,171 124,079,564
2024-08-16 7.87 7.92 7.76 7.78 -1.27% 92,365 72,232,730
2024-08-15 7.87 7.96 7.71 7.88 -0.25% 158,480 124,306,187
2024-08-14 8.07 8.13 7.89 7.9 -1.99% 111,359 88,641,854
2024-08-13 8.01 8.13 7.93 8.06 +0.12% 111,318 89,297,668
2024-08-12 8.23 8.24 8 8.05 -1.59% 122,129 98,557,358
2024-08-09 8.32 8.35 8.11 8.18 -0.97% 113,909 93,456,837
2024-08-08 8.25 8.33 8.14 8.26 -0.36% 103,236 84,935,244
2024-08-07 8.3 8.37 8.26 8.29 +0.12% 115,626 96,080,858
2024-08-06 8.24 8.39 8.17 8.28 +0.73% 133,142 110,076,478
2024-08-05 8.34 8.47 8.1 8.22 -1.79% 197,951 163,432,685
2024-08-02 8.58 8.68 8.33 8.37 -3.01% 153,151 130,380,595
2024-08-01 8.64 8.72 8.58 8.63 -0.23% 114,548 99,107,937
2024-07-31 8.34 8.65 8.28 8.65 +3.72% 173,013 147,404,591
2024-07-30 8.25 8.39 8.17 8.34 +0.97% 126,267 104,765,826
2024-07-29 8.4 8.41 8.18 8.26 -1.55% 110,772 91,293,959
2024-07-26 8.35 8.49 8.33 8.39 +0.24% 123,552 103,806,856
2024-07-25 8.23 8.48 8.18 8.37 +0.6% 129,212 107,938,452
2024-07-24 8.36 8.42 8.18 8.32 -0.72% 121,752 100,779,781
2024-07-23 8.53 8.62 8.32 8.38 -1.87% 119,737 101,721,613
2024-07-22 8.51 8.68 8.44 8.54 +0.12% 121,034 103,501,584
2024-07-19 8.48 8.58 8.41 8.53 +0.47% 115,052 97,824,380
2024-07-18 8.35 8.57 8.19 8.49 +0.95% 162,145 136,236,309
2024-07-17 8.43 8.51 8.4 8.41 -0.36% 106,237 89,818,658
2024-07-16 8.33 8.46 8.3 8.44 +1.2% 112,184 94,311,707
2024-07-15 8.4 8.45 8.27 8.34 -2.11% 111,464 93,104,823
2024-07-12 8.55 8.68 8.51 8.52 -0.81% 183,209 157,320,084
2024-07-11 8.45 8.62 8.33 8.59 +4.37% 233,034 198,302,142
2024-07-10 8.15 8.38 8.07 8.23 +0.37% 173,535 143,358,271
2024-07-09 8.12 8.26 7.9 8.2 +0.12% 189,353 153,004,641
2024-07-08 8.22 8.22 8 8.19 -0.85% 132,615 107,259,704
2024-07-05 8.24 8.32 8.11 8.26 +0.24% 90,198 74,280,293
2024-07-04 8.36 8.4 8.11 8.24 -1.44% 117,281 96,704,211
2024-07-03 8.35 8.46 8.26 8.36 +0.24% 117,765 98,463,924
2024-07-02 8.39 8.43 8.29 8.34 -0.36% 107,110 89,530,531
2024-07-01 8.28 8.4 8.15 8.37 +1.09% 124,354 102,998,000
2024-06-28 8.27 8.48 8.25 8.28 +0.24% 146,305 122,588,072
2024-06-27 8.33 8.49 8.25 8.26 -1.9% 135,433 113,204,897
2024-06-26 8.1 8.44 7.99 8.42 +2.93% 201,895 166,272,220
2024-06-25 8.17 8.24 7.94 8.18 -0.24% 215,191 172,838,636
2024-06-24 8.43 8.44 8.06 8.2 -3.98% 283,013 231,947,619
2024-06-21 8.7 8.82 8.5 8.54 -2.51% 207,771 178,860,482
2024-06-20 9.18 9.18 8.71 8.76 -4.89% 289,768 256,826,899
2024-06-19 9.43 9.46 9.15 9.21 -2.44% 195,430 180,563,112
2024-06-18 9.39 9.48 9.32 9.44 +0.53% 127,763 120,421,572
2024-06-17 9.33 9.49 9.23 9.39 +0.32% 156,194 146,455,766
2024-06-14 9.31 9.37 9.15 9.36 +0.43% 98,743 91,592,398
2024-06-13 9.37 9.44 9.28 9.32 -0.53% 108,598 101,504,523
2024-06-12 9.32 9.41 9.27 9.37 +0.21% 110,323 103,198,987
2024-06-11 9.25 9.39 9.1 9.35 +0.86% 120,227 111,255,891
2024-06-07 9.35 9.43 9.18 9.27 0% 119,397 111,004,660
2024-06-06 9.6 9.72 9.25 9.27 -3.84% 184,458 173,296,565
2024-06-05 9.71 9.87 9.63 9.64 -1.73% 124,427 121,209,123
2024-06-04 9.65 9.83 9.5 9.81 +1.03% 159,845 154,441,353
2024-06-03 10 10 9.61 9.71 -2.61% 220,191 214,304,816
2024-05-31 10.07 10.12 9.96 9.97 -0.89% 132,430 132,863,129
2024-05-30 10.3 10.39 10.05 10.06 -1.66% 182,340 185,127,963
2024-05-29 10.14 10.43 10.12 10.23 +0.89% 215,379 221,941,146
2024-05-28 10.11 10.35 10.1 10.14 -0.69% 180,390 184,520,162
2024-05-27 10.11 10.22 9.89 10.21 +2% 148,972 149,623,711
2024-05-24 10.18 10.34 10.01 10.01 -1.86% 154,290 156,953,919
2024-05-23 10.44 10.44 10.17 10.2 -2.58% 169,396 173,681,115
2024-05-22 10.3 10.52 10.28 10.47 +1.65% 214,852 223,976,362
2024-05-21 10.39 10.47 10.24 10.3 -1.34% 134,688 138,890,028
2024-05-20 10.35 10.5 10.29 10.44 +0.58% 180,767 188,316,118
2024-05-17 10.15 10.38 9.98 10.38 +2.77% 178,053 181,378,885
2024-05-16 10.16 10.29 10.08 10.1 -0.79% 146,239 148,749,957
2024-05-15 10.36 10.57 10.1 10.18 -1.26% 162,539 166,919,831
2024-05-14 10.37 10.46 10.25 10.31 0% 140,219 144,956,541
2024-05-13 10.36 10.47 10.19 10.31 -1.53% 154,427 159,222,259
2024-05-10 10.63 10.67 10.39 10.47 -1.78% 197,796 207,537,377
2024-05-09 10.41 10.75 10.41 10.66 +3.5% 271,469 289,153,664
2024-05-08 10.55 10.57 10.25 10.3 -2.65% 187,206 194,546,526
2024-05-07 10.5 10.6 10.42 10.58 +0.19% 185,561 195,211,987
2024-05-06 10.64 10.72 10.48 10.56 +1.25% 244,924 259,192,069
2024-04-30 10.4 10.56 10.29 10.43 -0.29% 252,551 262,623,044
2024-04-29 9.98 10.6 9.96 10.46 +5.76% 426,683 442,647,106
2024-04-26 9.63 9.9 9.56 9.89 +2.28% 305,084 297,664,309
2024-04-25 9.4 9.78 9.35 9.67 +1.9% 349,658 336,538,217
2024-04-24 9.11 9.49 9.03 9.49 +2.82% 353,438 327,713,749
2024-04-23 9.22 9.31 9.1 9.23 0% 311,696 286,858,411
2024-04-22 9.23 9.41 9.02 9.23 -1.07% 275,063 252,101,114
2024-04-19 9.5 9.59 9.23 9.33 -3.32% 385,257 361,180,180
2024-04-18 9.8 9.89 9.37 9.65 -1.63% 417,767 404,079,432
2024-04-17 9.4 9.87 9.4 9.81 +6.75% 561,116 544,641,153
2024-04-16 10.16 10.24 9.06 9.19 -10.78% 691,708 652,878,388
2024-04-15 11.14 11.27 10.14 10.3 -7.87% 568,868 600,277,851
2024-04-12 11.93 11.95 11.17 11.18 -6.37% 495,473 565,596,239
2024-04-11 12.09 12.32 11.63 11.94 -2.93% 469,227 560,825,288
2024-04-10 12.67 12.67 12.22 12.3 -4.06% 495,737 614,856,445
2024-04-09 11.99 12.96 11.88 12.82 +5.43% 842,480 1,065,847,072
2024-04-08 11.7 12.83 11.65 12.16 +3.67% 604,075 745,691,215
2024-04-03 12 12.34 11.68 11.73 -2.98% 350,085 419,727,700
2024-04-02 11.76 12.25 11.6 12.09 +2.54% 302,281 361,757,748
2024-04-01 11.4 11.8 11.39 11.79 +3.6% 140,384 164,397,630
2024-03-29 11.38 11.55 11.23 11.38 0% 101,208 115,123,085
2024-03-28 11.2 11.54 11.15 11.38 +2.06% 124,635 141,741,396
2024-03-27 11.91 11.91 11.13 11.15 -6.38% 166,353 191,045,324
2024-03-26 11.68 12.07 11.5 11.91 +2.14% 176,837 208,376,314
2024-03-25 11.85 12.02 11.65 11.66 -2.35% 142,218 167,690,114
2024-03-22 12.2 12.26 11.9 11.94 -2.61% 173,831 208,623,503
2024-03-21 12.4 12.45 12.13 12.26 -1.29% 152,622 187,494,996
2024-03-20 12.38 12.53 12.3 12.42 +0.57% 128,634 159,706,284
2024-03-19 12.46 12.59 12.31 12.35 -1.52% 181,271 225,246,355
2024-03-18 12.41 12.57 12.32 12.54 +1.37% 169,928 211,604,190
2024-03-15 12.4 12.47 12.12 12.37 +0.49% 143,431 176,011,385
2024-03-14 12.41 12.56 12.14 12.31 -1.28% 161,898 200,052,244
2024-03-13 12.45 12.65 12.38 12.47 -0.72% 156,640 195,399,743
2024-03-12 12.72 12.79 12.5 12.56 -1.72% 258,840 326,134,773
2024-03-11 12.03 12.97 12.03 12.78 +7.39% 431,952 541,682,261
2024-03-08 11.71 11.98 11.69 11.9 +1.62% 139,651 165,494,975
2024-03-07 12.18 12.19 11.7 11.71 -3.38% 176,178 209,962,735
2024-03-06 11.7 12.34 11.7 12.12 +2.45% 216,800 261,668,817
2024-03-05 11.91 11.97 11.74 11.83 -2.31% 185,778 220,154,452
2024-03-04 12.01 12.38 11.97 12.11 -0.74% 262,726 318,209,046
2024-03-01 12.02 12.2 11.67 12.2 +5.17% 353,839 424,102,180
2024-02-29 10.99 11.6 10.95 11.6 +4.79% 229,720 261,275,819
2024-02-28 11.68 12.07 11.06 11.07 -4.16% 322,967 377,330,071
2024-02-27 11.24 11.55 11.2 11.55 +2.21% 167,123 190,057,368
2024-02-26 11.26 11.5 11.19 11.3 +0.36% 182,228 206,347,207
2024-02-23 11.2 11.3 10.97 11.26 +1.72% 198,987 221,957,187
2024-02-22 11.06 11.26 10.89 11.07 +1.19% 152,237 168,147,816
2024-02-21 10.75 11.28 10.71 10.94 +0.46% 198,594 219,559,418
2024-02-20 10.88 10.97 10.68 10.89 -1.09% 153,462 165,944,510
2024-02-19 11.2 11.28 10.86 11.01 -1.08% 183,113 202,044,319
2024-02-08 10.61 11.19 10.51 11.13 +6.2% 250,230 275,621,140
2024-02-07 9.99 10.66 9.94 10.48 +3.76% 284,988 298,420,621
2024-02-06 9.38 10.18 9.27 10.1 +6.88% 252,811 246,928,263
2024-02-05 9.74 9.9 8.99 9.45 -5.22% 268,641 253,934,780
2024-02-02 9.91 10.03 9.19 9.97 +0.2% 282,000 273,091,732
2024-02-01 10.1 10.23 9.62 9.95 -1.19% 305,698 303,876,783
2024-01-31 10.3 10.69 9.77 10.07 -13.19% 498,551 508,330,306
2024-01-30 11.86 12.23 11.57 11.6 -3.57% 163,373 194,989,085
2024-01-29 13.02 13.1 12.02 12.03 -8.31% 296,074 368,341,257
2024-01-26 12.81 13.37 12.78 13.12 +1.63% 307,423 404,362,539
2024-01-25 12.75 12.95 12.49 12.91 +1.33% 289,828 369,655,864
2024-01-24 12.98 13.07 12.21 12.74 -1.77% 315,891 398,342,772
2024-01-23 12.79 13.27 12.15 12.97 +0.86% 336,599 430,109,570
2024-01-22 13.5 13.56 12.69 12.86 -4.24% 363,939 477,575,327
2024-01-19 13.8 14.09 13.42 13.43 -4.21% 423,378 579,721,466
2024-01-18 12.79 14.14 12.72 14.02 +8.68% 597,022 806,248,566
2024-01-17 13.54 13.54 12.88 12.9 -4.66% 241,819 319,801,535
2024-01-16 13.15 13.53 13.02 13.53 +2.5% 285,521 380,153,269
2024-01-15 13.1 13.4 13.04 13.2 -0.45% 235,040 311,081,557
2024-01-12 13.14 13.68 12.99 13.26 +0.45% 423,343 565,015,624
2024-01-11 12.6 13.29 12.46 13.2 +4.6% 364,277 473,051,960
2024-01-10 12.56 12.93 12.35 12.62 -0.39% 204,837 259,590,724
2024-01-09 12.5 12.98 12.31 12.67 +1.52% 232,543 295,523,909
2024-01-08 12.5 12.98 12.45 12.48 -1.65% 157,905 200,206,434
2024-01-05 12.88 13.24 12.64 12.69 -0.55% 218,363 282,422,863
2024-01-04 13 13.03 12.7 12.76 -2.15% 111,094 142,518,816
2024-01-03 12.93 13.13 12.86 13.04 +0.46% 164,513 213,431,261
2024-01-02 12.9 13.09 12.73 12.98 +0.31% 139,782 180,973,339

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

чеЮщймшВбф╗╜ 600810

2024年至今

ш┐РцЬ║щЫЖхЫв 001288

近三个月

хНОхМЧхИ╢шНп 600812

近三个月

хНОф╝НшВбф╗╜ 300095

2024年至今

щВохВищУ╢шбМ 601658

2024年一季度

хдйхо╕шВбф╗╜ 600620

2024年至今

ф║║ц░Сч╜С 603000

2023年全年

хПМщгЮщЫЖхЫв 300817

近期数据

цЧечЕзц╕п 600017

近期数据

щТ▒ц▒Яц░┤хИй 600283

2024年一季度

热门概念板块

储能电池
5G通信
新能源汽车

хоБх╛╖цЧ╢ф╗г (300750)

2022-2023两年
虚拟现实
军工

ф╕ншИкц▓ИщгЮ (600760)

近半年
医疗器械

ф╣РцЩохМ╗чЦЧ (300003)

2024年一季度
元宇宙
云计算

ц╡╖щЗПцХ░цНо (603138)

2024年至今

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