щУ╢ф╣ЛцЭ░ 300085

数据更新至:

添加到对比分析

38.37 -2.17%

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

38.37
-2.17% -0.85
38.83
开盘价
38.98
最高价
37.71
最低价
233,921
成交量
数据更新至: 2025-03-25

技术指标

39.11
MA5 (5日均线)
39.45
MA10 (10日均线)
38.66
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 38.83 38.98 37.71 38.37 -2.17% 233,921 894,019,389
2025-03-24 38.22 39.25 37.34 39.22 +1.42% 452,383 1,733,644,657
2025-03-21 38.92 40.38 38.57 38.67 -1.63% 506,304 2,006,192,858
2025-03-20 39.66 39.86 38.88 39.31 -1.68% 384,621 1,510,915,059
2025-03-19 40 40.95 39.62 39.98 -0.82% 489,843 1,970,678,654
2025-03-18 40.33 40.8 39.74 40.31 +0.4% 562,204 2,260,310,154
2025-03-17 41.77 41.77 39.84 40.15 -6.58% 1,045,513 4,237,964,102
2025-03-14 37.31 44.59 37.01 42.98 +15.66% 1,581,350 6,629,525,328
2025-03-13 37.8 39.12 36.87 37.16 -3.05% 362,520 1,374,472,295
2025-03-12 37.4 39.41 37.01 38.33 +3.59% 484,430 1,857,207,719
2025-03-11 36.6 37.08 36.55 37 -0.62% 174,260 641,251,634
2025-03-10 37.5 37.55 36.84 37.23 -1.46% 203,564 755,288,539
2025-03-07 39.06 39.06 37.5 37.78 -4.23% 427,423 1,631,302,445
2025-03-06 37.5 39.98 37.12 39.45 +6.97% 611,478 2,374,093,527
2025-03-05 36.71 37.18 36.01 36.88 +0.46% 257,519 943,745,446
2025-03-04 35.66 36.74 35.56 36.71 +1.58% 214,240 778,413,941
2025-03-03 37.85 37.86 35.7 36.14 -5.47% 400,883 1,467,221,742
2025-02-28 38.58 40.4 38.2 38.23 -1.87% 445,633 1,752,736,753
2025-02-27 39.94 40.48 38.07 38.96 -3.42% 482,880 1,885,732,433
2025-02-26 39.61 40.45 38.85 40.34 +2.15% 463,845 1,838,265,571
2025-02-25 39.7 40.66 39.29 39.49 -2.88% 333,688 1,334,514,587
2025-02-24 40.09 41.07 39.86 40.66 -0.07% 405,504 1,638,814,285
2025-02-21 39.82 41.02 38.64 40.69 +2.93% 553,421 2,222,155,911
2025-02-20 40 40.3 39.18 39.53 -1.89% 333,386 1,323,919,433
2025-02-19 38.98 40.84 38.5 40.29 +3.41% 400,140 1,601,837,314
2025-02-18 41.8 42.3 38.9 38.96 -7.61% 556,661 2,238,674,033
2025-02-17 43.33 43.55 41.7 42.17 -1.4% 548,758 2,342,553,426
2025-02-14 41.86 43.66 41.65 42.77 +1.16% 536,626 2,288,694,227
2025-02-13 43.08 43.42 41.9 42.28 -3.36% 568,373 2,421,051,340
2025-02-12 41.68 43.88 41.68 43.75 +3.5% 626,780 2,677,934,918
2025-02-11 42.6 43.5 41.33 42.27 -1.67% 528,728 2,243,755,737
2025-02-10 42.87 43.71 42.41 42.99 -0.72% 648,037 2,780,446,517
2025-02-07 40.91 44.8 40.47 43.3 +5.66% 1,013,148 4,321,385,922
2025-02-06 38.8 42.33 37.85 40.98 +5.89% 765,574 3,104,515,502
2025-02-05 38.98 39.42 38.38 38.7 +1.6% 395,018 1,533,659,783
2025-01-27 40.58 40.87 38.09 38.09 -6.09% 469,190 1,826,468,265
2025-01-24 39.91 41.65 39.8 40.56 -0.32% 583,444 2,373,511,989
2025-01-23 44.62 45.38 40.58 40.69 -5.2% 913,629 3,959,482,775
2025-01-22 44 44.39 42.62 42.92 -6.61% 814,637 3,534,930,834
2025-01-21 44.6 45.96 43.53 45.96 +3.21% 858,461 3,861,880,274
2025-01-20 45.18 46.3 43.47 44.53 +1.3% 847,234 3,787,490,659
2025-01-17 44.14 48.01 43.86 43.96 -2.29% 1,208,906 5,564,639,853
2025-01-16 44.01 47.19 43.4 44.99 +3.83% 1,203,664 5,510,546,655
2025-01-15 41.49 45.73 40.53 43.33 +3.88% 1,327,381 5,678,085,563
2025-01-14 34.79 41.71 34.52 41.71 +19.99% 1,064,185 4,083,939,343
2025-01-13 33.43 34.88 32.7 34.76 +2.75% 399,812 1,363,014,335
2025-01-10 35.35 36 33.81 33.83 -4.81% 394,529 1,379,221,810
2025-01-09 34.64 36.6 34.59 35.54 +2.19% 546,075 1,947,454,899
2025-01-08 34.56 35.25 33.44 34.78 -0.86% 423,944 1,460,540,552
2025-01-07 34.96 35.3 33.92 35.08 +1.8% 385,627 1,338,335,888
2025-01-06 34.25 35.18 33.02 34.46 +0.61% 369,505 1,268,154,432
2025-01-03 36.74 36.99 34.19 34.25 -6.68% 446,060 1,565,520,299
2025-01-02 37.97 38.15 36.03 36.7 -4.05% 457,698 1,695,569,748
2024-12-31 41.28 41.63 38.09 38.25 -7.96% 520,666 2,059,622,771
2024-12-30 41.21 42 40.4 41.56 -0.57% 410,885 1,697,062,435
2024-12-27 40.92 42.82 40.57 41.8 +2.28% 509,779 2,129,276,487
2024-12-26 40.69 41.58 40.3 40.87 +0.81% 321,536 1,312,839,444
2024-12-25 42.42 42.42 40.2 40.54 -3.82% 387,060 1,582,233,692
2024-12-24 43.59 43.9 41 42.15 -2.57% 521,321 2,180,488,952
2024-12-23 45.99 46.65 42.66 43.26 -7.19% 466,749 2,079,606,667
2024-12-20 45.82 47.46 45.68 46.61 +1.92% 412,286 1,919,549,844
2024-12-19 45.72 46.97 45.22 45.73 -3.18% 372,994 1,717,543,329
2024-12-18 48.02 49.29 46.39 47.23 -2.42% 547,251 2,628,859,719
2024-12-17 47.2 48.56 46.01 48.4 +3.91% 668,707 3,181,460,297
2024-12-16 46.71 47 45.63 46.58 -0.28% 370,719 1,711,107,516
2024-12-13 48.28 48.56 46.56 46.71 -5.98% 640,170 3,040,579,045
2024-12-12 49.05 50.6 48.24 49.68 +1.28% 607,496 2,997,768,811
2024-12-11 50.11 51.5 48.5 49.05 -4.09% 734,875 3,640,301,156
2024-12-10 55 55.64 50.8 51.14 -0.02% 878,597 4,665,738,321
2024-12-09 52 53.66 50.65 51.15 -5.24% 752,716 3,901,202,747
2024-12-06 55.1 58.9 53 53.98 -5.22% 1,269,840 7,069,623,185
2024-12-05 55.76 57.52 54.72 56.95 +4.5% 1,175,304 6,606,372,467
2024-12-04 51.79 56.55 51.06 54.5 +4.23% 1,197,036 6,515,608,203
2024-12-03 50.5 54.5 50.33 52.29 +2.17% 992,996 5,175,996,460
2024-12-02 50.22 51.94 50.22 51.18 -2.9% 963,295 4,901,591,653
2024-11-29 48.35 58 47.7 52.71 +7.13% 1,507,499 7,853,691,187
2024-11-28 48.6 52.5 48.01 49.2 +1.86% 1,034,624 5,233,016,917
2024-11-27 45.2 49.45 45.1 48.3 +3.98% 792,814 3,763,452,151
2024-11-26 45.51 49.5 45.42 46.45 +0.8% 678,193 3,234,524,643
2024-11-25 46.85 48.19 44.6 46.08 -2.74% 618,634 2,870,067,950
2024-11-22 50.3 51.55 47.2 47.38 -8.85% 967,804 4,810,377,488
2024-11-21 45.1 53.1 44.88 51.98 +13.17% 1,314,294 6,532,564,359
2024-11-20 46 46.62 45 45.93 -1.52% 650,019 2,969,788,575
2024-11-19 43.5 47 43.5 46.64 +6.73% 740,212 3,342,904,739
2024-11-18 48.08 49.2 42.77 43.7 -11.56% 808,167 3,662,319,559
2024-11-15 48.5 52 48.31 49.41 +1.88% 811,534 4,085,089,297
2024-11-14 49.5 51.2 48.48 48.5 -3.48% 515,705 2,567,035,637
2024-11-13 52.15 52.55 47.8 50.25 -4.83% 753,583 3,798,031,480
2024-11-12 52.35 54.5 51.56 52.8 +1.11% 696,331 3,677,932,627
2024-11-11 51.65 53.7 51.33 52.22 -3.97% 809,750 4,239,048,151
2024-11-08 58 58.89 53.91 54.38 -4.7% 1,171,050 6,538,219,513
2024-11-07 51.66 59.49 50.5 57.06 +6.12% 1,490,445 8,094,827,605
2024-11-06 56.22 61.43 50.68 53.77 -4.02% 1,593,192 9,044,424,759
2024-11-05 51.12 58 48.89 56.02 +11.08% 1,439,421 7,837,512,411
2024-11-04 47.16 50.56 47.1 50.43 +7.32% 1,102,667 5,401,640,347
2024-11-01 56.5 58.27 46.93 46.99 -19.61% 1,672,911 8,795,000,565
2024-10-31 54.61 66.5 54.1 58.45 +5.09% 2,044,634 12,419,786,577
2024-10-30 50.46 58.1 47.05 55.62 +8.21% 1,915,954 9,905,311,138
2024-10-29 51.11 58.9 51 51.4 +3.36% 2,379,371 12,953,457,112
2024-10-28 40 49.73 39.68 49.73 +20% 2,138,572 9,949,895,193
2024-10-25 42.22 43.54 41.01 41.44 +3.21% 1,253,807 5,303,237,428
2024-10-24 39 41.17 38.43 40.15 +0.32% 946,642 3,768,545,313
2024-10-23 41.86 45 40 40.02 -6.21% 1,277,888 5,364,389,826
2024-10-22 44.41 46.6 41.78 42.67 -5.05% 1,359,189 5,976,178,512
2024-10-21 43.3 48.33 42.75 44.94 -1.77% 1,769,048 8,125,995,376
2024-10-18 40.07 51 38.8 45.75 +7.04% 2,176,788 9,683,574,324
2024-10-17 43.66 49.92 37.58 42.74 -0.09% 2,433,773 10,633,156,327
2024-10-16 35 42.78 35 42.78 +20% 2,045,426 8,072,821,886
2024-10-15 34.39 39.99 33.28 35.65 -2.52% 1,921,884 7,114,025,591
2024-10-14 30.98 38.29 30.08 36.57 +14.28% 1,856,689 6,413,593,383
2024-10-11 30.21 37.75 30.21 32 -15.25% 1,965,928 6,418,513,863
2024-10-10 49.85 49.94 37.76 37.76 -20% 1,992,097 7,834,989,135
2024-10-09 47.24 47.24 45.8 47.2 +19.89% 989,233 4,668,826,345
2024-10-08 39.37 39.37 39.37 39.37 +19.99% 28,350 111,615,209
2024-09-30 32.81 32.81 32.81 32.81 +20.01% 67,022 219,897,935
2024-09-27 25.49 27.34 25.49 27.34 +20.02% 1,032,599 2,733,567,027
2024-09-26 19.36 22.78 18.36 22.78 +20.02% 2,146,345 4,358,238,568
2024-09-25 18.98 18.98 17.98 18.98 +19.97% 803,698 1,522,647,517
2024-09-24 13.08 15.82 13.08 15.82 +20.03% 1,543,971 2,193,119,027
2024-09-23 12.75 14.18 11.68 13.18 +7.07% 1,733,872 2,192,429,409
2024-09-20 11.59 12.31 11.31 12.31 +19.98% 1,442,882 1,732,159,819
2024-09-19 10.26 10.26 10.26 10.26 +20% 170,724 175,163,142
2024-09-18 8.72 8.72 8.36 8.55 -1.27% 72,754 62,032,553
2024-09-13 8.7 8.88 8.63 8.66 -1.7% 81,980 71,727,974
2024-09-12 8.65 8.91 8.63 8.81 +2.09% 117,997 103,479,092
2024-09-11 8.66 8.73 8.52 8.63 -0.35% 75,459 64,956,379
2024-09-10 8.58 8.72 8.38 8.66 +1.41% 113,013 96,503,779
2024-09-09 8.37 8.74 8.37 8.54 -0.7% 152,878 130,604,280
2024-09-06 9 9.15 8.48 8.6 -0.46% 230,150 204,391,382
2024-09-05 8.46 8.72 8.42 8.64 +2.73% 111,160 95,886,538
2024-09-04 8.41 8.61 8.4 8.41 -0.94% 70,156 59,556,815
2024-09-03 8.25 8.49 8.25 8.49 +2.66% 82,749 69,581,611
2024-09-02 8.42 8.56 8.27 8.27 -2.93% 79,405 66,643,593
2024-08-30 8.25 8.67 8.14 8.52 +4.28% 155,133 132,340,494
2024-08-29 7.92 8.21 7.82 8.17 +3.03% 78,550 63,663,253
2024-08-28 7.86 8.03 7.74 7.93 +0.63% 72,699 57,370,437
2024-08-27 8.11 8.19 7.88 7.88 -3.55% 89,645 71,577,106
2024-08-26 8.15 8.25 8.06 8.17 0% 58,437 47,715,670
2024-08-23 8.07 8.3 8.02 8.17 +1.87% 86,470 70,563,636
2024-08-22 8.4 8.51 8 8.02 -4.18% 112,387 92,144,269
2024-08-21 8.45 8.59 8.35 8.37 -1.3% 64,327 54,423,877
2024-08-20 8.67 8.68 8.41 8.48 -2.53% 82,280 70,144,848
2024-08-19 8.54 8.8 8.53 8.7 +1.75% 100,126 87,112,017
2024-08-16 8.51 8.64 8.5 8.55 +0.47% 99,087 84,981,729
2024-08-15 8.23 8.61 8.2 8.51 +2.9% 122,338 103,625,412
2024-08-14 8.3 8.37 8.25 8.27 -0.6% 44,969 37,341,675
2024-08-13 8.2 8.32 8.12 8.32 +1.71% 50,881 41,854,703
2024-08-12 8.36 8.38 8.11 8.18 -2.97% 77,440 63,606,364
2024-08-09 8.68 8.78 8.42 8.43 -1.86% 80,549 68,891,704
2024-08-08 8.54 8.68 8.36 8.59 +0.59% 87,653 74,739,669
2024-08-07 8.6 8.75 8.52 8.54 -0.7% 75,255 64,799,835
2024-08-06 8.6 8.69 8.43 8.6 +2.02% 78,047 66,598,490
2024-08-05 8.6 8.84 8.43 8.43 -2.54% 124,063 106,917,085
2024-08-02 8.85 8.95 8.6 8.65 -3.03% 115,443 101,124,064
2024-08-01 8.87 9.14 8.84 8.92 -0.67% 193,254 172,937,223
2024-07-31 8.34 9.18 8.33 8.98 +7.29% 293,686 261,203,288
2024-07-30 8.42 8.49 8.33 8.37 -0.59% 89,037 74,826,865
2024-07-29 8.28 8.49 8.22 8.42 +1.45% 112,779 94,678,553
2024-07-26 8.14 8.4 8.12 8.3 +1.1% 120,403 99,765,376
2024-07-25 7.95 8.64 7.95 8.21 +3.79% 140,756 116,357,824
2024-07-24 8.1 8.15 7.91 7.91 -2.59% 84,091 67,351,214
2024-07-23 8.18 8.34 8.11 8.12 -1.46% 84,427 69,444,789
2024-07-22 8.3 8.38 8.13 8.24 +1.98% 97,029 80,044,062
2024-07-19 8.05 8.14 8.02 8.08 +1% 52,951 42,857,583
2024-07-18 8.02 8.11 7.91 8 -0.87% 71,174 56,839,229
2024-07-17 8.19 8.25 8.07 8.07 -0.98% 63,783 51,982,304
2024-07-16 8.08 8.22 8.01 8.15 +0.62% 58,667 47,766,583
2024-07-15 8.36 8.36 8.06 8.1 -3.23% 90,562 73,693,317
2024-07-12 8.31 8.59 8.24 8.37 +0.72% 106,164 89,172,342
2024-07-11 8.25 8.34 8.1 8.31 +2.85% 114,686 94,811,921
2024-07-10 8.21 8.33 8.07 8.08 -2.42% 110,946 90,628,878
2024-07-09 8.33 8.33 8.01 8.28 -1.31% 157,441 128,653,100
2024-07-08 8.73 8.79 8.26 8.39 -6.36% 205,889 174,941,031
2024-07-05 8.43 9.23 8.35 8.96 +4.19% 294,843 260,629,413
2024-07-04 8.37 8.79 8.2 8.6 +3.61% 204,881 173,974,755
2024-07-03 8.53 8.6 8.29 8.3 -4.6% 137,846 115,835,091
2024-07-02 8.25 8.85 8.16 8.7 +6.36% 212,285 183,945,881
2024-07-01 8.15 8.22 7.95 8.18 +1.24% 65,016 52,473,938
2024-06-28 8.3 8.4 8.05 8.08 -2.53% 84,532 69,750,628
2024-06-27 8.47 8.52 8.27 8.29 -2.59% 75,764 63,427,246
2024-06-26 7.98 8.56 7.88 8.51 +6.64% 108,843 89,769,595
2024-06-25 8.19 8.26 7.85 7.98 -1.72% 108,742 87,131,839
2024-06-24 8.34 8.39 8.03 8.12 -3.56% 80,801 66,207,040
2024-06-21 8.38 8.52 8.2 8.42 +0.48% 63,873 53,535,631
2024-06-20 8.72 8.77 8.37 8.38 -3.9% 84,342 71,966,502
2024-06-19 8.75 8.93 8.71 8.72 -0.34% 72,109 63,559,419
2024-06-18 8.6 8.78 8.58 8.75 +1.63% 67,278 58,744,998
2024-06-17 8.68 8.76 8.58 8.61 -1.82% 59,890 51,829,406
2024-06-14 8.63 8.8 8.47 8.77 +1.5% 79,692 68,916,767
2024-06-13 8.66 8.8 8.6 8.64 -0.23% 81,210 70,809,914
2024-06-12 8.48 8.75 8.45 8.66 +2.24% 90,935 78,584,994
2024-06-11 8.26 8.52 8.09 8.47 +3.04% 111,905 93,481,809
2024-06-07 8.2 8.34 8.09 8.22 +1.73% 94,331 77,536,958
2024-06-06 8.55 8.64 8.01 8.08 -5.39% 161,919 132,434,494
2024-06-05 8.65 8.77 8.52 8.54 -2.06% 78,154 67,604,284
2024-06-04 8.8 8.9 8.56 8.72 -1.8% 104,279 90,412,370
2024-06-03 9.21 9.33 8.8 8.88 -3.9% 106,469 95,277,628
2024-05-31 9 9.29 8.97 9.24 +3.24% 83,985 76,907,844
2024-05-30 8.99 9.04 8.85 8.95 -0.89% 69,454 62,233,517
2024-05-29 9.07 9.23 8.93 9.03 -0.66% 116,076 105,206,271
2024-05-28 9.18 9.25 9 9.09 -1.3% 54,577 49,768,290
2024-05-27 9.28 9.35 9.03 9.21 +0.55% 64,282 58,832,227
2024-05-24 9.41 9.47 9.15 9.16 -2.14% 67,597 62,645,905
2024-05-23 9.6 9.66 9.34 9.36 -3.11% 72,451 68,409,263
2024-05-22 9.55 9.72 9.5 9.66 +0.63% 47,868 46,162,633
2024-05-21 9.7 9.71 9.52 9.6 -0.52% 59,282 56,870,871
2024-05-20 9.75 10.09 9.6 9.65 -1.13% 121,208 119,171,870
2024-05-17 9.57 9.76 9.42 9.76 +2.09% 80,843 77,994,398
2024-05-16 9.41 9.72 9.41 9.56 +1.49% 78,801 75,790,644
2024-05-15 9.71 9.74 9.4 9.42 -2.18% 59,802 56,850,327
2024-05-14 9.48 9.76 9.48 9.63 +2.45% 80,032 76,788,780
2024-05-13 9.79 9.79 9.29 9.4 -3.69% 111,064 104,986,138
2024-05-10 10 10.13 9.71 9.76 -2.59% 102,481 100,678,425
2024-05-09 9.93 10.15 9.93 10.02 +1.01% 85,888 86,312,205
2024-05-08 10.33 10.33 9.92 9.92 -4.52% 120,772 121,361,325
2024-05-07 10.3 10.53 10.17 10.39 +1.17% 107,842 111,847,177
2024-05-06 10.52 10.72 10.25 10.27 -1.53% 117,986 123,202,798
2024-04-30 10.57 10.73 10.33 10.43 -1.97% 116,435 122,214,462
2024-04-29 10.3 10.71 10.3 10.64 +3.5% 194,363 204,810,762
2024-04-26 9.69 10.42 9.57 10.28 +7.98% 224,871 225,279,733
2024-04-25 9.58 9.73 9.47 9.52 -1.24% 86,540 82,916,361
2024-04-24 9.36 9.69 9.34 9.64 +2.77% 113,764 108,964,534
2024-04-23 9.26 9.5 9.26 9.38 +1.52% 91,864 86,329,970
2024-04-22 9.16 9.45 8.93 9.24 -0.43% 93,699 86,409,705
2024-04-19 9.49 9.55 9.2 9.28 -2.62% 110,352 102,953,013
2024-04-18 9.55 9.77 9.28 9.53 -0.52% 134,246 128,095,867
2024-04-17 9.11 9.65 9.11 9.58 +6.56% 138,833 131,857,968
2024-04-16 9.51 9.83 8.98 8.99 -6.84% 158,140 145,261,357
2024-04-15 10.19 10.32 9.47 9.65 -5.3% 192,807 188,739,306
2024-04-12 10.43 10.58 10.15 10.19 -2.3% 113,513 117,096,524
2024-04-11 10.49 10.73 10.4 10.43 -1.14% 92,474 97,671,121
2024-04-10 10.96 10.96 10.42 10.55 -3.56% 121,015 128,470,950
2024-04-09 10.82 10.98 10.76 10.94 +1.11% 81,924 89,246,323
2024-04-08 11.18 11.18 10.81 10.82 -3.31% 99,801 109,087,081
2024-04-03 11.42 11.5 10.95 11.19 -2.61% 155,224 172,580,277
2024-04-02 11.82 11.82 11.41 11.49 -3.77% 185,886 214,962,049
2024-04-01 11.69 12.1 11.68 11.94 -3.63% 337,408 399,963,530
2024-03-29 11.77 12.48 11.46 12.39 +4.65% 315,262 380,936,812
2024-03-28 10.94 11.93 10.81 11.84 +8.72% 248,869 285,419,567
2024-03-27 11.58 11.64 10.88 10.89 -6.36% 175,656 195,900,173
2024-03-26 11.78 12.02 11.48 11.63 -2.68% 178,010 208,673,090
2024-03-25 12.31 12.49 11.9 11.95 -1.65% 265,653 326,491,723
2024-03-22 12.21 12.28 11.85 12.15 -1.14% 170,654 205,869,304
2024-03-21 12.24 12.55 12.13 12.29 +0.66% 177,690 218,925,109
2024-03-20 11.95 12.28 11.92 12.21 +2.01% 173,924 211,482,063
2024-03-19 12.06 12.17 11.95 11.97 -0.91% 161,971 195,305,309
2024-03-18 11.73 12.14 11.71 12.08 +3.87% 263,569 316,132,725
2024-03-15 11.5 11.63 11.26 11.63 +1.13% 117,250 134,378,808
2024-03-14 11.75 11.75 11.29 11.5 -2.54% 162,110 187,182,776
2024-03-13 11.65 11.98 11.62 11.8 +0.6% 178,610 210,815,819
2024-03-12 11.55 11.82 11.55 11.73 +1.12% 151,963 177,540,642
2024-03-11 11.09 11.6 11.01 11.6 +3.2% 156,776 178,703,167
2024-03-08 11.1 11.28 10.99 11.24 +1.35% 111,262 123,973,942
2024-03-07 11.5 11.56 11.07 11.09 -3.82% 159,497 180,013,630
2024-03-06 11.55 11.7 11.26 11.53 -1.03% 177,898 204,488,623
2024-03-05 11.4 11.87 11.19 11.65 +1.22% 268,893 311,200,912
2024-03-04 11.45 11.66 11.1 11.51 +0.17% 188,488 214,081,336
2024-03-01 11.15 11.56 11.13 11.49 +2.04% 218,284 247,910,300
2024-02-29 10.6 11.28 10.6 11.26 +5.14% 216,362 239,623,382
2024-02-28 11.68 11.96 10.7 10.71 -7.59% 338,889 388,564,149
2024-02-27 11.03 11.59 10.98 11.59 +4.7% 215,248 243,233,628
2024-02-26 11.03 11.34 10.85 11.07 -0.18% 221,542 245,827,664
2024-02-23 10.82 11.09 10.64 11.09 +3.36% 211,436 230,709,687
2024-02-22 10.33 10.75 10.29 10.73 +3.27% 199,045 211,318,526
2024-02-21 10.11 10.84 10.09 10.39 +0.97% 257,193 270,033,073
2024-02-20 9.98 10.46 9.9 10.29 +1.78% 214,427 219,055,538
2024-02-19 9.89 10.19 9.82 10.11 +4.33% 233,103 233,613,432
2024-02-08 9.25 9.76 9.25 9.69 +4.98% 247,594 236,896,964
2024-02-07 8.96 9.7 8.83 9.23 +3.48% 273,470 254,326,469
2024-02-06 8.06 9.2 8 8.92 +7.47% 252,947 217,182,448
2024-02-05 9.21 9.38 8 8.3 -12.45% 284,601 243,575,211
2024-02-02 10.03 10.29 9.01 9.48 -5.2% 221,102 212,187,792
2024-02-01 10.05 10.4 9.7 10 -0.7% 173,816 174,050,249
2024-01-31 10.81 10.92 10.01 10.07 -7.78% 217,244 225,999,086
2024-01-30 11.57 11.72 10.9 10.92 -6.43% 181,802 203,454,835
2024-01-29 12.37 12.44 11.63 11.67 -5.12% 166,039 197,368,412
2024-01-26 12.37 12.73 12.28 12.3 -1.2% 187,969 235,084,024
2024-01-25 12.12 12.56 11.93 12.45 +0.97% 248,394 305,686,115
2024-01-24 12.1 12.5 11.45 12.33 +3.18% 278,099 331,275,804
2024-01-23 11.9 12.19 11.47 11.95 +0.17% 205,495 244,942,078
2024-01-22 12.77 13.1 10.26 11.93 -7.01% 261,473 327,141,528
2024-01-19 13.51 13.51 12.8 12.83 -6.21% 250,303 328,766,680
2024-01-18 13 13.69 12.76 13.68 +3.25% 318,917 423,260,245
2024-01-17 13.42 13.84 13.2 13.25 -0.53% 352,482 478,266,792
2024-01-16 12.96 13.36 12.72 13.32 +3.26% 199,655 260,740,929
2024-01-15 13 13.11 12.85 12.9 -1.45% 104,000 134,828,367
2024-01-12 13.4 13.46 13.09 13.09 -2.46% 122,965 162,594,002
2024-01-11 12.71 13.5 12.71 13.42 +5.84% 208,359 274,505,640
2024-01-10 13.08 13.08 12.59 12.68 -2.54% 127,992 163,298,531
2024-01-09 13.33 13.44 12.8 13.01 -1.59% 150,161 196,694,833
2024-01-08 13.35 13.51 13.18 13.22 -2.36% 124,539 166,073,525
2024-01-05 13.92 14.29 13.44 13.54 -1.96% 203,615 281,626,341
2024-01-04 13.8 13.94 13.45 13.81 +0.8% 132,400 182,242,726
2024-01-03 13.88 13.97 13.6 13.7 -1.3% 134,198 184,493,618
2024-01-02 14.42 14.48 13.88 13.88 -3.07% 165,992 233,558,223

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

щФжчЫЫцЦ░цЭР 300849

2024年一季度

ч╗┐чЪДш░Рц│в 688017

近半年

щЫкче║чФ╡ц░Ф 001387

近半年

шабц╣ЦшВбф╗╜ 300694

近三个月

щЗСцйЩхнР 688291

2022-2023两年

ф╕ЬчЩ╛щЫЖхЫв 600693

近半年

ц╡Щц▒Яф╕ЬцЦ╣ 600120

2024年至今

ц░╕хоЙцЮЧф╕Ъ 000663

近半年

хЫЫх╖Эч╛Оф╕░ 000731

2024年至今

цЕзцЩ║х╛о-U 688512

2022-2023两年

热门概念板块

光伏产业
医疗器械

ф╣РцЩохМ╗чЦЧ (300003)

近期数据
大数据

ф╜│щГ╜чзСцКА (600728)

2023年全年
元宇宙

ф╕ЬцЦ╣цШОчПа (600637)

2024年一季度
芯片

хглхЕ░х╛о (600460)

近半年
智能制造

чФихПЛч╜Сч╗Ь (600588)

近半年
半导体

ф╕ЙхоЙхЕЙчФ╡ (600703)

2024年一季度
军工

ф╕нхЫ╜щЗНх╖е (601989)

2024年一季度

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