щЗСхИЪхЕЙф╝П 300093

数据更新至:

添加到对比分析

11.63 +1.13%

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

11.63
+1.13% +0.13
11.48
开盘价
11.74
最高价
11.41
最低价
54,360
成交量
数据更新至: 2025-03-25

技术指标

11.98
MA5 (5日均线)
12.18
MA10 (10日均线)
12.60
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 11.48 11.74 11.41 11.63 +1.13% 54,360 62,960,718
2025-03-24 11.94 12.1 11.27 11.5 -5.04% 120,366 139,644,357
2025-03-21 12.21 12.37 12.05 12.11 -1.54% 66,578 80,991,185
2025-03-20 12.38 12.79 12.28 12.3 -0.65% 81,695 101,858,021
2025-03-19 12.61 12.61 12.35 12.38 -1.82% 85,516 106,340,708
2025-03-18 12.51 12.66 12.41 12.61 -0.08% 109,013 136,338,161
2025-03-17 12.42 13.08 12.42 12.62 +2.35% 172,822 220,616,963
2025-03-14 12.1 12.39 12 12.33 +1.73% 99,916 122,759,224
2025-03-13 12.25 12.36 11.92 12.12 -0.9% 90,337 109,685,397
2025-03-12 12.36 12.48 12.23 12.23 -1.21% 85,854 105,476,486
2025-03-11 12.32 12.4 12.1 12.38 -0.96% 98,725 120,667,158
2025-03-10 12.12 12.82 12.05 12.5 +3.05% 161,931 202,892,163
2025-03-07 12.33 12.55 12.1 12.13 -2.88% 126,186 154,282,807
2025-03-06 12.16 12.58 12.05 12.49 +2.8% 143,793 177,622,727
2025-03-05 12.4 12.45 11.89 12.15 -2.02% 144,955 174,462,324
2025-03-04 12.67 12.77 12.18 12.4 -3.95% 161,912 200,054,425
2025-03-03 12.45 13.18 12.45 12.91 -5.77% 243,324 313,525,520
2025-02-28 14.39 14.88 13.6 13.7 -5.45% 196,770 282,381,098
2025-02-27 14.84 15.1 14.35 14.49 -3.34% 213,516 312,106,980
2025-02-26 14.48 15.15 14.2 14.99 +3.52% 292,192 426,946,964
2025-02-25 13.57 14.6 13.41 14.48 +5.23% 284,523 405,496,464
2025-02-24 13.42 13.81 13.2 13.76 +2.69% 171,706 234,045,505
2025-02-21 13.31 13.5 13 13.4 +0.22% 142,296 188,150,041
2025-02-20 13.6 13.7 13.19 13.37 -3.12% 153,314 205,052,152
2025-02-19 12.94 14.2 12.94 13.8 +2.22% 211,866 286,349,469
2025-02-18 13.31 14.25 13.16 13.5 +0.82% 249,998 344,798,087
2025-02-17 12.86 13.54 12.86 13.39 +1.59% 115,743 153,896,469
2025-02-14 13.38 14.04 13.17 13.18 -1.49% 155,833 211,416,638
2025-02-13 13.35 13.59 13.28 13.38 0% 111,303 149,627,619
2025-02-12 13.57 13.58 13.1 13.38 +0.15% 113,598 150,688,757
2025-02-11 13.74 13.88 13.28 13.36 -2.77% 181,406 243,945,308
2025-02-10 12.9 13.77 12.6 13.74 +6.51% 238,311 316,336,926
2025-02-07 12.05 13.25 12.05 12.9 +7.14% 243,731 314,501,276
2025-02-06 11.92 12.14 11.55 12.04 +1.09% 137,387 163,520,721
2025-02-05 11.5 12.09 11.36 11.91 +5.4% 172,552 202,977,748
2025-01-27 11.25 12.44 11.25 11.3 -15.8% 268,180 313,168,318
2025-01-24 13.18 13.88 12.9 13.42 +1.82% 148,565 200,000,875
2025-01-23 13.36 13.95 13.16 13.18 +0.3% 136,385 183,832,765
2025-01-22 13.63 13.66 13.13 13.14 -3.95% 83,795 111,640,824
2025-01-21 14.13 14.2 13.41 13.68 -2.43% 100,631 137,476,903
2025-01-20 14.57 14.7 13.99 14.02 -1.82% 98,757 140,078,602
2025-01-17 14.58 14.73 14.21 14.28 -1.99% 118,507 170,495,404
2025-01-16 14.01 14.96 14.01 14.57 +0.9% 200,005 289,732,235
2025-01-15 13.72 15.79 13.42 14.44 +5.48% 288,205 415,892,791
2025-01-14 12.97 13.7 12.75 13.69 +8.05% 148,122 197,272,361
2025-01-13 12.44 12.7 12.06 12.67 +0.72% 66,355 82,641,082
2025-01-10 13.33 13.46 12.58 12.58 -6.19% 92,440 119,912,745
2025-01-09 13.22 13.64 13.05 13.41 +1.28% 86,536 116,345,841
2025-01-08 13.2 13.32 12.68 13.24 +0.15% 86,021 112,431,479
2025-01-07 12.88 13.22 12.66 13.22 +3.52% 83,637 108,155,825
2025-01-06 12.82 13.08 12.21 12.77 -0.39% 89,343 113,649,722
2025-01-03 13.86 13.96 12.79 12.82 -6.08% 104,053 137,440,087
2025-01-02 13.66 14.11 13.52 13.65 -1.16% 85,026 117,196,845
2024-12-31 14.35 14.57 13.78 13.81 -3.29% 86,542 122,147,040
2024-12-30 14.8 14.86 14.04 14.28 -3.05% 105,354 149,935,703
2024-12-27 14.48 15.06 14.48 14.73 +1.73% 108,346 160,850,240
2024-12-26 14.7 14.83 14.35 14.48 -1.03% 88,854 129,129,116
2024-12-25 15.48 15.55 14.38 14.63 -3.88% 128,651 189,727,624
2024-12-24 15.18 15.83 15.04 15.22 -0.65% 141,084 216,739,953
2024-12-23 16.31 16.56 15.3 15.32 -10.2% 197,636 311,483,038
2024-12-20 16.65 17.45 16.62 17.06 +2.34% 97,760 167,732,220
2024-12-19 16.76 17.1 16.59 16.67 -2.34% 84,480 141,520,850
2024-12-18 16.5 17.23 16.29 17.07 +2.22% 133,590 223,869,711
2024-12-17 18 18.12 16.7 16.7 -10.31% 204,788 353,163,016
2024-12-16 19.05 19.09 18.48 18.62 -1.01% 83,356 156,529,843
2024-12-13 19.1 19.11 18.68 18.81 -1.83% 111,469 210,125,426
2024-12-12 19 19.4 18.88 19.16 -0.36% 122,677 234,464,224
2024-12-11 19.57 19.82 19.15 19.23 -2.68% 143,493 277,797,105
2024-12-10 20.51 20.66 19.55 19.76 +0.05% 175,620 350,178,767
2024-12-09 20 20.68 19.55 19.75 -1.74% 191,091 383,176,644
2024-12-06 19.7 20.69 19.45 20.1 +0.65% 293,009 592,223,147
2024-12-05 19.08 20.33 19.08 19.97 +4.66% 220,980 435,801,263
2024-12-04 19.7 19.88 19.02 19.08 -6.01% 208,494 406,538,321
2024-12-03 19.35 20.38 19.35 20.3 +5.29% 327,155 652,635,557
2024-12-02 18.69 19.29 18.05 19.28 +0.26% 220,197 413,548,479
2024-11-29 18.58 19.37 18.55 19.23 +2.61% 166,527 318,409,610
2024-11-28 18.71 19.57 18.67 18.74 -1.21% 152,077 291,252,730
2024-11-27 18.63 19.1 18.06 18.97 +0.11% 162,865 302,074,154
2024-11-26 18.15 19.8 18.15 18.95 +3.27% 218,480 415,709,553
2024-11-25 17.66 18.35 17.56 18.35 +3.44% 137,899 247,835,931
2024-11-22 18.4 18.8 17.63 17.74 -6.73% 190,330 348,541,997
2024-11-21 19.88 20.35 18.9 19.02 +0.85% 232,267 456,329,964
2024-11-20 18.5 19 18.29 18.86 +1.95% 166,251 311,466,892
2024-11-19 17.68 18.5 17.5 18.5 +6.14% 164,446 296,683,780
2024-11-18 18.3 18.58 17.19 17.43 -4.55% 152,566 269,579,313
2024-11-15 19.41 19.65 18.25 18.26 -6.84% 200,032 378,769,292
2024-11-14 20.5 20.78 19.5 19.6 -3.87% 164,624 333,862,160
2024-11-13 20 20.86 19.63 20.39 -0.44% 179,298 362,021,355
2024-11-12 21 21.89 20.22 20.48 -3.62% 292,636 618,348,162
2024-11-11 20.51 21.46 20.29 21.25 +2.11% 297,294 628,117,013
2024-11-08 20.2 21.17 20 20.81 +4.36% 353,766 725,782,857
2024-11-07 19.4 19.98 18.5 19.94 -1.43% 254,182 494,917,562
2024-11-06 19.68 21.18 19.66 20.23 +1.05% 322,973 661,980,278
2024-11-05 19.24 20.26 19.04 20.02 +3.95% 271,596 540,615,292
2024-11-04 18.75 19.39 18.59 19.26 -0.31% 214,315 407,953,511
2024-11-01 20.66 21.58 19.27 19.32 -12.02% 408,186 824,275,321
2024-10-31 22.09 23.49 21.77 21.96 +4.37% 458,633 1,027,884,057
2024-10-30 20.51 21.74 20.14 21.04 -0.89% 280,758 589,403,962
2024-10-29 22.98 23.57 21.2 21.23 -5.73% 428,495 943,389,156
2024-10-28 22.21 23.35 21.22 22.52 -1.96% 533,989 1,183,863,194
2024-10-25 20.69 24.8 20.69 22.97 +7.04% 716,998 1,657,666,565
2024-10-24 22.5 23.61 21.31 21.46 -8.8% 550,371 1,225,791,820
2024-10-23 20.8 26 20.51 23.53 +7% 793,155 1,846,627,247
2024-10-22 19.8 22.8 18.8 21.99 +4.42% 719,487 1,449,577,102
2024-10-21 18.2 21.06 18.18 21.06 +20% 695,142 1,402,249,292
2024-10-18 16.74 18.44 16.61 17.55 +3.91% 345,061 599,863,172
2024-10-17 16.8 17.45 16.59 16.89 +1.81% 236,897 401,309,641
2024-10-16 16.3 16.88 16.18 16.59 -2.35% 203,405 335,930,085
2024-10-15 16.88 17.99 16.73 16.99 -3.19% 307,573 528,810,031
2024-10-14 16.6 18.65 16.6 17.55 +8.6% 383,146 665,458,783
2024-10-11 16.53 16.88 15.6 16.16 -5.44% 222,246 359,753,481
2024-10-10 17 18.06 16.51 17.09 +0.29% 306,779 530,521,616
2024-10-09 19.33 19.88 17.04 17.04 -20% 441,582 818,081,118
2024-10-08 19.89 21.3 17.77 21.3 +20% 531,500 1,071,955,446
2024-09-30 15.2 17.88 15 17.75 +19.13% 575,417 957,607,524
2024-09-27 12.71 14.9 12.62 14.9 +19.97% 490,794 696,897,283
2024-09-26 11.95 12.49 11.86 12.42 +4.63% 230,655 281,731,803
2024-09-25 12 12.29 11.84 11.87 +1.45% 241,853 292,028,484
2024-09-24 11.34 11.75 11.08 11.7 +5.03% 220,380 253,451,654
2024-09-23 11.06 11.25 10.95 11.14 +0.72% 83,352 92,654,366
2024-09-20 11.34 11.41 10.9 11.06 -2.47% 116,992 129,219,395
2024-09-19 11 11.4 10.84 11.34 +4.9% 161,683 181,173,035
2024-09-18 11.22 11.22 10.6 10.81 -3.57% 123,442 133,313,029
2024-09-13 11.6 11.82 11.18 11.21 -5.16% 176,440 200,599,153
2024-09-12 11.72 12.5 11.67 11.82 +0.34% 200,598 241,824,505
2024-09-11 11.62 12.25 11.61 11.78 -0.59% 186,332 223,224,985
2024-09-10 11.95 12.31 11.53 11.85 +0.17% 177,662 211,141,101
2024-09-09 11.67 12.04 11.63 11.83 -1.42% 155,876 183,761,319
2024-09-06 12.7 12.79 11.9 12 -8.19% 301,117 368,320,100
2024-09-05 12.22 14.09 12.22 13.07 +9.01% 410,186 532,676,748
2024-09-04 11.5 12.83 11.5 11.99 +3.27% 316,513 383,190,553
2024-09-03 11.12 11.99 10.95 11.61 +4.41% 243,905 281,881,231
2024-09-02 11.15 11.53 11.09 11.12 -2.03% 134,590 151,558,407
2024-08-30 10.99 11.61 10.96 11.35 +0.35% 261,070 295,668,657
2024-08-29 10.68 11.88 10.57 11.31 +4.63% 294,179 330,150,271
2024-08-28 10.6 11.1 10.45 10.81 -2.88% 228,747 244,378,059
2024-08-27 9.93 11.93 9.85 11.13 +9.87% 303,157 336,040,686
2024-08-26 9.91 10.5 9.81 10.13 +2.53% 104,673 107,019,076
2024-08-23 10.28 10.34 9.86 9.88 -4.26% 110,974 111,042,051
2024-08-22 10.8 10.89 10.26 10.32 -2.73% 82,411 86,658,540
2024-08-21 10.4 10.64 10.25 10.61 +1.53% 63,017 66,448,914
2024-08-20 10.69 10.82 10.37 10.45 -1.88% 73,388 77,644,239
2024-08-19 10.8 10.87 10.56 10.65 -2.29% 83,257 88,923,485
2024-08-16 11.4 11.5 10.9 10.9 -3.8% 112,147 123,707,398
2024-08-15 11.2 11.64 10.97 11.33 +1.34% 120,959 136,792,823
2024-08-14 11.38 11.63 11.06 11.18 -1.58% 121,938 137,051,997
2024-08-13 10.33 12 10.33 11.36 -4.54% 230,492 257,288,935
2024-08-12 13.03 13.21 11.85 11.9 -6.08% 186,518 235,343,071
2024-08-09 13.1 13.25 12.65 12.67 -3.06% 147,731 191,035,197
2024-08-08 13.4 13.66 13.04 13.07 -4.04% 213,239 282,962,095
2024-08-07 12.66 13.66 12.52 13.62 +5.75% 316,253 412,422,385
2024-08-06 12.3 13.2 12.25 12.88 +6.01% 272,222 349,043,811
2024-08-05 12.1 12.8 11.96 12.15 -0.41% 185,046 228,835,725
2024-08-02 12.46 12.72 12.15 12.2 -2.24% 132,530 164,782,629
2024-08-01 12.53 12.78 12.34 12.48 -1.27% 137,824 172,235,459
2024-07-31 11.96 12.67 11.91 12.64 +5.51% 178,142 220,859,693
2024-07-30 11.85 12.2 11.85 11.98 +0.42% 85,568 102,775,787
2024-07-29 12.25 12.25 11.82 11.93 -1.65% 96,663 115,335,407
2024-07-26 12.12 12.35 12 12.13 -0.9% 153,778 186,730,868
2024-07-25 11.55 12.91 11.55 12.24 +4.17% 234,155 287,154,483
2024-07-24 11.89 12.15 11.65 11.75 -2.97% 112,095 132,437,423
2024-07-23 12.35 12.55 12 12.11 -2.73% 129,704 159,753,997
2024-07-22 12.28 12.57 12.15 12.45 +0.81% 133,029 165,270,937
2024-07-19 12.12 12.5 12 12.35 +0.32% 171,187 210,021,571
2024-07-18 11.8 12.99 11.53 12.31 -1.12% 239,565 290,739,616
2024-07-17 12.18 13.25 12.12 12.45 +6.41% 270,025 341,161,492
2024-07-16 11.74 11.94 11.44 11.7 -0.68% 124,137 144,911,468
2024-07-15 12.12 12.54 11.76 11.78 -4.77% 138,189 164,352,714
2024-07-12 12.28 12.93 12.15 12.37 +0.32% 234,274 293,971,481
2024-07-11 11.77 13.08 11.51 12.33 +6.94% 262,758 320,322,779
2024-07-10 11.91 12.5 11.45 11.53 -7.61% 237,542 282,466,762
2024-07-09 13.28 13.46 11.38 12.48 -5.31% 236,423 289,851,330
2024-07-08 13.4 13.7 13.04 13.18 -3.16% 83,680 111,218,377
2024-07-05 13.56 13.98 13.2 13.61 +0.44% 90,418 123,240,807
2024-07-04 14.03 14.3 13.51 13.55 -4.31% 102,574 140,900,692
2024-07-03 14.32 14.52 14.04 14.16 -0.7% 80,520 114,709,130
2024-07-02 14.2 14.35 14.03 14.26 -1.18% 91,128 129,282,422
2024-07-01 14.3 14.79 14.28 14.43 +2.7% 125,135 181,352,576
2024-06-28 14.15 14.65 13.89 14.05 -1.4% 119,121 169,861,734
2024-06-27 14.6 14.89 14.18 14.25 -2.13% 110,144 159,667,730
2024-06-26 14.15 14.68 13.94 14.56 +2.54% 126,660 182,481,562
2024-06-25 14.32 14.61 14.07 14.2 -3.79% 146,554 209,504,789
2024-06-24 14.19 15.36 13.8 14.76 -0.14% 214,277 310,997,416
2024-06-21 15.39 16.45 14.76 14.78 +3.36% 252,447 392,087,127
2024-06-20 15.19 15.19 14.28 14.3 -6.6% 168,448 247,129,298
2024-06-19 15.1 15.58 14.71 15.31 +0.53% 194,156 295,264,866
2024-06-18 14.88 15.5 14.88 15.23 +2.42% 159,163 242,185,856
2024-06-17 14.55 15.18 14.3 14.87 -0.54% 145,528 214,501,046
2024-06-14 14.99 15.63 14.72 14.95 -1.19% 182,371 275,987,186
2024-06-13 14.82 15.87 14.82 15.13 +4.78% 280,955 428,211,006
2024-06-12 14 14.56 13.9 14.44 +1.98% 148,824 213,512,679
2024-06-11 13.75 14.16 13.37 14.16 +1.51% 143,369 198,289,248
2024-06-07 14.09 14.29 13.44 13.95 +0.36% 184,010 254,813,262
2024-06-06 15.37 15.68 13.73 13.9 -8.67% 277,926 404,145,508
2024-06-05 15.78 15.98 15.08 15.22 -6.34% 228,990 355,491,663
2024-06-04 15.52 16.3 15.04 16.25 +2.91% 301,491 476,918,070
2024-06-03 15.76 15.99 15.3 15.79 -3.72% 271,016 423,608,187
2024-05-31 17.05 17.45 16.3 16.4 -4.87% 340,852 569,815,737
2024-05-30 18.41 18.85 17.16 17.24 -6.36% 446,948 791,699,624
2024-05-29 16.7 20.6 16.7 18.41 +3.84% 655,046 1,250,086,280
2024-05-28 17.01 17.73 16.3 17.73 +3.74% 444,568 758,505,526
2024-05-27 17.97 18.46 16.65 17.09 -10.66% 456,607 796,583,669
2024-05-24 18.39 19.79 18.31 19.13 +3.74% 587,112 1,120,996,310
2024-05-23 18.8 19.75 18.2 18.44 +6.84% 699,935 1,328,457,233
2024-05-22 15 17.26 15 17.26 +20.03% 517,902 864,001,589
2024-05-21 14.86 14.95 14.26 14.38 -3.88% 136,716 197,651,056
2024-05-20 15.02 15.3 14.74 14.96 +0.27% 131,052 196,711,700
2024-05-17 14.96 15.09 14.43 14.92 -1.13% 149,026 221,032,171
2024-05-16 15.45 15.63 14.94 15.09 -3.02% 173,373 263,907,943
2024-05-15 16 16.8 15.56 15.56 0% 186,248 299,971,039
2024-05-14 16.4 16.66 15.4 15.56 -6.6% 226,036 359,028,572
2024-05-13 16 17.37 15.69 16.66 +1.9% 250,204 417,421,346
2024-05-10 16.69 16.89 16.18 16.35 -6.36% 279,480 461,742,750
2024-05-09 15.15 18 15.15 17.46 +13.3% 391,164 658,814,212
2024-05-08 14.57 15.77 14.35 15.41 +4.97% 277,178 421,990,754
2024-05-07 14.15 15.26 14.01 14.68 +3.82% 217,812 317,672,982
2024-05-06 14.14 14.42 14.03 14.14 +1.51% 110,648 156,974,284
2024-04-30 14.3 14.62 13.73 13.93 -2.66% 135,799 190,627,197
2024-04-29 13.39 14.49 13.32 14.31 +6.47% 179,879 252,798,222
2024-04-26 13.18 13.61 13.05 13.44 +1.59% 117,234 156,905,299
2024-04-25 13.5 13.95 13.19 13.23 -3.29% 136,874 184,897,623
2024-04-24 14.15 14.17 13.6 13.68 -1.44% 113,886 156,646,071
2024-04-23 13.98 14.18 13.7 13.88 +0.14% 118,392 165,113,631
2024-04-22 13.37 14.72 13.36 13.86 +3.13% 160,736 224,955,030
2024-04-19 13.82 13.88 13.32 13.44 -3.59% 99,008 133,998,372
2024-04-18 14 14.38 13.65 13.94 -1.27% 135,708 190,570,776
2024-04-17 12.97 14.16 12.96 14.12 +11.8% 181,659 248,514,572
2024-04-16 15 15 12.26 12.63 -16.14% 225,062 296,071,420
2024-04-15 16.05 16.42 14.66 15.06 -7.32% 160,738 246,401,844
2024-04-12 16.83 17.04 16.22 16.25 -3.5% 93,736 155,329,623
2024-04-11 16.6 17.15 16.48 16.84 +0.78% 93,151 156,590,354
2024-04-10 17.3 17.3 16.58 16.71 -2.91% 88,691 149,241,214
2024-04-09 16.69 17.35 16.69 17.21 +3.05% 122,352 210,022,280
2024-04-08 17.57 17.6 16.65 16.7 -4.95% 124,014 210,743,362
2024-04-03 18.16 18.36 17.52 17.57 -3.62% 117,561 208,627,554
2024-04-02 18.58 18.62 17.95 18.23 -1.99% 143,671 261,799,593
2024-04-01 18.11 18.87 18.1 18.6 +2.65% 162,204 300,670,269
2024-03-29 18.9 19.42 17.51 18.12 -4.63% 208,976 386,023,326
2024-03-28 18.82 19.5 18.79 19 -0.37% 155,876 298,121,441
2024-03-27 20.4 20.6 18.7 19.07 -7.74% 142,134 283,445,611
2024-03-26 20 20.68 19.36 20.67 +2.94% 217,287 437,872,794
2024-03-25 19.84 20.7 19.71 20.08 +0.6% 168,454 340,093,313
2024-03-22 20.78 20.99 19.94 19.96 -4.36% 181,600 368,389,426
2024-03-21 21.34 21.65 20.81 20.87 -3.74% 205,150 433,560,887
2024-03-20 21.29 22.16 20.99 21.68 +0.37% 195,518 422,198,607
2024-03-19 21.65 22.33 21.47 21.6 -0.92% 229,428 503,048,291
2024-03-18 21.8 21.99 21.39 21.8 +0.79% 209,485 454,554,039
2024-03-15 21.41 22 21.06 21.63 +0.09% 184,641 395,589,118
2024-03-14 21.87 22.43 21.2 21.61 -1.86% 243,297 531,068,190
2024-03-13 21.8 22.33 21.63 22.02 -0.81% 241,866 528,603,255
2024-03-12 22.3 22.92 21.8 22.2 -1.38% 376,619 837,475,832
2024-03-11 20.7 22.99 20.65 22.51 +12.66% 471,691 1,019,385,882
2024-03-08 19.36 20.75 19.36 19.98 +2.78% 224,404 451,852,831
2024-03-07 20.5 20.8 19.44 19.44 -6.49% 255,566 512,991,093
2024-03-06 20.21 21.31 20.2 20.79 +3.43% 295,754 616,036,515
2024-03-05 20.7 20.94 19.81 20.1 -6.6% 297,897 604,516,871
2024-03-04 21.75 22.58 21.43 21.52 -3.06% 276,089 602,839,112
2024-03-01 21.27 22.48 20.89 22.2 +3.69% 354,105 770,426,439
2024-02-29 19.93 21.67 19.93 21.41 +3.68% 305,988 641,800,715
2024-02-28 21.86 24.18 20.26 20.65 -5.1% 470,554 1,062,759,844
2024-02-27 20.98 21.8 20.81 21.76 +2.06% 321,355 682,858,618
2024-02-26 20.63 21.96 20.51 21.32 +1.67% 326,971 692,746,309
2024-02-23 20.8 21.93 20.66 20.97 +2.59% 356,787 755,860,976
2024-02-22 19.57 21.23 19.57 20.44 +1.54% 290,448 591,801,735
2024-02-21 20 21 19.35 20.13 +0.05% 412,007 835,239,644
2024-02-20 18.65 20.12 18.2 20.12 +7.59% 351,406 680,814,557
2024-02-19 17.75 18.93 17.43 18.7 +4.18% 288,946 529,344,648
2024-02-08 17.3 18.5 16.35 17.95 +1.3% 295,282 514,521,476
2024-02-07 17.65 19.13 17.65 17.72 -2.42% 314,816 572,890,327
2024-02-06 16.64 18.56 16.64 18.16 +6.51% 307,807 539,063,624
2024-02-05 17.73 18.1 16.01 17.05 -6.01% 279,411 475,573,069
2024-02-02 18.2 18.95 17.39 18.14 -1.79% 328,398 598,651,263
2024-02-01 16.72 19.22 16.71 18.47 +10.86% 397,025 724,376,420
2024-01-31 17.6 18.18 16.61 16.66 -7.5% 245,337 424,374,573
2024-01-30 18.58 19.19 17.99 18.01 -5.21% 235,826 435,041,869
2024-01-29 21.85 21.9 18.9 19 -13.16% 323,571 641,675,348
2024-01-26 22.34 23.4 21.7 21.88 -2.76% 281,683 636,924,964
2024-01-25 22.1 22.82 21.15 22.5 +0.54% 317,666 701,539,895
2024-01-24 22.26 23.2 21.1 22.38 -1.63% 311,928 694,502,214
2024-01-23 22.25 24.2 21.6 22.75 -0.09% 333,805 765,879,323
2024-01-22 22.67 24.02 21.56 22.77 -1.34% 358,894 817,059,693
2024-01-19 26.59 26.59 22.78 23.08 -17.57% 439,866 1,089,560,728
2024-01-18 27.27 29.72 27.27 28 +0.36% 515,049 1,475,358,206
2024-01-17 27.57 28.5 26.91 27.9 -1.76% 370,079 1,020,354,367
2024-01-16 26.55 29.8 26.22 28.4 +8.31% 537,822 1,495,250,345
2024-01-15 25.23 26.78 24.6 26.22 +2.34% 333,376 858,595,722
2024-01-12 25.17 27.6 25.13 25.62 +0.39% 455,233 1,197,822,494
2024-01-11 24.6 26.02 24.32 25.52 +3.91% 361,997 921,220,545
2024-01-10 24.3 26.2 23.68 24.56 -2.66% 369,388 921,002,851
2024-01-09 27.04 28.3 25.23 25.23 -9.51% 450,934 1,195,936,847
2024-01-08 25.73 28.4 25.19 27.88 +4.07% 438,953 1,206,612,727
2024-01-05 26 28.43 25.98 26.79 +0.53% 466,054 1,268,212,987
2024-01-04 28.68 28.87 26.56 26.65 -8.58% 473,926 1,298,347,465
2024-01-03 29.16 30.46 28.6 29.15 -4.39% 422,912 1,242,251,459
2024-01-02 29 31.24 28.71 30.49 +2.08% 521,097 1,561,811,347

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

ш╡Ыш╜ош╜ошГО 601058

近半年

чеещ╛ЩчФ╡ф╕Ъ 600769

2023年全年

чЩ╛хИйхдйцБТ-U 688506

近半年

х╛╖шЙ║цЦЗхИЫ 300640

2023年全年

хЫ╜хоЙш╛╛ 300902

近半年

хЗпчЫЫчзСцКА 600552

2024年一季度

ш┐Иф╕║шВбф╗╜ 300751

2024年一季度

хНОцШачзСцКА 000536

2024年一季度

х╗║хПСшВбф╗╜ 600153

2022-2023两年

хНОщШ│цЦ░цЭР 600281

近期数据

热门概念板块

数字经济
芯片
智能制造

чзСхдзцЩ║шГ╜ (300222)

2023年全年
新能源汽车
军工

шИкхПСхКихКЫ (600893)

2023年全年
区块链

ч╜Схо┐чзСцКА (300017)

2024年一季度
光伏产业

щЪЖхЯ║ч╗┐шГ╜ (601012)

2024年一季度
医疗器械

ш┐ИчСЮхМ╗чЦЧ (300760)

2022-2023两年

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