хПМцЮЧшВбф╗╜ 300100

数据更新至:

添加到对比分析

64.26 -9.53%

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

64.26
-9.53% -6.77
70.99
开盘价
77.77
最高价
62
最低价
528,943
成交量
数据更新至: 2025-03-25

技术指标

66.16
MA5 (5日均线)
58.89
MA10 (10日均线)
52.04
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 70.99 77.77 62 64.26 -9.53% 528,943 3,774,936,226
2025-03-24 65.79 72 64.8 71.03 +8.11% 467,123 3,167,865,070
2025-03-21 66.3 68.84 63.6 65.7 -3.81% 468,306 3,094,725,256
2025-03-20 62 70.68 61.07 68.3 +11.07% 566,293 3,725,235,416
2025-03-19 61.11 62.93 60.51 61.49 +1.97% 458,722 2,827,195,771
2025-03-18 55.29 63.88 53.81 60.3 +10.08% 568,117 3,232,234,496
2025-03-17 51.1 57.19 50.11 54.78 +7.43% 524,262 2,828,751,176
2025-03-14 44.88 51.86 43.66 50.99 +14.92% 519,094 2,488,657,687
2025-03-13 47.02 47.49 42.58 44.37 -6.88% 395,829 1,745,001,033
2025-03-12 49.86 51 47.3 47.65 -2.4% 380,768 1,862,846,316
2025-03-11 44.3 50.24 44.3 48.82 +5.53% 446,168 2,140,251,573
2025-03-10 47.5 49.5 46.05 46.26 -0.77% 320,475 1,528,782,926
2025-03-07 44.65 49.52 44.3 46.62 +3.03% 413,551 1,948,233,774
2025-03-06 44.6 45.86 44.02 45.25 +0.96% 321,412 1,445,353,725
2025-03-05 42.5 45.07 42.5 44.82 +3.68% 328,769 1,446,061,097
2025-03-04 42 44.26 41.91 43.23 +2.56% 289,772 1,254,762,298
2025-03-03 42.8 43.25 41 42.15 -0.8% 206,448 869,077,539
2025-02-28 45.8 46.6 42.3 42.49 -6.47% 312,723 1,360,255,782
2025-02-27 45.65 47.98 44.52 45.43 -3.24% 386,623 1,782,807,102
2025-02-26 45.09 49.4 45.09 46.95 +3.55% 560,084 2,675,916,379
2025-02-25 44.5 46.9 44.5 45.34 -0.83% 390,629 1,792,196,844
2025-02-24 47.18 47.4 44.88 45.72 -3.67% 379,742 1,741,656,385
2025-02-21 47 48.38 45.68 47.46 -2.2% 590,591 2,775,548,963
2025-02-20 44 49.88 43.19 48.53 +13.28% 804,193 3,744,962,789
2025-02-19 35.73 42.84 35.73 42.84 +20% 691,418 2,834,825,022
2025-02-18 36.9 37.56 35.65 35.7 -3.83% 270,589 986,849,956
2025-02-17 35.4 37.28 35.11 37.12 +2.34% 315,281 1,146,957,974
2025-02-14 37.91 40.27 35.51 36.27 -5.74% 418,637 1,600,714,531
2025-02-13 38.5 40 37.78 38.48 +0.52% 370,152 1,447,139,574
2025-02-12 37 38.45 36.6 38.28 +2.08% 276,472 1,043,992,162
2025-02-11 38 38.86 37.47 37.5 -1.76% 269,165 1,024,016,018
2025-02-10 38.31 38.85 36.84 38.17 -1.5% 312,283 1,176,509,392
2025-02-07 38.65 39.63 37.8 38.75 -1.22% 439,600 1,701,872,879
2025-02-06 36.81 40 36.56 39.23 +6.2% 459,771 1,776,016,311
2025-02-05 36.64 38.11 36.4 36.94 +1.65% 322,196 1,202,186,225
2025-01-27 37.5 37.7 35.7 36.34 -4.27% 254,455 932,442,484
2025-01-24 36.57 38.5 36.57 37.96 +2.13% 348,964 1,316,454,694
2025-01-23 37.54 39 36.35 37.17 -0.59% 379,307 1,432,018,895
2025-01-22 38.5 38.56 36.73 37.39 -7.29% 466,965 1,760,135,002
2025-01-21 38 40.63 37.42 40.33 +5.66% 584,544 2,271,816,290
2025-01-20 36.5 38.5 36.39 38.17 +7.43% 520,065 1,950,441,156
2025-01-17 35.3 37.28 35 35.53 +0.06% 361,302 1,301,025,931
2025-01-16 37.58 38.11 35.22 35.51 -5.31% 549,041 2,000,785,749
2025-01-15 37.13 39.3 35.78 37.5 +5.01% 647,610 2,444,010,754
2025-01-14 33.92 36 32.75 35.71 +8.54% 551,651 1,913,049,574
2025-01-13 33.3 36.11 32.29 32.9 -4.47% 678,889 2,334,223,299
2025-01-10 29.67 35.98 29.51 34.44 +14.88% 852,067 2,868,286,858
2025-01-09 27.91 30.98 27.75 29.98 +5.86% 423,818 1,240,794,319
2025-01-08 26.5 28.81 25.84 28.32 +5.47% 353,788 968,850,727
2025-01-07 25.89 26.9 25.7 26.85 +4.03% 169,446 446,506,527
2025-01-06 26.24 27.02 25.43 25.81 -3.01% 186,123 485,628,466
2025-01-03 28.43 29.2 26.45 26.61 -6.24% 274,804 760,952,045
2025-01-02 27.9 29.51 26.8 28.38 +2.68% 319,287 909,510,333
2024-12-31 28.49 28.94 27.51 27.64 -2.92% 192,289 541,724,092
2024-12-30 29.2 29.44 27.64 28.47 -3.88% 203,634 584,678,908
2024-12-27 30.5 31.01 29.5 29.62 -4.61% 295,409 888,379,773
2024-12-26 29.51 32.29 29.5 31.05 +1.8% 382,155 1,183,997,878
2024-12-25 30.1 31.78 29.74 30.5 +0.03% 434,835 1,337,179,628
2024-12-24 28.71 30.78 28.71 30.49 +9.32% 456,757 1,366,431,813
2024-12-23 29.5 29.5 27.81 27.89 -5.71% 240,186 687,524,737
2024-12-20 27.6 29.72 27.52 29.58 +7.68% 404,902 1,170,354,112
2024-12-19 27.5 28.57 27.42 27.47 -2.35% 228,885 638,257,345
2024-12-18 28.31 28.7 27.93 28.13 +0.04% 202,477 572,026,322
2024-12-17 28.81 29.24 27.96 28.12 -4.09% 270,742 769,274,260
2024-12-16 29.02 30.2 28.85 29.32 -0.64% 266,132 784,613,559
2024-12-13 30 31.5 29.18 29.51 -2.58% 425,269 1,291,552,569
2024-12-12 31.8 31.81 29.4 30.29 -7.93% 496,605 1,520,140,628
2024-12-11 31.85 33.1 30.36 32.9 -0.93% 615,335 1,928,885,286
2024-12-10 31 36 31 33.21 +9.6% 744,284 2,516,930,728
2024-12-09 26.38 31.55 26.38 30.3 +14.17% 786,475 2,248,786,762
2024-12-06 28.8 29.23 26.39 26.54 -7.85% 828,389 2,283,770,189
2024-12-05 23.96 28.8 23.68 28.8 +20% 873,201 2,369,053,932
2024-12-04 23.23 24.88 22.91 24 +4.99% 464,443 1,108,502,907
2024-12-03 23.3 23.85 22.56 22.86 -2.52% 279,879 643,505,187
2024-12-02 21.91 23.6 21.9 23.45 +8.26% 388,775 895,214,985
2024-11-29 19.21 21.85 19.2 21.66 +11.76% 267,309 554,969,922
2024-11-28 19.65 19.94 19.37 19.38 -1.32% 91,302 178,973,205
2024-11-27 18.91 19.64 18.43 19.64 +3.21% 123,044 234,233,084
2024-11-26 19.82 20.02 18.96 19.03 -3.79% 105,170 204,433,808
2024-11-25 19.81 20.07 19.3 19.78 -0.15% 102,147 200,224,089
2024-11-22 21.43 21.58 19.78 19.81 -7.82% 175,786 361,696,690
2024-11-21 21.84 22.09 21.21 21.49 -2.5% 137,419 297,354,228
2024-11-20 21.1 22.2 20.99 22.04 +5.2% 210,714 458,199,183
2024-11-19 20.01 20.95 19.92 20.95 +5.33% 126,510 258,050,726
2024-11-18 20.63 20.9 19.72 19.89 -3.91% 129,854 262,811,534
2024-11-15 22.21 22.29 20.7 20.7 -6.76% 184,835 394,441,440
2024-11-14 22.66 23.23 22.09 22.2 -3.27% 141,434 318,920,249
2024-11-13 23.4 23.55 22.05 22.95 -2.67% 218,726 495,210,706
2024-11-12 23.85 25.36 23.1 23.58 -0.3% 348,917 843,728,717
2024-11-11 22.06 23.88 21.75 23.65 +5.16% 321,180 739,963,074
2024-11-08 22.76 23.88 22.43 22.49 -2.85% 322,495 738,902,229
2024-11-07 22.52 25.14 22.5 23.15 +5.37% 475,710 1,112,276,740
2024-11-06 21.58 23.58 20.87 21.97 +2.14% 412,585 909,217,739
2024-11-05 21.37 21.55 20.7 21.51 +2.67% 273,290 580,803,771
2024-11-04 19.3 21.29 19.25 20.95 +8.44% 264,082 546,142,786
2024-11-01 20.37 20.37 19.16 19.32 -5.94% 226,752 444,133,709
2024-10-31 20.76 21.11 20.03 20.54 -1.96% 216,512 445,528,073
2024-10-30 20.59 21.07 20.3 20.95 +0.96% 175,867 363,296,408
2024-10-29 21.2 22.25 20.71 20.75 -1.52% 255,426 548,373,412
2024-10-28 20.98 21.17 20.55 21.07 -1.08% 195,495 408,275,556
2024-10-25 21.68 21.78 21.05 21.3 +0.57% 226,602 484,239,478
2024-10-24 22 22.8 21.08 21.18 -4.34% 251,273 543,974,648
2024-10-23 23.27 23.27 21.66 22.14 -5.79% 357,737 798,081,325
2024-10-22 21 25.25 20.58 23.5 +9.92% 470,331 1,059,514,096
2024-10-21 21.21 21.79 20.7 21.38 +0.38% 318,557 676,941,394
2024-10-18 20.01 21.82 19.8 21.3 +5.03% 308,609 650,069,877
2024-10-17 19.84 20.94 19.74 20.28 +2.84% 271,319 555,626,370
2024-10-16 18.7 20.03 18.52 19.72 +1.13% 221,731 433,558,287
2024-10-15 18.83 20.55 18.78 19.5 +2.31% 369,945 730,495,503
2024-10-14 18.31 19.11 18.2 19.06 +3.87% 248,268 465,500,433
2024-10-11 19.2 19.44 17.93 18.35 -4.77% 275,980 512,137,658
2024-10-10 19.53 20.55 19 19.27 -3.02% 346,488 679,733,984
2024-10-09 22.22 22.76 19.7 19.87 -17.55% 531,485 1,140,447,580
2024-10-08 23.51 24.1 21.14 24.1 +20.02% 508,258 1,166,846,814
2024-09-30 16.82 20.08 16.82 20.08 +19.88% 510,530 930,592,249
2024-09-27 15.84 17.77 15.58 16.75 +9.91% 505,670 828,728,428
2024-09-26 12.7 15.24 12.7 15.24 +20% 339,457 489,027,205
2024-09-25 13.02 13.22 12.7 12.7 -2.53% 169,291 219,346,832
2024-09-24 12.64 13.06 12.33 13.03 +3.25% 145,732 185,603,192
2024-09-23 12.8 12.96 12.6 12.62 -0.63% 97,769 124,813,845
2024-09-20 12.65 12.88 12.49 12.7 +0.4% 97,300 123,359,555
2024-09-19 12.59 12.8 12.43 12.65 -0.47% 118,575 149,696,115
2024-09-18 12.08 12.83 12.01 12.71 +5.04% 174,457 218,284,549
2024-09-13 12.24 12.36 12.06 12.1 -1.06% 79,197 96,648,242
2024-09-12 12.4 12.53 12.21 12.23 -1.45% 76,429 94,644,132
2024-09-11 12.32 12.65 12.27 12.41 +0.65% 93,095 115,760,336
2024-09-10 11.92 12.4 11.87 12.33 +2.92% 100,057 121,726,862
2024-09-09 12.1 12.24 11.82 11.98 -1.64% 103,226 123,832,215
2024-09-06 11.9 12.44 11.84 12.18 +2.44% 162,306 197,819,993
2024-09-05 11.5 12.2 11.5 11.89 +3.39% 142,567 170,985,473
2024-09-04 11.25 11.71 11.24 11.5 +0.88% 92,666 106,876,962
2024-09-03 11.17 11.46 11.12 11.4 +2.06% 73,583 83,565,063
2024-09-02 11.52 11.61 11.15 11.17 -3.71% 94,637 107,503,518
2024-08-30 11.15 11.88 11.11 11.6 +3.29% 136,041 158,170,587
2024-08-29 10.87 11.35 10.74 11.23 +1.81% 108,092 120,234,830
2024-08-28 11.2 11.33 10.93 11.03 -2.04% 113,546 126,167,917
2024-08-27 11.47 11.47 11.1 11.26 -1.92% 98,170 110,542,030
2024-08-26 11.82 11.98 11.41 11.48 -2.71% 139,568 161,499,630
2024-08-23 12.02 12.12 11.79 11.8 -2.56% 114,905 136,708,125
2024-08-22 12.7 12.74 12.05 12.11 -4.34% 161,119 197,314,433
2024-08-21 12.66 12.79 12.46 12.66 -1.02% 100,854 127,517,580
2024-08-20 12.87 12.94 12.53 12.79 -1.01% 114,724 145,679,099
2024-08-19 13.1 13.29 12.7 12.92 -1.37% 168,735 219,624,916
2024-08-16 12.72 13.2 12.66 13.1 +2.5% 197,552 256,487,017
2024-08-15 12.62 13.05 12.55 12.78 +0.31% 170,375 218,052,947
2024-08-14 12.31 12.93 12.14 12.74 +3.49% 203,700 256,896,771
2024-08-13 12.05 12.33 11.92 12.31 +1.48% 110,732 134,074,261
2024-08-12 12.5 12.73 12.01 12.13 -2.57% 160,039 196,288,164
2024-08-09 12.81 13.17 12.43 12.45 -3.26% 211,719 269,791,106
2024-08-08 12.44 13.05 11.97 12.87 +4.29% 280,402 355,023,533
2024-08-07 12.3 12.55 12.21 12.34 -0.48% 116,012 143,531,421
2024-08-06 12.49 12.76 12.25 12.4 +1.47% 134,761 167,308,814
2024-08-05 12.9 12.95 12.21 12.22 -5.49% 173,088 217,313,316
2024-08-02 13.3 13.5 12.81 12.93 -3.36% 220,653 288,564,703
2024-08-01 13.04 13.99 13.04 13.38 +2.29% 317,366 427,002,435
2024-07-31 11.68 13.39 11.61 13.08 +11.79% 325,126 411,406,751
2024-07-30 11.8 11.84 11.45 11.7 -0.76% 105,897 123,196,887
2024-07-29 11.55 11.88 11.5 11.79 +2.43% 131,187 153,494,191
2024-07-26 11.43 11.65 11.23 11.51 +1.23% 121,125 138,847,382
2024-07-25 11.26 11.48 11.09 11.37 -0.87% 127,165 143,658,461
2024-07-24 11.76 11.8 11.23 11.47 -4.18% 202,565 233,662,710
2024-07-23 12.23 12.47 11.97 11.97 -2.05% 167,215 203,769,576
2024-07-22 12.15 12.45 11.82 12.22 +1.08% 217,203 261,687,824
2024-07-19 12.33 12.88 11.92 12.09 0% 311,465 388,594,826
2024-07-18 11.8 12.34 11.71 12.09 -0.41% 188,612 226,722,865
2024-07-17 13.23 13.23 11.65 12.14 -8.72% 308,208 387,356,180
2024-07-16 12.58 13.5 12.49 13.3 +5.56% 314,034 412,390,164
2024-07-15 12.8 12.85 12.23 12.6 -1.95% 214,566 268,079,259
2024-07-12 13.05 13.76 12.7 12.85 -3.75% 347,086 458,179,538
2024-07-11 12.47 13.35 12.23 13.35 +8.45% 381,726 487,077,407
2024-07-10 12.52 12.66 12.23 12.31 -3.75% 266,408 331,338,475
2024-07-09 12.3 12.86 11.91 12.79 +4.84% 332,005 409,386,611
2024-07-08 11.6 12.5 11.5 12.2 +3.39% 360,147 440,571,604
2024-07-05 11.25 11.82 10.9 11.8 +4.42% 291,733 335,093,856
2024-07-04 10.99 11.73 10.92 11.3 +4.05% 297,218 339,075,806
2024-07-03 11.28 11.55 10.8 10.86 -3.89% 174,505 194,017,765
2024-07-02 11.69 11.88 11.21 11.3 +0.53% 230,196 263,929,757
2024-07-01 10.9 11.39 10.83 11.24 +4.36% 194,140 216,716,153
2024-06-28 10.57 11.04 10.47 10.77 -0.09% 170,116 184,332,101
2024-06-27 11.15 11.48 10.78 10.78 -3.06% 195,728 216,715,181
2024-06-26 10.7 11.16 10.48 11.12 +4.02% 160,318 174,446,206
2024-06-25 10.82 11.15 10.52 10.69 -1.47% 175,035 189,498,386
2024-06-24 11.32 11.39 10.8 10.85 -5.32% 214,379 235,582,230
2024-06-21 10.47 11.91 10.4 11.46 +8.22% 322,106 364,600,717
2024-06-20 10.99 11.03 10.49 10.59 -3.81% 106,802 114,222,399
2024-06-19 11 11.12 10.92 11.01 -0.72% 94,170 103,667,009
2024-06-18 10.7 11.12 10.65 11.09 +4.33% 145,402 159,535,817
2024-06-17 10.82 10.96 10.53 10.63 +1.82% 124,810 133,404,320
2024-06-14 10.54 10.6 10.29 10.44 -1.88% 76,964 80,088,991
2024-06-13 10.52 10.73 10.38 10.64 +0.85% 103,169 108,814,645
2024-06-12 10.07 10.62 10.07 10.55 +3.53% 117,785 122,944,053
2024-06-11 10.1 10.22 9.83 10.19 -1.07% 109,462 109,981,616
2024-06-07 9.96 10.62 9.96 10.3 +4.99% 176,191 180,719,222
2024-06-06 10.29 10.41 9.72 9.81 -5.31% 185,430 185,146,572
2024-06-05 10.74 11.04 10.35 10.36 -3.09% 187,869 200,838,283
2024-06-04 11.13 11.23 10.5 10.69 -4.98% 224,932 243,514,221
2024-06-03 11.04 11.66 11.04 11.25 +4.94% 336,718 379,610,008
2024-05-31 10.19 10.85 10.19 10.72 +5.3% 153,236 162,800,462
2024-05-30 10.01 10.39 10.01 10.18 -1.64% 53,286 54,488,494
2024-05-29 10 10.41 10 10.35 +3.19% 71,828 73,712,921
2024-05-28 10.28 10.38 10.01 10.03 -2.43% 46,379 46,930,096
2024-05-27 10.01 10.29 9.98 10.28 +2.59% 61,048 61,843,518
2024-05-24 10.06 10.23 9.92 10.02 -0.89% 55,364 55,907,943
2024-05-23 10.24 10.5 10.03 10.11 -2.51% 77,481 79,358,596
2024-05-22 10.34 10.51 10.23 10.37 +0.19% 50,477 52,229,973
2024-05-21 10.41 10.43 10.17 10.35 -1.52% 51,332 52,807,966
2024-05-20 10.49 10.58 10.36 10.51 -0.66% 80,150 83,786,710
2024-05-17 10.32 10.66 10.3 10.58 +3.02% 104,289 109,560,551
2024-05-16 10.22 10.36 10.16 10.27 +0.69% 54,756 56,167,490
2024-05-15 10.32 10.62 10.1 10.2 -1.26% 96,964 100,626,960
2024-05-14 10.12 10.48 10.12 10.33 +1.87% 80,066 82,851,068
2024-05-13 10.19 10.26 10 10.14 -2.31% 94,176 95,451,012
2024-05-10 10.53 10.58 10.33 10.38 -2.08% 114,104 118,820,556
2024-05-09 10.5 10.73 10.47 10.6 -2.48% 134,385 142,200,862
2024-05-08 10.45 11 10.41 10.87 +2.94% 171,217 184,839,883
2024-05-07 10.48 10.66 10.27 10.56 -0.38% 124,101 130,184,610
2024-05-06 10.44 10.71 10.23 10.6 +3.92% 163,622 171,627,921
2024-04-30 10.14 10.47 10.13 10.2 +0.79% 144,615 148,693,564
2024-04-29 10.09 10.19 9.9 10.12 +1% 161,290 162,691,370
2024-04-26 9.91 10.18 9.81 10.02 -0.3% 174,969 175,082,930
2024-04-25 9.86 10.45 9.86 10.05 +1.52% 203,179 206,660,207
2024-04-24 9.57 10.05 9.56 9.9 +1.96% 181,513 179,042,679
2024-04-23 9.38 9.75 9.3 9.71 +2.53% 167,269 158,976,831
2024-04-22 9.36 9.8 9.21 9.47 -2.07% 238,315 225,839,260
2024-04-19 10 10.29 9.65 9.67 +4.2% 381,504 379,231,328
2024-04-18 9.03 9.37 8.97 9.28 +2.77% 158,963 145,997,314
2024-04-17 8.51 9.04 8.51 9.03 +12.31% 123,743 109,360,611
2024-04-16 8.6 8.67 7.98 8.04 -7.9% 93,036 76,365,920
2024-04-15 8.89 9.02 8.51 8.73 -1.58% 77,618 67,882,426
2024-04-12 8.83 9.08 8.83 8.87 +0.57% 53,786 48,093,587
2024-04-11 8.84 9.04 8.8 8.82 -1.78% 64,552 57,341,838
2024-04-10 9.32 9.33 8.89 8.98 -3.96% 95,069 85,810,991
2024-04-09 8.88 9.53 8.83 9.35 +5.53% 123,064 112,684,365
2024-04-08 9.01 9.26 8.86 8.86 -2.1% 75,193 67,523,826
2024-04-03 9.28 9.34 8.82 9.05 -3.1% 120,858 108,947,147
2024-04-02 9.53 9.59 9.21 9.34 -3.11% 175,231 164,037,995
2024-04-01 9.46 9.98 9.42 9.64 +0.63% 268,792 259,393,459
2024-03-29 9.32 10.4 9.32 9.58 +7.4% 256,071 246,250,238
2024-03-28 8.82 9.09 8.75 8.92 +1.25% 65,966 58,902,231
2024-03-27 9.34 9.34 8.75 8.81 -6.08% 92,584 83,533,972
2024-03-26 8.97 9.42 8.88 9.38 +4.11% 115,119 106,040,819
2024-03-25 9.28 9.44 8.99 9.01 -3.64% 77,830 71,736,219
2024-03-22 9.41 9.55 9.22 9.35 -1.79% 60,117 56,188,824
2024-03-21 9.47 9.57 9.32 9.52 +0.53% 68,281 64,653,971
2024-03-20 9.44 9.58 9.32 9.47 -0.11% 62,683 59,217,972
2024-03-19 9.45 9.65 9.38 9.48 -0.42% 75,306 71,800,409
2024-03-18 9.39 9.68 9.35 9.52 +1.82% 87,791 83,727,873
2024-03-15 9.05 9.37 9.03 9.35 +1.85% 78,035 71,870,338
2024-03-14 9.25 9.39 8.98 9.18 -1.71% 100,299 91,890,800
2024-03-13 9.18 9.58 9.05 9.34 +0.65% 164,632 154,138,827
2024-03-12 8.83 9.38 8.77 9.28 +4.86% 173,150 158,402,479
2024-03-11 8.38 8.9 8.31 8.85 +5.61% 116,177 100,587,030
2024-03-08 8.38 8.47 8.21 8.38 +0.12% 69,660 58,042,937
2024-03-07 8.52 8.66 8.3 8.37 -0.83% 107,762 91,417,064
2024-03-06 8.23 8.53 8.19 8.44 +1.81% 96,756 80,827,948
2024-03-05 8.3 8.5 8.14 8.29 -0.72% 95,094 78,969,589
2024-03-04 8.55 8.62 8.13 8.35 -0.71% 99,721 83,424,685
2024-03-01 8.28 8.47 8.18 8.41 +1.57% 126,748 105,386,052
2024-02-29 7.6 8.35 7.53 8.28 +7.39% 199,097 161,796,885
2024-02-28 8.77 8.82 7.63 7.71 -12.98% 292,914 242,588,648
2024-02-27 8.19 8.87 8.08 8.86 +8.05% 177,975 152,249,536
2024-02-26 8.32 8.58 8.1 8.2 +2.24% 188,378 157,007,526
2024-02-23 7.42 8.16 7.36 8.02 +8.09% 167,873 130,231,723
2024-02-22 7.07 7.55 7.02 7.42 +4.95% 133,252 97,399,609
2024-02-21 6.83 7.34 6.76 7.07 +2.46% 129,987 92,881,211
2024-02-20 6.72 6.93 6.56 6.9 +2.22% 100,775 68,591,016
2024-02-19 6.6 6.99 6.55 6.75 +2.12% 144,163 97,483,025
2024-02-08 5.75 6.73 5.55 6.61 +14.96% 214,081 129,098,828
2024-02-07 6.18 6.39 5.65 5.75 -6.2% 157,380 94,016,281
2024-02-06 5.9 6.35 5.37 6.13 +4.07% 157,940 91,809,314
2024-02-05 6.7 6.74 5.8 5.89 -13.25% 130,301 79,475,066
2024-02-02 7.21 7.34 6.54 6.79 -5.83% 79,087 55,029,725
2024-02-01 7.38 7.43 7.05 7.21 -2.04% 77,842 56,422,222
2024-01-31 7.89 7.92 7.31 7.36 -6.12% 83,316 63,125,156
2024-01-30 8.05 8.18 7.83 7.84 -2.97% 53,024 42,390,513
2024-01-29 8.53 8.55 8.03 8.08 -5.28% 74,585 61,382,718
2024-01-26 8.5 8.82 8.41 8.53 +0.35% 86,388 74,582,268
2024-01-25 8.26 8.52 8.13 8.5 +2.91% 88,724 74,208,899
2024-01-24 8.17 8.37 7.93 8.26 +1.72% 82,387 67,348,140
2024-01-23 8.26 8.29 7.97 8.12 -1.69% 84,051 67,973,903
2024-01-22 8.84 8.9 8.15 8.26 -6.67% 81,922 69,850,904
2024-01-19 9.06 9.1 8.8 8.85 -2.43% 66,514 59,282,274
2024-01-18 9.22 9.32 8.8 9.07 -2.89% 113,123 101,895,354
2024-01-17 9.65 9.68 9.33 9.34 -3.11% 53,801 50,954,568
2024-01-16 9.67 9.74 9.42 9.64 -0.41% 85,314 81,755,683
2024-01-15 9.86 9.94 9.38 9.68 -2.71% 122,636 117,928,015
2024-01-12 10.01 10.26 9.91 9.95 -1.09% 99,560 100,663,993
2024-01-11 9.88 10.15 9.56 10.06 +1.11% 122,973 121,145,572
2024-01-10 10.15 10.33 9.92 9.95 -3.02% 100,552 101,059,305
2024-01-09 10.35 10.64 10.07 10.26 -1.06% 129,174 133,001,096
2024-01-08 10.6 10.74 10.29 10.37 -3.26% 184,342 192,243,211
2024-01-05 11.24 11.58 10.6 10.72 -4.71% 289,729 320,503,576
2024-01-04 11.21 11.4 10.8 11.25 +2.93% 271,550 302,465,197
2024-01-03 11.05 11.88 10.82 10.93 +0.83% 345,756 387,165,690
2024-01-02 11.01 11.31 10.53 10.84 +3.93% 381,387 419,277,055

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

хЬгцЩЦщЫЖцИР 603163

近半年

ф╕ЙчеецЦ░цЭР 603663

2024年一季度

чжПцШЯшВбф╗╜ 000926

近半年

щФЛх░ЪцЦЗхМЦ 300860

近半年

щХ┐щ╕┐щлШчзС 605008

近期数据

чеЮщймчФ╡хКЫ 603530

2022-2023两年

ц░╕щ╝ОшВбф╗╜ 600105

2024年一季度

ц╡╖х░ФчФЯчЙй 688139

2023年全年

шпЪчЫКщАЪ 300430

近半年

щЫкче║чФ╡ц░Ф 001387

近半年

热门概念板块

半导体

ф╕ЙхоЙхЕЙчФ╡ (600703)

近期数据
5G通信

ф╕нхдйчзСцКА (600522)

2023年全年
医疗器械

чРЖщВжф╗кхЩи (300206)

2024年一季度
生物医药

хдНцШЯхМ╗шНп (600196)

2022-2023两年
区块链
军工

ф╕нхЫ╜щЗНх╖е (601989)

2022-2023两年
智能制造
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