ф╣╛чЕзхЕЙчФ╡ 300102

数据更新至:

添加到对比分析

11.29 +0.09%

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

11.29
+0.09% +0.01
11.28
开盘价
11.57
最高价
11.22
最低价
116,458
成交量
数据更新至: 2025-03-25

技术指标

11.37
MA5 (5日均线)
11.49
MA10 (10日均线)
11.29
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 11.28 11.57 11.22 11.29 +0.09% 116,458 132,559,518
2025-03-24 11.25 11.39 11.02 11.28 -0.44% 224,383 250,975,365
2025-03-21 11.39 11.52 11.28 11.33 -1.22% 184,440 209,838,307
2025-03-20 11.51 11.69 11.41 11.47 -0.17% 163,444 188,698,955
2025-03-19 11.6 11.75 11.46 11.49 -1.37% 177,024 204,679,629
2025-03-18 11.73 11.97 11.61 11.65 -0.34% 230,789 270,796,483
2025-03-17 11.75 11.85 11.53 11.69 -0.85% 330,768 386,112,171
2025-03-14 11.35 11.89 11.09 11.79 +4.24% 366,054 421,684,055
2025-03-13 11.55 11.65 11.16 11.31 -2.16% 273,770 311,696,415
2025-03-12 11.31 11.8 11.29 11.56 +3.4% 442,220 512,409,771
2025-03-11 10.89 11.28 10.84 11.18 +1.18% 229,095 253,964,558
2025-03-10 11.2 11.28 11.03 11.05 -1.07% 170,839 190,097,764
2025-03-07 11.27 11.37 11.08 11.17 -1.76% 283,834 318,319,956
2025-03-06 11.33 11.49 11.2 11.37 +0.62% 447,280 507,988,909
2025-03-05 10.8 11.3 10.58 11.3 +4.63% 395,762 434,943,600
2025-03-04 10.65 10.87 10.62 10.8 +0.75% 164,952 177,669,894
2025-03-03 10.81 11.01 10.6 10.72 -0.09% 204,929 221,884,660
2025-02-28 11.14 11.2 10.73 10.73 -4.45% 258,783 282,867,754
2025-02-27 11.34 11.34 11.03 11.23 -0.88% 317,901 355,388,655
2025-02-26 11.14 11.36 11.05 11.33 +2.07% 342,250 384,016,758
2025-02-25 10.99 11.29 10.93 11.1 -0.18% 294,172 327,341,472
2025-02-24 10.99 11.3 10.81 11.12 +0.36% 343,100 379,714,971
2025-02-21 10.74 11.13 10.58 11.08 +3.17% 397,230 433,314,096
2025-02-20 10.61 10.79 10.54 10.74 +1.23% 224,087 239,903,306
2025-02-19 10.39 10.64 10.35 10.61 +2.91% 194,708 204,973,390
2025-02-18 10.96 10.96 10.27 10.31 -5.67% 303,495 322,919,670
2025-02-17 10.57 10.98 10.55 10.93 +2.82% 287,075 311,246,121
2025-02-14 10.79 10.94 10.57 10.63 -2.21% 285,867 306,410,923
2025-02-13 10.99 11.08 10.83 10.87 -1.9% 274,047 298,821,342
2025-02-12 11 11.14 10.72 11.08 -2.81% 567,786 619,657,810
2025-02-11 11.57 11.85 11.31 11.4 -1.64% 327,554 375,946,219
2025-02-10 11.64 11.66 11.41 11.59 -0.6% 346,559 400,034,806
2025-02-07 11.44 11.89 11.33 11.66 +1.83% 558,806 649,362,831
2025-02-06 10.82 11.48 10.71 11.45 +5.14% 456,967 509,964,943
2025-02-05 10.95 11.05 10.69 10.89 -0.37% 186,350 202,534,329
2025-01-27 11.21 11.27 10.85 10.93 -0.82% 194,420 214,888,655
2025-01-24 10.86 11.08 10.76 11.02 +1.19% 261,568 286,159,460
2025-01-23 11.18 11.28 10.89 10.89 -1% 313,433 347,767,986
2025-01-22 11.05 11.23 10.83 11 -1.35% 333,967 368,867,532
2025-01-21 10.91 11.44 10.82 11.15 +5.59% 581,040 646,037,007
2025-01-20 10.61 10.69 10.48 10.56 +0.86% 204,273 216,122,395
2025-01-17 10.51 10.63 10.35 10.47 -0.48% 192,876 202,217,442
2025-01-16 10.63 10.74 10.36 10.52 -0.19% 263,151 277,458,630
2025-01-15 10.52 10.78 10.39 10.54 -1.31% 294,539 310,643,561
2025-01-14 10.02 10.69 9.96 10.68 +6.59% 437,910 453,533,984
2025-01-13 9.65 10.08 9.5 10.02 +3.19% 278,477 274,206,268
2025-01-10 10.1 10.19 9.71 9.71 -3.09% 228,518 227,955,803
2025-01-09 10.1 10.31 9.99 10.02 -0.99% 245,911 249,606,145
2025-01-08 10.06 10.18 9.62 10.12 +0.2% 295,846 293,611,210
2025-01-07 9.72 10.1 9.7 10.1 +4.23% 280,959 277,723,162
2025-01-06 10.06 10.19 9.58 9.69 -3.58% 330,929 326,206,571
2025-01-03 10.26 10.48 9.83 10.05 -0.99% 360,567 365,179,681
2025-01-02 10.35 10.59 10.04 10.15 -2.03% 270,221 278,287,090
2024-12-31 10.95 11.09 10.35 10.36 -5.82% 273,367 290,985,768
2024-12-30 10.85 11.05 10.7 11 +0.82% 219,043 238,575,796
2024-12-27 10.71 11.25 10.71 10.91 +1.02% 259,223 285,341,385
2024-12-26 10.7 11.03 10.67 10.8 +0.47% 259,263 281,512,422
2024-12-25 11.32 11.39 10.46 10.75 -5.78% 386,393 417,232,270
2024-12-24 11.51 11.64 11.11 11.41 -0.09% 278,229 315,234,574
2024-12-23 12.11 12.22 11.36 11.42 -6.39% 350,180 409,588,459
2024-12-20 11.53 12.33 11.46 12.2 +5.26% 469,202 564,457,777
2024-12-19 11.43 11.83 11.37 11.59 -1.11% 312,147 360,267,399
2024-12-18 11.39 11.8 11.1 11.72 +2% 396,703 454,214,182
2024-12-17 12.75 12.9 11.38 11.49 -10.51% 598,717 723,557,702
2024-12-16 12.95 13.07 12.64 12.84 -1.53% 402,024 516,950,266
2024-12-13 12.9 13.13 12.68 13.04 -0.76% 681,755 880,011,886
2024-12-12 12.25 13.28 12.15 13.14 +7.7% 966,439 1,220,938,747
2024-12-11 12.04 12.3 11.9 12.2 +0.08% 557,651 671,415,913
2024-12-10 11.49 12.71 11.36 12.19 +9.23% 985,319 1,180,357,812
2024-12-09 11.41 11.45 10.97 11.16 -2.7% 302,264 338,067,945
2024-12-06 11.44 11.65 11.26 11.47 +0.26% 305,028 348,851,767
2024-12-05 11.06 11.52 11 11.44 +2.51% 277,432 314,831,996
2024-12-04 11.66 11.68 11.06 11.16 -2.02% 331,832 376,078,601
2024-12-03 11.57 11.63 11.2 11.39 -1.56% 311,491 354,718,652
2024-12-02 11.38 11.66 11.33 11.57 +1.58% 350,135 402,351,539
2024-11-29 11.01 11.58 10.89 11.39 +2.8% 408,247 459,266,841
2024-11-28 11.1 11.45 10.99 11.08 -0.45% 394,208 441,653,703
2024-11-27 10.67 11.15 10.3 11.13 +4.31% 396,601 426,212,828
2024-11-26 11.12 11.18 10.65 10.67 -2.82% 264,420 286,019,248
2024-11-25 11.15 11.2 10.71 10.98 -1.52% 317,097 345,452,916
2024-11-22 11.62 11.82 11.11 11.15 -5.91% 386,622 444,539,410
2024-11-21 12 12.07 11.66 11.85 -0.25% 368,175 438,232,890
2024-11-20 11.68 12.02 11.5 11.88 +1.97% 376,050 444,535,410
2024-11-19 11.18 11.65 11.1 11.65 +4.3% 393,008 447,221,736
2024-11-18 12.14 12.25 11 11.17 -7.91% 638,524 731,817,073
2024-11-15 12.98 13.2 12.11 12.13 -7.4% 631,038 798,178,429
2024-11-14 13.66 13.69 13.1 13.1 -4.1% 391,408 520,021,533
2024-11-13 13.4 13.69 13.22 13.66 +0.96% 440,580 590,431,860
2024-11-12 13.88 14.12 13.25 13.53 -3.5% 687,515 936,960,224
2024-11-11 13.71 14.18 13.52 14.02 +2.49% 732,024 1,018,616,444
2024-11-08 13.96 14.38 13.6 13.68 +0.29% 944,349 1,317,422,795
2024-11-07 13 13.8 12.88 13.64 +2.17% 734,462 984,256,142
2024-11-06 13.65 14.08 13.23 13.35 -4.23% 1,031,705 1,404,109,076
2024-11-05 13.45 14.25 13.43 13.94 +3.41% 1,001,410 1,383,469,878
2024-11-04 13.16 13.6 12.72 13.48 +0.52% 800,488 1,064,776,800
2024-11-01 14.79 14.8 13.26 13.41 -13.82% 1,550,230 2,151,199,924
2024-10-31 15.28 16.48 15.28 15.56 0% 1,656,959 2,614,009,832
2024-10-30 15.94 16.73 15.05 15.56 -8.25% 2,067,893 3,274,817,650
2024-10-29 14.17 16.96 14.17 16.96 +20.03% 2,367,847 3,850,708,171
2024-10-28 13.68 15.15 12.9 14.13 +6.4% 2,343,001 3,283,597,679
2024-10-25 11.99 13.28 11.62 13.28 +19.96% 1,674,632 2,084,586,913
2024-10-24 10.66 11.44 10.26 11.07 -1.16% 1,240,642 1,341,865,029
2024-10-23 12.03 12.6 11.1 11.2 -4.76% 1,575,592 1,826,297,139
2024-10-22 11 12.99 10.9 11.76 -2.08% 2,119,009 2,531,902,875
2024-10-21 10.6 12.01 10.24 12.01 +19.98% 2,367,948 2,637,069,292
2024-10-18 8.81 10.3 8.72 10.01 +12.47% 1,351,400 1,294,942,782
2024-10-17 8.48 9.27 8.48 8.9 +4.71% 702,401 631,604,697
2024-10-16 8.6 8.74 8.37 8.5 -4.6% 514,269 439,153,089
2024-10-15 8.5 9.3 8.39 8.91 +6.71% 880,308 785,226,955
2024-10-14 7.66 8.55 7.66 8.35 +7.88% 590,981 485,036,202
2024-10-11 8.14 8.18 7.62 7.74 -4.91% 357,404 279,200,855
2024-10-10 8.08 8.36 7.87 8.14 +0.74% 422,777 344,492,115
2024-10-09 8.8 8.83 7.84 8.08 -13.4% 794,655 666,344,662
2024-10-08 9.48 9.48 8.34 9.33 +17.51% 939,098 844,010,607
2024-09-30 7.17 7.99 7.02 7.94 +14.57% 596,502 450,965,177
2024-09-27 6.61 7.06 6.54 6.93 +5.96% 441,845 300,169,884
2024-09-26 6.4 6.56 6.36 6.54 +2.03% 284,631 184,217,772
2024-09-25 6.32 6.68 6.25 6.41 +2.07% 397,385 256,493,525
2024-09-24 6.13 6.3 6.07 6.28 +1.78% 273,422 169,647,183
2024-09-23 6.06 6.23 6.03 6.17 +1.65% 240,026 147,043,172
2024-09-20 6.09 6.11 6 6.07 -0.98% 182,087 110,217,390
2024-09-19 5.9 6.13 5.87 6.13 +3.9% 272,159 164,301,514
2024-09-18 5.89 5.93 5.67 5.9 -0.84% 232,919 134,506,631
2024-09-13 5.87 6.11 5.82 5.95 +1.02% 308,160 184,375,540
2024-09-12 5.89 5.97 5.89 5.89 +0.34% 102,690 60,834,544
2024-09-11 5.93 5.94 5.85 5.87 -1.34% 82,665 48,652,421
2024-09-10 5.9 5.97 5.79 5.95 +0.51% 131,538 77,051,326
2024-09-09 5.9 6.02 5.85 5.92 -0.67% 156,168 92,227,308
2024-09-06 6.1 6.11 5.94 5.96 -2.3% 164,479 98,693,799
2024-09-05 5.96 6.18 5.95 6.1 +2.18% 216,619 131,926,922
2024-09-04 5.99 6.04 5.94 5.97 -1.16% 126,772 75,852,977
2024-09-03 5.99 6.07 5.96 6.04 +0.83% 125,035 75,266,243
2024-09-02 6.15 6.2 5.99 5.99 -2.44% 209,233 127,055,300
2024-08-30 5.97 6.22 5.96 6.14 +2.85% 309,830 189,983,560
2024-08-29 5.8 6.04 5.75 5.97 +2.4% 229,644 136,388,222
2024-08-28 5.77 5.88 5.77 5.83 +0.34% 148,063 86,294,757
2024-08-27 5.93 5.94 5.79 5.81 -2.35% 236,211 138,007,856
2024-08-26 5.98 6.03 5.84 5.95 -0.83% 257,718 153,282,104
2024-08-23 6.39 6.39 5.9 6 -4.91% 481,267 289,624,369
2024-08-22 6.07 6.42 6.02 6.31 +4.13% 545,201 341,044,232
2024-08-21 6.04 6.28 6.01 6.06 -0.98% 357,388 218,832,472
2024-08-20 6.05 6.34 5.92 6.12 +1.66% 519,344 316,037,420
2024-08-19 6.21 6.44 6.02 6.02 -5.35% 574,511 351,805,337
2024-08-16 6.5 6.81 6.35 6.36 +2.91% 821,158 536,926,838
2024-08-15 6.17 6.34 6.06 6.18 -0.64% 544,696 338,211,751
2024-08-14 6.15 6.37 6.12 6.22 +0.32% 562,246 350,094,302
2024-08-13 6.27 6.39 6.14 6.2 -0.8% 623,201 388,748,857
2024-08-12 6.74 6.88 6.21 6.25 -12.71% 1,198,900 775,213,503
2024-08-09 8.6 9.5 7.11 7.16 -14.66% 1,711,102 1,392,990,962
2024-08-08 8.16 8.99 7.89 8.39 +8.96% 1,784,474 1,505,930,825
2024-08-07 6.61 7.7 6.55 7.7 +19.94% 892,128 648,026,927
2024-08-06 6.41 6.6 6.2 6.42 +2.72% 421,982 269,828,336
2024-08-05 6.53 6.71 6.2 6.25 -2.5% 444,915 288,241,898
2024-08-02 6.17 6.66 6.06 6.41 +4.74% 409,218 259,504,741
2024-08-01 5.99 6.17 5.99 6.12 +1.83% 176,603 107,890,101
2024-07-31 5.8 6.06 5.8 6.01 +2.56% 177,591 105,643,145
2024-07-30 5.8 6.05 5.69 5.86 -0.85% 184,120 106,819,627
2024-07-29 5.66 6.21 5.66 5.91 +5.72% 239,913 142,666,077
2024-07-26 5.4 5.62 5.36 5.59 +3.52% 69,534 38,443,149
2024-07-25 5.4 5.5 5.3 5.4 -0.55% 63,964 34,462,227
2024-07-24 5.56 5.63 5.41 5.43 -2.86% 69,087 37,954,730
2024-07-23 5.82 5.82 5.59 5.59 -3.95% 70,283 39,995,807
2024-07-22 5.75 5.88 5.73 5.82 +1.39% 66,319 38,479,076
2024-07-19 5.65 5.81 5.6 5.74 +1.23% 78,312 44,945,835
2024-07-18 5.76 5.76 5.55 5.67 -2.74% 113,624 64,109,309
2024-07-17 6 6.03 5.83 5.83 -3.64% 80,139 47,287,593
2024-07-16 6 6.09 5.94 6.05 +0.5% 53,952 32,489,289
2024-07-15 6.12 6.14 5.99 6.02 -1.63% 63,734 38,581,936
2024-07-12 6.18 6.18 6.08 6.12 -0.49% 64,265 39,285,763
2024-07-11 6.08 6.18 6.03 6.15 +3.02% 83,637 51,224,767
2024-07-10 6.01 6.07 5.96 5.97 -1.16% 60,622 36,439,605
2024-07-09 5.78 6.05 5.78 6.04 +4.14% 120,506 71,347,429
2024-07-08 6 6.01 5.78 5.8 -3.33% 90,160 52,951,460
2024-07-05 6 6.04 5.89 6 -0.17% 106,583 63,452,412
2024-07-04 6.2 6.24 5.97 6.01 -2.91% 100,070 60,904,082
2024-07-03 6.23 6.27 6.12 6.19 -0.64% 108,763 67,266,904
2024-07-02 6.3 6.32 6.21 6.23 -1.74% 98,544 61,632,240
2024-07-01 6.44 6.45 6.2 6.34 -1.25% 125,941 79,204,626
2024-06-28 6.32 6.57 6.25 6.42 +1.9% 128,639 83,037,264
2024-06-27 6.4 6.49 6.29 6.3 -2.02% 90,340 57,779,403
2024-06-26 6.2 6.45 6.1 6.43 +3.71% 130,018 81,427,266
2024-06-25 6.2 6.31 6.12 6.2 -0.16% 116,204 72,240,095
2024-06-24 6.43 6.48 6.19 6.21 -3.42% 140,240 88,294,928
2024-06-21 6.47 6.52 6.27 6.43 -0.62% 111,263 71,514,950
2024-06-20 6.69 6.7 6.46 6.47 -3.29% 142,201 93,474,207
2024-06-19 6.65 6.81 6.57 6.69 +0.45% 178,954 119,673,570
2024-06-18 6.38 6.74 6.35 6.66 +4.39% 243,041 159,808,926
2024-06-17 6.32 6.49 6.29 6.38 +0.95% 109,167 69,850,222
2024-06-14 6.41 6.42 6.3 6.32 -1.4% 100,669 63,854,973
2024-06-13 6.39 6.48 6.36 6.41 0% 112,248 72,144,825
2024-06-12 6.4 6.59 6.32 6.41 +0.16% 131,542 84,899,833
2024-06-11 6.08 6.42 5.91 6.4 +5.44% 199,142 123,990,986
2024-06-07 6.11 6.28 6.03 6.07 +0.17% 172,884 105,839,106
2024-06-06 6.42 6.6 5.97 6.06 -5.16% 319,820 197,534,714
2024-06-05 6.35 6.62 6.33 6.39 -0.16% 174,466 112,956,778
2024-06-04 6.61 6.61 6.27 6.4 -3.9% 266,608 170,058,666
2024-06-03 6.85 7 6.58 6.66 -3.76% 358,496 242,202,869
2024-05-31 6.54 7.06 6.48 6.92 +5.97% 433,116 295,589,096
2024-05-30 6.36 6.65 6.24 6.53 +1.24% 268,363 174,572,206
2024-05-29 7 7.16 6.4 6.45 -2.42% 349,764 234,445,503
2024-05-28 6.4 6.91 6.3 6.61 +3.61% 254,402 168,608,025
2024-05-27 6.28 6.4 6.16 6.38 +1.11% 100,957 63,229,712
2024-05-24 6.45 6.53 6.3 6.31 -2.02% 88,069 56,422,003
2024-05-23 6.58 6.59 6.42 6.44 -2.87% 88,825 57,569,995
2024-05-22 6.55 6.67 6.49 6.63 -0.3% 127,071 83,673,154
2024-05-21 6.51 6.77 6.42 6.65 +2.94% 180,334 119,420,871
2024-05-20 6.6 6.64 6.44 6.46 -1.97% 137,290 89,764,173
2024-05-17 6.26 6.61 6.21 6.59 +5.95% 176,704 114,126,278
2024-05-16 6.26 6.34 6.21 6.22 -0.32% 75,034 47,081,728
2024-05-15 6.25 6.35 6.18 6.24 -0.32% 69,047 43,257,737
2024-05-14 6.28 6.37 6.2 6.26 +0.32% 89,039 55,804,252
2024-05-13 6.37 6.38 6.21 6.24 -3.11% 126,543 79,412,806
2024-05-10 6.65 6.66 6.4 6.44 -2.87% 124,957 80,879,314
2024-05-09 6.64 6.72 6.59 6.63 -0.15% 104,752 69,639,717
2024-05-08 6.74 6.8 6.62 6.64 -3.63% 184,882 123,840,617
2024-05-07 6.68 7.15 6.58 6.89 +3.77% 237,572 162,417,101
2024-05-06 6.67 6.75 6.61 6.64 +0.61% 115,411 76,770,357
2024-04-30 6.7 6.7 6.49 6.6 -1.05% 112,740 74,163,738
2024-04-29 6.59 6.74 6.55 6.67 +1.52% 123,039 82,023,268
2024-04-26 6.34 6.6 6.28 6.57 +3.14% 134,936 87,633,449
2024-04-25 6.24 6.43 6.13 6.37 +3.07% 143,478 90,637,290
2024-04-24 6.01 6.18 5.98 6.18 +3.34% 148,581 90,685,295
2024-04-23 6.04 6.05 5.92 5.98 -0.33% 168,970 101,150,282
2024-04-22 6.13 6.14 5.73 6 -6.54% 289,727 172,416,572
2024-04-19 6.42 6.42 6.25 6.42 -0.31% 136,760 86,955,782
2024-04-18 6.59 6.64 6.36 6.44 -2.13% 210,367 136,969,647
2024-04-17 6.14 6.58 6.14 6.58 +9.3% 225,462 145,926,649
2024-04-16 6.53 6.58 6.01 6.02 -9.2% 177,608 110,780,308
2024-04-15 6.83 6.92 6.53 6.63 -3.63% 130,290 87,185,972
2024-04-12 6.87 7.01 6.86 6.88 +0.15% 100,299 69,614,928
2024-04-11 6.92 7.04 6.85 6.87 -1.72% 91,463 63,471,615
2024-04-10 7.08 7.11 6.91 6.99 -1.69% 100,143 69,945,749
2024-04-09 7.04 7.14 7.02 7.11 +1.28% 87,935 62,267,121
2024-04-08 7.2 7.21 7.02 7.02 -3.04% 107,061 75,924,887
2024-04-03 7.21 7.31 7.13 7.24 -0.14% 97,212 70,409,538
2024-04-02 7.36 7.37 7.17 7.25 -0.96% 142,277 103,286,279
2024-04-01 7.17 7.45 7.17 7.32 +1.53% 202,167 148,012,426
2024-03-29 7.1 7.24 7.01 7.21 +1.69% 170,740 121,753,195
2024-03-28 6.7 7.23 6.7 7.09 +5.51% 202,971 142,183,039
2024-03-27 7.09 7.13 6.72 6.72 -3.86% 198,828 137,085,551
2024-03-26 7.18 7.39 6.87 6.99 -0.14% 241,200 172,061,570
2024-03-25 7.08 7.21 7 7 -1.55% 138,202 98,476,988
2024-03-22 7.12 7.18 7.03 7.11 -0.84% 106,710 75,810,982
2024-03-21 7.1 7.19 7.05 7.17 +0.84% 105,915 75,527,527
2024-03-20 7 7.13 6.95 7.11 +2.01% 115,485 81,682,955
2024-03-19 6.9 7.06 6.85 6.97 +1.01% 110,464 77,210,358
2024-03-18 6.67 6.91 6.67 6.9 +3.92% 134,654 91,831,081
2024-03-15 6.6 6.65 6.52 6.64 +0.61% 82,245 54,087,319
2024-03-14 6.69 6.71 6.5 6.6 -1.35% 97,680 64,525,978
2024-03-13 6.64 6.74 6.54 6.69 +1.67% 132,316 88,155,995
2024-03-12 6.65 6.8 6.55 6.58 -0.6% 130,607 86,695,805
2024-03-11 6.44 6.63 6.4 6.62 +3.28% 118,447 77,374,417
2024-03-08 6.42 6.52 6.38 6.41 +0.31% 122,121 78,487,002
2024-03-07 6.55 6.6 6.38 6.39 -1.39% 112,772 72,900,375
2024-03-06 6.49 6.58 6.34 6.48 -0.15% 99,728 64,456,840
2024-03-05 6.6 6.68 6.46 6.49 -1.96% 127,896 83,877,216
2024-03-04 6.58 6.66 6.42 6.62 +0.46% 136,847 90,038,295
2024-03-01 6.37 6.63 6.37 6.59 +3.45% 221,344 144,539,487
2024-02-29 6.03 6.38 6 6.37 +5.99% 175,684 109,897,447
2024-02-28 6.57 6.65 6 6.01 -8.1% 226,498 143,210,907
2024-02-27 6.27 6.56 6.24 6.54 +3.81% 154,834 99,652,295
2024-02-26 6.24 6.44 6.21 6.3 +0.96% 137,698 87,063,959
2024-02-23 6.09 6.26 6.06 6.24 +2.97% 138,317 85,380,759
2024-02-22 5.94 6.12 5.93 6.06 +1.34% 117,362 70,893,456
2024-02-21 6.01 6.15 5.92 5.98 -0.83% 172,965 104,873,475
2024-02-20 5.89 6.1 5.68 6.03 +3.08% 222,748 131,391,817
2024-02-19 5.49 5.92 5.48 5.85 +7.93% 320,597 184,728,311
2024-02-08 4.99 5.43 4.85 5.42 +10.16% 336,348 172,613,893
2024-02-07 5.11 5.16 4.8 4.92 -3.34% 341,733 169,663,339
2024-02-06 4.98 5.29 4.73 5.09 +1.19% 278,506 139,592,415
2024-02-05 5.5 5.6 4.85 5.03 -11.6% 305,600 156,214,751
2024-02-02 5.84 5.95 5.44 5.69 -2.74% 222,845 127,443,720
2024-02-01 5.73 6 5.64 5.85 +1.92% 191,922 112,131,645
2024-01-31 6.01 6.07 5.71 5.74 -4.65% 161,365 94,814,824
2024-01-30 6.17 6.26 6.01 6.02 -3.83% 147,625 90,356,017
2024-01-29 6.58 6.65 6.25 6.26 -4.72% 146,895 93,815,121
2024-01-26 6.69 6.72 6.53 6.57 -2.23% 159,777 105,736,705
2024-01-25 6.46 6.74 6.36 6.72 +3.86% 187,781 123,675,471
2024-01-24 6.51 6.55 6.18 6.47 -0.46% 233,383 148,589,727
2024-01-23 6.45 6.57 6.35 6.5 +0.62% 222,349 143,784,214
2024-01-22 6.76 6.96 6.45 6.46 -3.29% 327,298 220,299,793
2024-01-19 6.7 6.88 6.61 6.68 +1.37% 327,868 219,857,024
2024-01-18 6.8 7.08 6.49 6.59 +1.23% 527,138 354,855,949
2024-01-17 6.69 6.7 6.51 6.51 -2.69% 69,799 46,058,391
2024-01-16 6.82 6.82 6.58 6.69 -0.89% 85,589 56,933,500
2024-01-15 6.7 6.84 6.66 6.75 +0.3% 73,833 49,857,065
2024-01-12 6.83 6.86 6.71 6.73 -1.46% 79,240 53,705,989
2024-01-11 6.68 6.87 6.62 6.83 +2.09% 114,005 77,249,640
2024-01-10 6.7 6.79 6.59 6.69 -1.04% 103,728 69,382,748
2024-01-09 6.8 6.92 6.7 6.76 -0.15% 92,474 62,797,881
2024-01-08 6.94 6.96 6.77 6.77 -2.45% 97,119 66,377,768
2024-01-05 7.05 7.12 6.9 6.94 -1.56% 119,610 83,756,643
2024-01-04 7.11 7.11 7.01 7.05 -0.84% 107,191 75,671,099
2024-01-03 7.36 7.37 7.07 7.11 -3.66% 217,515 155,811,224
2024-01-02 7.45 7.52 7.34 7.38 +0.41% 174,049 128,843,245

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

STщАЪшСб 600365

2024年一季度

ц▒ЙхШЙшо╛шоб 300746

2022-2023两年

ф╕Зц│╜шВбф╗╜ 000534

2024年一季度

чеЮчБлшВбф╗╜ 000933

近半年

цВжх║╖шНпф╕Ъ 688658

2023年全年

хдкш╛░хЕЙ 300570

2024年至今

ц▒ЙхоЗщЫЖхЫв 300403

2022-2023两年

хНОхоЙщСлхИЫ 300928

近半年

хоЙхНЪщАЪ 688168

2024年至今

цмзщЩЖщАЪ 300870

近半年

热门概念板块

储能电池
新能源汽车
AI人工智能

цБТчФЯчФ╡хнР (600570)

近半年
区块链
虚拟现实

хРМшК▒щб║ (300033)

2023年全年
云计算

чФихПЛч╜Сч╗Ь (600588)

2024年至今
芯片

хглхЕ░х╛о (600460)

近半年
元宇宙

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