STхШЙхпУ 300117

数据更新至:

添加到对比分析

0.85 -1.16%

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

0.85
-1.16% -0.01
0.86
开盘价
0.86
最高价
0.83
最低价
138,911
成交量
数据更新至: 2025-03-25

技术指标

0.86
MA5 (5日均线)
0.88
MA10 (10日均线)
0.90
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 0.86 0.86 0.83 0.85 -1.16% 138,911 11,714,875
2025-03-24 0.88 0.89 0.81 0.86 -3.37% 391,304 33,327,367
2025-03-21 0.86 0.95 0.85 0.89 +4.71% 613,515 55,159,277
2025-03-20 0.86 0.87 0.84 0.85 -2.3% 305,495 26,029,599
2025-03-19 0.89 0.89 0.86 0.87 -2.25% 271,781 23,598,737
2025-03-18 0.88 0.9 0.87 0.89 +1.14% 308,238 27,224,590
2025-03-17 0.9 0.9 0.87 0.88 -1.12% 277,695 24,525,500
2025-03-14 0.88 0.91 0.88 0.89 +1.14% 312,673 27,848,858
2025-03-13 0.89 0.9 0.87 0.88 -2.22% 372,765 32,906,056
2025-03-12 0.9 0.91 0.89 0.9 -2.17% 440,074 39,623,785
2025-03-11 0.89 0.94 0.88 0.92 +2.22% 562,500 51,464,611
2025-03-10 0.9 0.93 0.88 0.9 -2.17% 460,084 41,433,135
2025-03-07 0.92 0.96 0.89 0.92 +3.37% 716,775 66,372,298
2025-03-06 0.87 0.92 0.86 0.89 -2.2% 650,952 57,683,054
2025-03-05 0.87 0.97 0.86 0.91 +2.25% 775,054 71,942,095
2025-03-04 0.96 0.98 0.87 0.89 -12.75% 985,295 91,220,828
2025-03-03 0.97 1.09 0.89 1.02 +2% 1,486,149 147,740,212
2025-02-28 0.83 1 0.82 1 +20.48% 1,358,203 128,038,011
2025-02-27 0.87 0.88 0.82 0.83 -5.68% 464,140 39,316,815
2025-02-26 0.88 0.9 0.86 0.88 -1.12% 396,119 34,680,446
2025-02-25 0.87 0.96 0.87 0.89 -1.11% 444,726 40,641,579
2025-02-24 0.9 0.9 0.86 0.9 0% 409,986 36,191,204
2025-02-21 0.92 0.93 0.88 0.9 -3.23% 442,196 39,909,366
2025-02-20 0.93 0.95 0.91 0.93 0% 365,547 33,922,088
2025-02-19 0.94 0.95 0.93 0.93 -2.11% 334,424 31,353,970
2025-02-18 0.95 0.99 0.92 0.95 0% 450,113 42,760,706
2025-02-17 0.95 0.98 0.93 0.95 -1.04% 388,733 36,980,638
2025-02-14 0.98 0.98 0.95 0.96 -3.03% 396,750 38,194,110
2025-02-13 0.95 1.05 0.94 0.99 +3.13% 577,975 57,388,454
2025-02-12 0.95 0.97 0.94 0.96 -1.03% 433,405 41,339,180
2025-02-11 1.02 1.02 0.96 0.97 -3.96% 423,700 41,692,270
2025-02-10 1 1.03 0.99 1.01 0% 452,611 45,464,995
2025-02-07 0.97 1.04 0.95 1.01 +4.12% 626,123 62,641,889
2025-02-06 0.95 1 0.95 0.97 0% 384,031 37,035,891
2025-02-05 0.94 1 0.92 0.97 +5.43% 477,735 45,951,755
2025-01-27 0.96 1.02 0.92 0.92 -4.17% 495,812 47,864,628
2025-01-24 1 1.07 0.95 0.96 -9.43% 763,899 75,929,962
2025-01-23 1.16 1.2 1.03 1.06 -1.85% 1,164,486 130,185,082
2025-01-22 0.89 1.08 0.87 1.08 +20% 981,333 100,788,234
2025-01-21 0.9 0.97 0.89 0.9 -6.25% 518,754 47,607,251
2025-01-20 0.96 1.02 0.93 0.96 -2.04% 449,503 43,427,382
2025-01-17 1.01 1.04 0.98 0.98 -5.77% 450,745 45,347,953
2025-01-16 1.03 1.08 1.02 1.04 +0.97% 513,748 53,878,834
2025-01-15 1.01 1.05 0.99 1.03 -0.96% 499,829 50,763,859
2025-01-14 1 1.06 0.97 1.04 +4% 578,347 59,296,876
2025-01-13 1.04 1.05 0.97 1 -4.76% 453,294 45,825,840
2025-01-10 1.1 1.17 1.01 1.05 -7.89% 805,853 87,146,983
2025-01-09 1.06 1.19 1.04 1.14 +5.56% 901,337 101,376,407
2025-01-08 0.99 1.18 0.97 1.08 +4.85% 983,068 107,496,365
2025-01-07 0.8 1.06 0.8 1.03 +17.05% 864,220 82,176,752
2025-01-06 1.03 1.04 0.84 0.88 -14.56% 628,943 58,323,184
2025-01-03 1.1 1.11 1.02 1.03 -7.21% 424,132 44,878,047
2025-01-02 1.1 1.17 1.08 1.11 +1.83% 391,535 43,781,309
2024-12-31 1.13 1.17 1.08 1.09 -5.22% 476,670 52,896,356
2024-12-30 1.14 1.23 1.13 1.15 -3.36% 365,444 42,812,038
2024-12-27 1.23 1.25 1.18 1.19 -4.03% 406,488 49,257,541
2024-12-26 1.26 1.29 1.23 1.24 -3.13% 422,635 52,951,109
2024-12-25 1.22 1.35 1.15 1.28 +3.23% 630,701 78,655,166
2024-12-24 1.19 1.27 1.19 1.24 +4.2% 407,882 50,364,955
2024-12-23 1.32 1.33 1.17 1.19 -11.85% 620,087 76,589,914
2024-12-20 1.33 1.38 1.33 1.35 +0.75% 375,595 50,741,702
2024-12-19 1.39 1.4 1.31 1.34 -4.29% 441,060 59,601,898
2024-12-18 1.35 1.45 1.34 1.4 +2.19% 446,406 62,252,844
2024-12-17 1.42 1.48 1.37 1.37 -4.86% 496,958 70,292,525
2024-12-16 1.54 1.56 1.26 1.44 -8.86% 821,610 118,326,740
2024-12-13 1.56 1.65 1.56 1.58 +1.94% 832,439 133,061,785
2024-12-12 1.58 1.61 1.53 1.55 -1.27% 532,744 82,916,756
2024-12-11 1.52 1.62 1.51 1.57 +1.29% 610,475 95,735,234
2024-12-10 1.64 1.66 1.55 1.55 -1.9% 830,573 132,934,556
2024-12-09 1.51 1.64 1.45 1.58 +6.04% 946,376 144,496,928
2024-12-06 1.46 1.55 1.4 1.49 +0.68% 812,749 119,709,839
2024-12-05 1.42 1.57 1.42 1.48 +5.71% 896,576 134,142,113
2024-12-04 1.44 1.47 1.36 1.4 -3.45% 729,336 102,242,691
2024-12-03 1.4 1.65 1.39 1.45 -5.84% 1,328,761 198,704,979
2024-12-02 1.26 1.54 1.26 1.54 +20.31% 1,090,334 151,535,309
2024-11-29 1.39 1.4 1.27 1.28 -7.25% 873,877 114,986,536
2024-11-28 1.41 1.51 1.36 1.38 -6.12% 1,014,475 143,696,427
2024-11-27 1.3 1.62 1.27 1.47 +8.09% 1,632,065 241,945,921
2024-11-26 1.12 1.36 1.1 1.36 +20.35% 1,288,151 158,762,652
2024-11-25 1.16 1.2 1.06 1.13 -7.38% 918,127 103,891,523
2024-11-22 1.29 1.31 1.22 1.22 -6.87% 881,058 110,910,541
2024-11-21 1.38 1.39 1.28 1.31 -5.07% 1,069,590 141,638,524
2024-11-20 1.34 1.42 1.29 1.38 -2.13% 1,080,250 147,962,490
2024-11-19 1.4 1.64 1.4 1.41 -19.43% 1,510,143 216,157,551
2024-11-18 1.75 1.75 1.75 1.75 -20.09% 24,267 4,246,725
2024-11-15 2.28 2.4 2.16 2.19 -8.37% 442,825 100,793,970
2024-11-14 2.39 2.5 2.23 2.39 +1.7% 499,263 119,477,953
2024-11-13 2.07 2.38 2.07 2.35 +12.44% 508,715 111,742,442
2024-11-12 2.14 2.19 2.06 2.09 -1.88% 405,622 85,761,736
2024-11-11 2.03 2.22 2.03 2.13 +3.4% 428,364 91,029,053
2024-11-08 1.94 2.13 1.89 2.06 +7.85% 536,158 106,364,901
2024-11-07 1.88 1.97 1.86 1.91 +4.37% 443,486 84,892,004
2024-11-06 1.84 1.86 1.8 1.83 +1.1% 396,570 72,445,305
2024-11-05 1.82 1.88 1.78 1.81 0% 440,753 80,121,038
2024-11-04 1.7 1.84 1.68 1.81 +6.47% 341,629 60,548,219
2024-11-01 1.78 1.88 1.65 1.7 -6.59% 491,336 85,539,685
2024-10-31 1.76 1.98 1.75 1.82 +1.11% 589,345 110,307,970
2024-10-30 1.56 1.86 1.53 1.8 +14.65% 501,889 82,818,803
2024-10-29 1.65 1.67 1.54 1.57 -1.88% 412,662 65,345,244
2024-10-28 1.51 1.6 1.49 1.6 +8.11% 441,069 68,565,241
2024-10-25 1.47 1.54 1.45 1.48 +0.68% 447,257 66,962,818
2024-10-24 1.38 1.5 1.37 1.47 +6.52% 488,620 70,830,616
2024-10-23 1.41 1.44 1.36 1.38 -3.5% 411,956 57,615,143
2024-10-22 1.31 1.49 1.31 1.43 +10% 588,676 83,301,924
2024-10-21 1.32 1.34 1.3 1.3 -2.99% 279,314 36,834,100
2024-10-18 1.32 1.35 1.31 1.34 +0.75% 299,322 39,787,458
2024-10-17 1.36 1.38 1.31 1.33 -2.92% 339,734 45,725,546
2024-10-16 1.38 1.39 1.35 1.37 -0.72% 227,318 31,147,665
2024-10-15 1.4 1.41 1.37 1.38 -2.82% 301,667 41,860,351
2024-10-14 1.39 1.43 1.37 1.42 +0.71% 302,639 42,413,605
2024-10-11 1.39 1.45 1.36 1.41 +0.71% 368,872 52,189,111
2024-10-10 1.43 1.47 1.38 1.4 +0.72% 409,921 58,218,743
2024-10-09 1.61 1.64 1.39 1.39 -17.26% 639,995 97,507,662
2024-10-08 1.73 1.73 1.53 1.68 +10.53% 878,883 144,105,967
2024-09-30 1.42 1.58 1.39 1.52 +11.76% 814,162 119,617,211
2024-09-27 1.37 1.41 1.33 1.36 +0.74% 619,375 84,324,389
2024-09-26 1.39 1.39 1.35 1.35 -3.57% 389,893 53,236,933
2024-09-25 1.35 1.43 1.34 1.4 +3.7% 492,741 67,687,250
2024-09-24 1.35 1.41 1.34 1.35 0% 360,571 49,412,347
2024-09-23 1.36 1.39 1.26 1.35 -1.46% 459,974 61,086,841
2024-09-20 1.43 1.44 1.37 1.37 -4.86% 331,614 46,210,795
2024-09-19 1.42 1.49 1.37 1.44 0% 501,217 71,120,770
2024-09-18 1.5 1.6 1.44 1.44 -20% 550,466 82,642,308
2024-09-13 1.83 1.87 1.79 1.8 -0.55% 184,571 33,690,888
2024-09-12 1.86 1.86 1.73 1.81 -1.63% 235,637 42,418,076
2024-09-11 1.8 1.88 1.8 1.84 +0.55% 158,556 29,209,539
2024-09-10 1.84 1.87 1.8 1.83 -1.61% 190,142 34,859,729
2024-09-09 1.88 1.96 1.8 1.86 0% 279,464 52,281,784
2024-09-06 1.84 1.89 1.76 1.86 +3.33% 269,004 49,189,491
2024-09-05 1.72 1.83 1.71 1.8 +5.26% 213,362 37,994,303
2024-09-04 1.77 1.8 1.67 1.71 -6.04% 311,575 54,085,583
2024-09-03 1.8 1.84 1.72 1.82 +2.82% 312,861 56,051,509
2024-09-02 1.79 1.86 1.76 1.77 +3.51% 308,801 55,452,540
2024-08-30 1.66 1.74 1.64 1.71 +4.91% 284,945 48,200,990
2024-08-29 1.58 1.67 1.57 1.63 +1.24% 249,039 40,279,821
2024-08-28 1.57 1.69 1.57 1.61 +1.26% 300,521 49,201,427
2024-08-27 1.57 1.6 1.49 1.59 +1.27% 235,258 36,479,715
2024-08-26 1.58 1.62 1.56 1.57 +0.64% 156,309 24,693,660
2024-08-23 1.68 1.69 1.53 1.56 -7.14% 297,157 47,488,224
2024-08-22 1.61 1.71 1.6 1.68 +3.07% 257,528 42,902,944
2024-08-21 1.61 1.67 1.55 1.63 -1.21% 266,462 42,856,987
2024-08-20 1.68 1.75 1.59 1.65 -2.94% 308,560 51,514,875
2024-08-19 1.64 1.74 1.61 1.7 +3.66% 269,836 45,756,725
2024-08-16 1.65 1.67 1.59 1.64 +1.86% 243,951 39,824,528
2024-08-15 1.62 1.67 1.56 1.61 -4.17% 340,471 55,067,432
2024-08-14 1.49 1.68 1.46 1.68 +18.31% 489,062 75,910,015
2024-08-13 1.45 1.48 1.39 1.42 -4.05% 317,734 45,319,224
2024-08-12 1.52 1.55 1.42 1.48 +2.78% 326,386 48,351,938
2024-08-09 1.65 1.77 1.44 1.44 -12.73% 580,058 93,506,969
2024-08-08 1.54 1.65 1.53 1.65 +6.45% 358,314 57,059,801
2024-08-07 1.49 1.55 1.47 1.55 +3.33% 247,813 37,258,940
2024-08-06 1.49 1.54 1.44 1.5 +3.45% 334,540 49,692,213
2024-08-05 1.45 1.6 1.44 1.45 -1.36% 425,764 64,103,181
2024-08-02 1.38 1.48 1.37 1.47 +7.3% 359,650 51,693,422
2024-08-01 1.37 1.43 1.36 1.37 0% 258,018 35,850,283
2024-07-31 1.39 1.4 1.33 1.37 -0.72% 308,208 42,193,280
2024-07-30 1.27 1.42 1.26 1.38 +8.66% 376,626 50,671,565
2024-07-29 1.25 1.31 1.24 1.27 +0.79% 221,739 28,400,133
2024-07-26 1.25 1.28 1.22 1.26 0% 250,538 31,312,744
2024-07-25 1.18 1.28 1.17 1.26 +5% 346,942 42,941,450
2024-07-24 1.18 1.21 1.16 1.2 -0.83% 304,404 36,055,496
2024-07-23 1.24 1.27 1.21 1.21 -3.2% 404,106 50,062,794
2024-07-22 1.27 1.35 1.23 1.25 +4.17% 503,361 63,903,943
2024-07-19 1.18 1.21 1.15 1.2 -4% 506,975 60,138,222
2024-07-18 1.27 1.31 1.22 1.25 +5.93% 565,263 71,387,595
2024-07-17 1.19 1.22 1.13 1.18 -0.84% 304,918 35,857,535
2024-07-16 1.19 1.28 1.15 1.19 -4.03% 407,884 50,431,787
2024-07-15 1.15 1.25 1.14 1.24 +6.9% 332,861 39,580,908
2024-07-12 1.09 1.17 1.07 1.16 +7.41% 392,574 44,241,618
2024-07-11 1.07 1.11 1.04 1.08 0% 282,341 30,491,971
2024-07-10 1.18 1.18 1.06 1.08 -5.26% 371,059 40,898,661
2024-07-09 1.12 1.18 1.11 1.14 +2.7% 367,968 41,862,464
2024-07-08 1.11 1.19 1.09 1.11 -0.89% 516,562 58,979,833
2024-07-05 0.98 1.22 0.97 1.12 +7.69% 670,392 72,852,923
2024-07-04 1 1.07 0.93 1.04 0% 694,918 68,745,764
2024-07-03 0.89 1.04 0.88 1.04 +19.54% 789,562 77,906,303
2024-07-02 0.79 0.89 0.78 0.87 +6.1% 483,670 40,916,770
2024-07-01 0.84 0.86 0.79 0.82 +2.5% 378,110 31,004,903
2024-06-28 0.78 0.86 0.73 0.8 -3.61% 549,478 43,680,603
2024-06-27 0.82 0.94 0.79 0.83 -5.68% 606,390 52,179,688
2024-06-26 0.81 0.99 0.7 0.88 0% 949,480 73,533,427
2024-06-25 0.94 0.99 0.82 0.88 -9.28% 509,157 45,997,760
2024-06-24 1.14 1.14 0.93 0.97 -16.38% 587,468 59,425,481
2024-06-21 1.08 1.18 1.07 1.16 +4.5% 312,213 35,236,336
2024-06-20 1.15 1.19 1.11 1.11 -5.93% 317,614 36,542,207
2024-06-19 1.2 1.21 1.17 1.18 -2.48% 169,365 20,129,613
2024-06-18 1.22 1.24 1.17 1.21 -1.63% 278,807 33,796,657
2024-06-17 1.15 1.24 1.14 1.23 +5.13% 262,342 31,411,234
2024-06-14 1.13 1.21 1.11 1.17 +2.63% 333,463 38,493,852
2024-06-13 1.19 1.23 1.13 1.14 -6.56% 337,623 39,705,034
2024-06-12 1.11 1.26 1.07 1.22 +8.93% 553,275 63,334,626
2024-06-11 1.18 1.18 1.07 1.12 -3.45% 404,553 45,684,020
2024-06-07 1.15 1.18 1.09 1.16 +5.45% 485,419 55,588,384
2024-06-06 1.09 1.16 1.03 1.1 +6.8% 746,631 81,856,828
2024-06-05 1.03 1.03 0.96 1.03 +19.77% 506,788 51,969,736
2024-06-04 0.86 0.86 0.86 0.86 +19.44% 129,581 11,144,000
2024-06-03 0.72 0.82 0.72 0.72 -20% 643,966 47,018,016
2024-05-31 1.09 1.13 0.9 0.9 -19.64% 437,424 44,311,932
2024-05-30 1.11 1.19 1.08 1.12 -1.75% 235,631 26,815,265
2024-05-29 1.18 1.22 1.08 1.14 -5% 338,939 38,889,139
2024-05-28 1.26 1.29 1.17 1.2 -4% 241,310 29,538,020
2024-05-27 1.29 1.31 1.21 1.25 -4.58% 241,523 30,227,032
2024-05-24 1.29 1.35 1.29 1.31 +1.55% 192,000 25,322,991
2024-05-23 1.33 1.36 1.29 1.29 -4.44% 211,202 27,802,375
2024-05-22 1.29 1.37 1.28 1.35 +6.3% 274,891 36,489,785
2024-05-21 1.27 1.28 1.18 1.27 -1.55% 309,723 38,477,576
2024-05-20 1.39 1.41 1.28 1.29 -5.84% 329,346 44,886,298
2024-05-17 1.38 1.44 1.31 1.37 0% 340,608 46,383,722
2024-05-16 1.3 1.44 1.24 1.37 +3.01% 424,112 57,304,340
2024-05-15 1.29 1.36 1.27 1.33 +4.72% 388,539 51,241,978
2024-05-14 1.13 1.32 1.12 1.27 +11.4% 440,072 54,549,320
2024-05-13 1.04 1.16 1.03 1.14 +3.64% 350,452 38,778,950
2024-05-10 1.23 1.25 1.02 1.1 -13.39% 649,430 73,393,991
2024-05-09 1.32 1.34 1.26 1.27 -5.93% 339,763 44,286,655
2024-05-08 1.28 1.36 1.24 1.35 +6.3% 436,990 56,711,810
2024-05-07 1.28 1.32 1.24 1.27 -1.55% 308,436 39,206,261
2024-05-06 1.35 1.35 1.27 1.29 -5.84% 368,947 48,181,512
2024-04-30 1.33 1.39 1.3 1.37 +3.79% 513,476 69,261,337
2024-04-29 1.31 1.39 1.23 1.32 +8.2% 851,020 111,202,708
2024-04-25 1.19 1.23 1.17 1.22 +0.83% 315,344 38,093,090
2024-04-24 1.14 1.22 1.13 1.21 +3.42% 325,360 38,392,650
2024-04-23 1.15 1.2 1.14 1.17 +3.54% 250,299 29,299,242
2024-04-22 1.18 1.22 1.13 1.13 -4.24% 294,251 34,051,394
2024-04-19 1.22 1.25 1.17 1.18 -4.07% 334,401 40,319,670
2024-04-18 1.23 1.26 1.19 1.23 -0.81% 367,508 45,380,151
2024-04-17 1.1 1.26 1.1 1.24 +14.81% 522,524 62,846,118
2024-04-16 1.15 1.19 1.07 1.08 -9.24% 442,294 49,069,034
2024-04-15 1.26 1.34 1.12 1.19 -12.5% 595,912 71,890,023
2024-04-12 1.41 1.45 1.35 1.36 -4.23% 268,266 37,014,629
2024-04-11 1.41 1.48 1.39 1.42 -1.39% 230,927 33,283,623
2024-04-10 1.5 1.51 1.41 1.44 -4% 275,756 39,932,420
2024-04-09 1.5 1.54 1.48 1.5 0% 228,182 34,379,667
2024-04-08 1.64 1.65 1.42 1.5 -9.09% 437,490 66,079,888
2024-04-03 1.69 1.72 1.64 1.65 -3.51% 226,693 37,750,387
2024-04-02 1.72 1.74 1.69 1.71 -0.58% 215,650 36,913,896
2024-04-01 1.67 1.72 1.67 1.72 +2.99% 240,717 40,931,228
2024-03-29 1.67 1.71 1.64 1.67 0% 228,861 38,230,956
2024-03-28 1.63 1.7 1.62 1.67 +1.83% 263,178 43,929,185
2024-03-27 1.76 1.77 1.64 1.64 -7.34% 316,729 53,435,320
2024-03-26 1.74 1.77 1.71 1.77 +1.72% 245,077 42,693,120
2024-03-25 1.8 1.82 1.74 1.74 -4.4% 296,617 52,775,431
2024-03-22 1.87 1.88 1.8 1.82 -3.7% 397,378 72,527,428
2024-03-21 1.94 1.95 1.85 1.89 -2.07% 542,120 101,892,444
2024-03-20 1.82 1.95 1.81 1.93 +6.04% 757,093 143,136,743
2024-03-19 1.84 1.86 1.81 1.82 -1.62% 345,391 63,218,078
2024-03-18 1.86 1.87 1.81 1.85 +1.09% 410,611 75,302,975
2024-03-15 1.77 1.85 1.76 1.83 +3.98% 455,986 82,532,411
2024-03-14 1.8 1.83 1.73 1.76 -2.22% 439,208 78,328,996
2024-03-13 1.84 1.87 1.79 1.8 -3.23% 524,609 95,225,471
2024-03-12 1.85 1.92 1.84 1.86 -3.13% 714,139 133,267,080
2024-03-11 1.86 2.04 1.79 1.92 +1.59% 1,173,666 220,729,871
2024-03-08 1.71 2.1 1.7 1.89 +8% 1,406,608 277,990,333
2024-03-07 1.68 1.8 1.65 1.75 +4.79% 617,602 106,863,037
2024-03-06 1.62 1.72 1.6 1.67 +3.09% 384,433 64,152,272
2024-03-05 1.71 1.73 1.61 1.62 -4.71% 422,903 69,729,588
2024-03-04 1.78 1.79 1.63 1.7 -3.41% 421,140 71,637,038
2024-03-01 1.84 1.85 1.72 1.76 -3.83% 529,253 93,557,122
2024-02-29 1.62 1.83 1.62 1.83 +4.57% 811,675 142,627,400
2024-02-28 1.81 2.08 1.72 1.75 -1.69% 1,089,491 207,713,101
2024-02-27 1.7 1.79 1.68 1.78 0% 636,126 111,053,376
2024-02-26 1.82 1.93 1.75 1.78 -1.11% 863,679 156,606,961
2024-02-23 1.68 1.81 1.63 1.8 +5.88% 864,085 148,332,303
2024-02-22 1.6 1.77 1.55 1.7 +4.94% 1,007,766 167,698,373
2024-02-21 1.33 1.62 1.32 1.62 +20% 634,918 96,175,207
2024-02-20 1.29 1.36 1.24 1.35 +3.85% 485,158 63,477,355
2024-02-19 1.2 1.31 1.19 1.3 +5.69% 514,200 64,982,180
2024-02-08 1.13 1.24 1.06 1.23 +6.96% 618,177 72,026,759
2024-02-07 1.2 1.3 1.12 1.15 -5.74% 511,023 60,586,215
2024-02-06 1.16 1.28 1.05 1.22 -0.81% 594,991 68,253,212
2024-02-05 1.46 1.46 1.21 1.23 -18% 491,424 63,747,759
2024-02-02 1.58 1.63 1.43 1.5 -6.25% 516,177 80,030,392
2024-02-01 1.52 1.65 1.51 1.6 +3.9% 579,405 91,710,626
2024-01-31 1.58 1.62 1.51 1.54 -7.23% 645,733 100,998,622
2024-01-30 1.84 1.87 1.66 1.66 -19.81% 1,112,691 190,589,899
2024-01-29 2.07 2.16 2.07 2.07 -20.08% 245,207 50,996,720
2024-01-26 2.55 2.67 2.55 2.59 +1.57% 216,572 56,747,272
2024-01-25 2.49 2.56 2.47 2.55 +2.41% 181,569 45,767,472
2024-01-24 2.43 2.51 2.4 2.49 +2.05% 173,832 42,887,067
2024-01-23 2.49 2.5 2.39 2.44 -2.4% 219,530 53,629,964
2024-01-22 2.68 2.68 2.48 2.5 -6.72% 235,423 60,922,945
2024-01-19 2.78 2.79 2.67 2.68 -3.6% 212,148 57,541,033
2024-01-18 2.76 2.82 2.69 2.78 -0.36% 286,520 78,867,279
2024-01-17 2.86 2.87 2.76 2.79 -2.11% 310,452 87,653,998
2024-01-16 2.91 2.99 2.8 2.85 -2.4% 465,285 133,997,909
2024-01-15 2.93 2.99 2.9 2.92 -2.34% 392,290 115,022,462
2024-01-12 3.05 3.12 2.98 2.99 -1.64% 620,111 189,427,368
2024-01-11 2.99 3.12 2.9 3.04 -0.65% 637,035 192,859,219
2024-01-10 3.13 3.17 3 3.06 -8.11% 1,088,605 334,647,347
2024-01-09 2.9 3.52 2.89 3.33 +13.65% 1,269,337 419,491,346
2024-01-08 2.84 2.97 2.84 2.93 +2.45% 215,017 62,796,199
2024-01-05 2.91 2.92 2.84 2.86 -1.38% 84,897 24,385,932
2024-01-04 2.89 2.94 2.88 2.9 +0.35% 90,503 26,255,299
2024-01-03 2.91 2.94 2.87 2.89 -0.69% 83,538 24,272,874
2024-01-02 2.89 2.94 2.86 2.91 +0.34% 112,442 32,793,956

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

ц╖▒хЬ│чСЮцН╖ 300977

近期数据

шКВшГ╜щгОчФ╡ 601016

近半年

ф╕нф┐бц╡╖чЫ┤ 000099

近三个月

х▒▒щлШчОпшГ╜ 000803

2022-2023两年

ц▒Ях▒▒шВбф╗╜ 600389

近半年

цБТх╕ЕшВбф╗╜ 300969

近期数据

щЗСх▒▒хКЮхЕм 688111

2023年全年

ш┐ИхиБчФЯчЙй-U 688062

近三个月

хЬгщ╛ЩшВбф╗╜ 603178

2022-2023两年

ц░СчФЯщУ╢шбМ 600016

2023年全年

热门概念板块

储能电池
医疗器械

ф╣РцЩохМ╗чЦЧ (300003)

2022-2023两年
AI人工智能
5G通信

ф╕нхЫ╜шБФщАЪ (600050)

近三个月
军工

ф╕нхЫ╜щЗНх╖е (601989)

2023年全年
元宇宙

ч┤лхЕЙшВбф╗╜ (000938)

2022-2023两年
光伏产业

щШ│хЕЙчФ╡ц║Р (300274)

近期数据
大数据

чзСхИЫф┐бцБп (300730)

近半年

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