хдзхпМчзСцКА 300134

数据更新至:

添加到对比分析

12.43 -2.20%

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

12.43
-2.2% -0.28
12.72
开盘价
12.8
最高价
12.27
最低价
130,148
成交量
数据更新至: 2025-03-25

技术指标

13.57
MA5 (5日均线)
14.57
MA10 (10日均线)
14.66
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 12.72 12.8 12.27 12.43 -2.2% 130,148 162,334,698
2025-03-24 13.21 13.3 12.3 12.71 -3.79% 335,567 427,141,156
2025-03-21 13.88 13.9 13.18 13.21 -8.77% 456,514 614,081,528
2025-03-20 14.81 15.54 14.07 14.48 -3.53% 393,492 589,186,966
2025-03-19 15.74 15.75 14.95 15.01 -5.72% 398,945 606,688,053
2025-03-18 16.4 16.4 15.7 15.92 -1.61% 444,350 706,014,620
2025-03-17 15.47 16.5 15.33 16.18 +4.59% 618,079 988,244,587
2025-03-14 15.36 16.08 15.11 15.47 +0.85% 585,539 909,431,032
2025-03-13 15 15.38 14.58 15.34 +2.82% 588,911 891,248,958
2025-03-12 14.63 15.2 14.56 14.92 +2.54% 419,099 625,718,118
2025-03-11 14.33 14.76 14.22 14.55 -1.82% 263,388 381,838,233
2025-03-10 14.84 15.1 14.51 14.82 -1.27% 327,872 484,645,265
2025-03-07 14.88 15.5 14.61 15.01 -0.33% 533,426 802,983,404
2025-03-06 14.9 15.48 14.63 15.06 +1.07% 608,555 910,375,976
2025-03-05 14.05 15.19 14.05 14.9 +6.05% 586,274 863,292,607
2025-03-04 13.97 14.17 13.82 14.05 +0.21% 369,320 517,577,918
2025-03-03 14.36 14.74 13.71 14.02 -2.71% 468,914 667,108,641
2025-02-28 15.1 15.51 14.28 14.41 -7.98% 635,783 938,270,696
2025-02-27 15.04 16.15 14.66 15.66 +3.85% 884,675 1,377,067,180
2025-02-26 16.5 16.95 15.08 15.08 -1.95% 1,372,834 2,197,835,149
2025-02-25 13.4 15.38 13.31 15.38 +19.97% 724,455 1,064,504,384
2025-02-24 12.86 12.95 12.61 12.82 -2.06% 185,963 237,361,710
2025-02-21 12.82 13.27 12.75 13.09 +2.67% 270,782 353,138,906
2025-02-20 12.4 12.85 12.35 12.75 +2.16% 193,917 246,273,518
2025-02-19 12.2 12.5 12.07 12.48 +2.3% 108,652 134,409,994
2025-02-18 12.65 12.83 12.13 12.2 -4.09% 145,827 182,261,936
2025-02-17 12.6 12.94 12.51 12.72 +2.75% 214,755 273,696,375
2025-02-14 12.3 12.48 12.17 12.38 +0.08% 125,234 154,675,608
2025-02-13 12.66 12.66 12.32 12.37 -2.44% 149,724 186,207,494
2025-02-12 12.46 12.68 12.43 12.68 +1.85% 174,336 219,721,559
2025-02-11 12.69 12.73 12.34 12.45 -2.05% 194,039 242,187,024
2025-02-10 12.98 13.19 12.61 12.71 +4.18% 401,896 514,602,115
2025-02-07 11.91 12.39 11.81 12.2 +2.69% 192,754 234,034,855
2025-02-06 11.39 11.88 11.23 11.88 +4.21% 161,481 188,970,844
2025-02-05 11.2 11.58 11 11.4 +4.01% 144,653 164,972,208
2025-01-27 11.53 11.6 10.95 10.96 -3.86% 93,189 104,435,895
2025-01-24 11.04 11.44 11.04 11.4 +2.15% 104,456 118,222,966
2025-01-23 11.39 11.73 11.14 11.16 -0.36% 127,225 145,744,002
2025-01-22 11.32 11.47 11.15 11.2 -1.93% 81,245 91,586,087
2025-01-21 11.6 11.67 11.27 11.42 -0.35% 80,861 92,354,295
2025-01-20 11.5 11.64 11.33 11.46 -0.09% 91,154 104,919,247
2025-01-17 11.44 11.62 11.25 11.47 +0.44% 87,456 99,937,490
2025-01-16 11.4 11.71 11.32 11.42 +0.88% 103,663 119,142,847
2025-01-15 11.45 11.54 11.27 11.32 -1.22% 89,222 101,498,216
2025-01-14 10.95 11.48 10.78 11.46 +6.21% 139,005 155,964,909
2025-01-13 10.47 10.85 10.26 10.79 +1.12% 94,997 101,007,714
2025-01-10 11.18 11.29 10.65 10.67 -4.39% 98,434 108,137,209
2025-01-09 11.1 11.36 10.97 11.16 +0.18% 93,212 104,508,945
2025-01-08 11.18 11.25 10.66 11.14 +0.27% 135,227 148,956,659
2025-01-07 10.66 11.13 10.66 11.11 +4.32% 118,805 130,344,366
2025-01-06 10.68 10.84 10.34 10.65 -0.65% 103,963 110,846,599
2025-01-03 11.36 11.5 10.66 10.72 -5.63% 141,636 155,904,287
2025-01-02 11.73 11.93 11.17 11.36 -3.15% 132,427 153,054,967
2024-12-31 12.4 12.51 11.71 11.73 -5.48% 117,664 141,715,143
2024-12-30 12.4 12.58 12 12.41 -0.72% 92,645 114,665,202
2024-12-27 12.52 12.82 12.34 12.5 0% 109,746 138,807,280
2024-12-26 12.4 12.74 12.33 12.5 +0.89% 93,868 118,076,974
2024-12-25 12.75 12.75 12.02 12.39 -2.98% 154,681 190,362,125
2024-12-24 12.95 13.22 12.5 12.77 -1.01% 155,246 197,551,327
2024-12-23 13.78 13.85 12.89 12.9 -7.06% 174,619 231,412,607
2024-12-20 13.58 14 13.41 13.88 +2.21% 139,119 192,190,504
2024-12-19 13.25 13.64 13.2 13.58 +0.82% 115,912 156,587,515
2024-12-18 13.48 13.69 13.21 13.47 -0.3% 121,217 163,403,498
2024-12-17 14.02 14.3 13.4 13.51 -3.71% 168,899 232,954,108
2024-12-16 14.44 14.47 13.88 14.03 -2.64% 169,504 240,284,429
2024-12-13 14.79 14.93 14.38 14.41 -3.61% 233,180 340,611,203
2024-12-12 15.45 15.55 14.78 14.95 -2.8% 335,035 502,244,354
2024-12-11 14.7 15.38 14.58 15.38 +4.91% 470,709 708,849,881
2024-12-10 14.5 14.81 14.27 14.66 +4.27% 331,046 484,637,572
2024-12-09 14.34 14.45 13.91 14.06 -2.36% 173,842 246,109,736
2024-12-06 14.65 14.74 14.21 14.4 -1.84% 248,030 358,449,457
2024-12-05 14.14 14.8 14.14 14.67 +2.52% 300,023 435,296,364
2024-12-04 14.67 14.77 14.17 14.31 -4.6% 367,740 530,434,622
2024-12-03 13.64 15.47 13.31 15 +9.57% 528,862 765,412,636
2024-12-02 13.48 13.79 13.43 13.69 +1.78% 165,200 225,489,784
2024-11-29 13.27 13.67 13.08 13.45 +0.9% 158,409 212,272,645
2024-11-28 13.62 13.74 13.27 13.33 -1.77% 131,790 178,032,795
2024-11-27 13.15 13.58 12.8 13.57 +1.8% 153,832 202,992,075
2024-11-26 13.43 13.78 13.31 13.33 -0.07% 133,695 180,392,570
2024-11-25 13.32 13.45 12.87 13.34 +0.6% 139,512 182,521,919
2024-11-22 13.8 14.1 13.21 13.26 -5.15% 187,817 257,338,953
2024-11-21 13.9 14.25 13.77 13.98 -0.07% 199,567 279,708,850
2024-11-20 13.63 14.16 13.55 13.99 +2.79% 218,447 304,281,998
2024-11-19 12.94 13.62 12.9 13.61 +5.1% 199,522 265,573,591
2024-11-18 13.53 13.64 12.68 12.95 -3.79% 206,232 268,785,527
2024-11-15 13.97 14.25 13.44 13.46 -4.54% 213,900 296,530,505
2024-11-14 14.78 14.79 14.07 14.1 -4.6% 184,473 265,256,052
2024-11-13 14.79 14.94 14.25 14.78 -0.87% 231,570 337,344,474
2024-11-12 15.29 15.38 14.8 14.91 -2.49% 279,964 420,281,988
2024-11-11 14.71 15.3 14.65 15.29 +1.59% 326,591 491,811,924
2024-11-08 15.3 15.75 15.02 15.05 +0.07% 378,224 579,550,039
2024-11-07 14.78 15.07 14.58 15.04 +1.69% 297,295 441,663,272
2024-11-06 15.04 15.35 14.66 14.79 -2.63% 397,106 596,194,245
2024-11-05 14.54 15.38 14.41 15.19 +4.54% 357,517 536,673,345
2024-11-04 13.8 14.7 13.8 14.53 +2.61% 274,217 394,983,469
2024-11-01 16.6 16.64 14.12 14.16 -16.56% 617,986 938,585,600
2024-10-31 16.9 17.49 16.4 16.97 -0.88% 607,700 1,030,161,831
2024-10-30 16.19 17.2 15.99 17.12 +4.9% 584,913 975,715,917
2024-10-29 16.95 17.5 16.24 16.32 -4.95% 544,616 910,449,772
2024-10-28 16.25 17.61 15.77 17.17 +5.08% 635,170 1,061,819,030
2024-10-25 15.4 16.56 15.3 16.34 +3.88% 570,888 923,376,790
2024-10-24 16.2 16.23 15.6 15.73 -3.2% 377,592 596,236,368
2024-10-23 16.2 16.64 15.88 16.25 -2.4% 564,979 920,756,865
2024-10-22 17.39 18.29 16.1 16.65 -6.3% 893,251 1,511,804,263
2024-10-21 18.71 19.59 17.6 17.77 +8.16% 1,390,835 2,563,198,179
2024-10-18 13.58 16.43 13.51 16.43 +20.01% 787,068 1,222,097,839
2024-10-17 14.5 15.5 13.51 13.69 +1.41% 678,494 972,826,544
2024-10-16 12.59 13.7 12.56 13.5 +2.66% 422,385 560,276,818
2024-10-15 13.5 14.36 13.1 13.15 -6.07% 668,438 916,425,777
2024-10-14 13.07 14.09 12.61 14 +14.29% 657,282 880,544,124
2024-10-11 12.43 13.38 11.8 12.25 -4.45% 495,423 632,119,753
2024-10-10 14.68 14.75 12.8 12.82 -9.21% 605,698 823,823,899
2024-10-09 13.98 16.41 12.26 14.12 -3.88% 954,061 1,333,962,010
2024-10-08 14.68 14.69 13.04 14.69 +20.02% 832,248 1,177,709,331
2024-09-30 10.85 12.25 10.58 12.24 +19.77% 801,550 907,597,893
2024-09-27 9.49 10.5 9.49 10.22 +8.96% 709,607 711,188,907
2024-09-26 9.02 9.42 8.92 9.38 +2.18% 608,904 562,054,015
2024-09-25 8.98 9.58 8.96 9.18 +3.96% 804,864 739,450,916
2024-09-24 8.52 8.84 8.18 8.83 +1.85% 714,505 607,639,636
2024-09-23 8.64 9.19 8.59 8.67 -2.25% 644,268 569,449,604
2024-09-20 8.85 9.34 8.84 8.87 +2.66% 770,665 697,405,147
2024-09-19 8.53 8.99 8.26 8.64 +0.47% 763,543 659,873,743
2024-09-18 9.1 9.49 8.57 8.6 -15.02% 896,458 802,164,166
2024-09-13 11.54 11.79 9.8 10.12 -16.16% 1,136,319 1,227,024,777
2024-09-12 11.96 12.68 10.81 12.07 +12.49% 1,327,890 1,553,891,410
2024-09-11 11.25 12.34 9.8 10.73 +1.13% 1,325,018 1,507,902,414
2024-09-10 8.92 10.61 8.9 10.61 +20.02% 1,047,101 1,011,392,855
2024-09-09 7.65 8.84 7.65 8.84 +19.95% 708,689 595,857,243
2024-09-06 8 8 7.3 7.37 -7.99% 378,481 288,477,653
2024-09-05 7.62 8.25 7.53 8.01 +2.69% 498,558 390,375,454
2024-09-04 7.95 8.08 7.5 7.8 -4.41% 469,849 363,783,328
2024-09-03 8.01 8.78 7.95 8.16 -4.34% 640,831 525,516,502
2024-09-02 7.65 9.01 7.61 8.53 +13.58% 796,017 659,627,764
2024-08-30 6.93 7.95 6.93 7.51 +6.98% 456,525 344,786,042
2024-08-29 6.53 7.12 6.45 7.02 +6.36% 253,496 174,080,146
2024-08-28 6.78 6.99 6.51 6.6 -3.65% 188,763 126,380,698
2024-08-27 7.22 7.27 6.81 6.85 -7.56% 289,323 202,685,965
2024-08-26 7.05 7.56 6.95 7.41 +5.26% 383,070 280,578,189
2024-08-23 6.78 7.11 6.71 7.04 +3.07% 201,863 140,421,968
2024-08-22 6.83 7.18 6.77 6.83 -0.15% 179,435 124,416,380
2024-08-21 6.8 7.03 6.75 6.84 -1.16% 139,846 96,867,027
2024-08-20 6.98 7.22 6.83 6.92 +0.14% 201,851 141,251,846
2024-08-19 7.01 7.06 6.81 6.91 -2.54% 149,204 103,296,010
2024-08-16 6.94 7.25 6.88 7.09 +2.6% 216,916 153,932,482
2024-08-15 6.75 7.05 6.69 6.91 +1.62% 176,145 121,467,915
2024-08-14 6.65 6.92 6.53 6.8 +2.41% 179,827 121,719,970
2024-08-13 6.43 6.74 6.26 6.64 +3.27% 183,961 119,958,941
2024-08-12 6.85 6.94 6.4 6.43 -7.75% 226,169 149,237,211
2024-08-09 6.64 7.15 6.62 6.97 +5.13% 226,540 156,267,536
2024-08-08 6.67 6.77 6.48 6.63 -0.6% 77,643 51,354,581
2024-08-07 6.65 6.77 6.57 6.67 +1.21% 99,567 66,408,936
2024-08-06 6.43 6.73 6.42 6.59 +3.29% 64,345 41,800,998
2024-08-05 6.76 6.79 6.37 6.38 -6.31% 89,081 58,494,170
2024-08-02 6.86 6.96 6.72 6.81 -1.73% 54,869 37,561,130
2024-08-01 6.97 7.09 6.92 6.93 -1.14% 68,591 47,833,182
2024-07-31 6.71 7.04 6.7 7.01 +3.7% 98,521 68,080,827
2024-07-30 6.64 6.85 6.54 6.76 +1.65% 91,295 61,320,634
2024-07-29 6.51 6.75 6.28 6.65 +4.23% 104,129 68,363,342
2024-07-26 6.18 6.44 6.1 6.38 +3.24% 68,658 43,538,964
2024-07-25 6.1 6.35 5.97 6.18 0% 74,011 45,484,561
2024-07-24 6.25 6.32 6.15 6.18 -1.28% 66,924 41,552,895
2024-07-23 6.4 6.48 6.24 6.26 -2.34% 44,040 28,030,097
2024-07-22 6.3 6.47 6.28 6.41 +1.42% 51,521 32,892,245
2024-07-19 6.19 6.37 6.12 6.32 +2.1% 62,893 39,424,550
2024-07-18 6.31 6.31 6.06 6.19 -2.06% 67,922 41,766,784
2024-07-17 6.54 6.6 6.32 6.32 -3.36% 84,820 54,197,711
2024-07-16 6.63 6.84 6.42 6.54 +1.4% 116,262 76,621,429
2024-07-15 6.65 6.65 6.42 6.45 -3.01% 45,661 29,593,602
2024-07-12 6.59 6.72 6.55 6.65 +0.3% 57,564 38,236,127
2024-07-11 6.59 6.73 6.52 6.63 +2.31% 83,104 54,975,039
2024-07-10 6.55 6.59 6.44 6.48 -0.61% 44,791 29,194,226
2024-07-09 6.24 6.54 6.17 6.52 +4.65% 71,301 45,521,136
2024-07-08 6.49 6.54 6.21 6.23 -4.01% 49,404 31,143,899
2024-07-05 6.37 6.59 6.28 6.49 +0.78% 59,476 38,217,354
2024-07-04 6.63 6.71 6.4 6.44 -3.59% 62,803 41,084,920
2024-07-03 6.73 6.86 6.65 6.68 -2.05% 50,030 33,629,324
2024-07-02 6.78 6.9 6.65 6.82 +1.79% 69,653 47,342,351
2024-07-01 6.87 6.87 6.51 6.7 -1.76% 61,796 41,080,582
2024-06-28 6.7 6.98 6.63 6.82 +1.49% 58,982 40,450,144
2024-06-27 6.92 6.92 6.68 6.72 -2.61% 49,750 33,797,317
2024-06-26 6.45 6.94 6.36 6.9 +6.48% 60,066 40,098,150
2024-06-25 6.57 6.65 6.41 6.48 -2.11% 60,825 39,601,562
2024-06-24 6.92 6.99 6.6 6.62 -5.7% 59,309 40,104,932
2024-06-21 6.97 7.1 6.82 7.02 +0.14% 50,055 34,947,131
2024-06-20 7.23 7.29 7 7.01 -2.91% 55,229 39,399,707
2024-06-19 7.26 7.39 7.2 7.22 -0.82% 48,546 35,261,308
2024-06-18 7.01 7.3 7.01 7.28 +3.26% 74,968 54,166,988
2024-06-17 6.99 7.13 6.95 7.05 +0.71% 44,697 31,542,439
2024-06-14 6.89 7.04 6.84 7 +0.86% 53,264 36,981,750
2024-06-13 6.88 7.04 6.88 6.94 +0.87% 50,636 35,208,271
2024-06-12 6.77 7.04 6.7 6.88 +1.47% 57,393 39,763,118
2024-06-11 6.62 6.81 6.37 6.78 +2.42% 61,049 40,452,625
2024-06-07 6.6 6.76 6.49 6.62 +2.32% 60,999 40,428,483
2024-06-06 6.95 6.98 6.38 6.47 -5.69% 87,060 57,538,459
2024-06-05 7.05 7.05 6.78 6.86 -0.58% 67,246 46,472,556
2024-06-04 7.08 7.13 6.82 6.9 -3.9% 92,967 64,309,464
2024-06-03 7.38 7.5 7.11 7.18 -3.62% 78,897 57,408,414
2024-05-31 7.27 7.52 7.23 7.45 +3.33% 63,901 47,407,023
2024-05-30 7.21 7.28 6.97 7.21 +1.12% 60,309 43,277,140
2024-05-29 7.24 7.26 7.07 7.13 -0.14% 57,475 41,197,299
2024-05-28 7.14 7.32 7.02 7.14 -0.42% 93,259 67,093,136
2024-05-27 7.29 7.37 6.96 7.17 -4.91% 143,673 102,363,414
2024-05-24 7.73 7.82 7.54 7.54 -2.46% 47,475 36,316,027
2024-05-23 7.91 7.92 7.7 7.73 -2.15% 42,716 33,235,505
2024-05-22 7.8 7.92 7.73 7.9 +1.41% 35,528 27,923,672
2024-05-21 7.93 7.93 7.74 7.79 -1.27% 50,014 39,024,586
2024-05-20 7.95 8.08 7.8 7.89 -0.63% 74,663 59,385,185
2024-05-17 7.81 7.95 7.72 7.94 +1.93% 56,477 44,430,706
2024-05-16 7.72 7.94 7.72 7.79 +1.04% 47,362 37,086,556
2024-05-15 7.79 7.97 7.65 7.71 -0.64% 51,170 39,867,675
2024-05-14 7.64 7.87 7.63 7.76 +1.97% 80,301 62,238,211
2024-05-13 7.93 7.93 7.58 7.61 -4.4% 85,622 65,875,949
2024-05-10 8.08 8.2 7.93 7.96 -2.45% 66,053 52,859,773
2024-05-09 8.07 8.28 8.07 8.16 +0.49% 55,750 45,617,465
2024-05-08 8.28 8.31 8.09 8.12 -1.93% 65,554 53,600,408
2024-05-07 8.21 8.32 8.16 8.28 +0.61% 64,216 53,030,926
2024-05-06 8.37 8.43 8.22 8.23 +0.49% 77,012 63,846,852
2024-04-30 8.2 8.33 8.06 8.19 -0.36% 90,166 73,978,364
2024-04-29 8.05 8.28 8.04 8.22 +1.73% 89,278 73,011,958
2024-04-26 7.73 8.13 7.73 8.08 +3.86% 92,844 74,371,609
2024-04-25 7.77 7.9 7.66 7.78 +0.26% 77,962 60,755,747
2024-04-24 7.33 7.77 7.27 7.76 +6.45% 109,779 83,324,487
2024-04-23 7.15 7.37 7.1 7.29 +1.67% 72,538 52,671,072
2024-04-22 7.2 7.36 6.8 7.17 -1.65% 122,135 87,208,788
2024-04-19 7.45 7.52 7.23 7.29 -2.41% 86,417 63,441,719
2024-04-18 7.54 7.69 7.27 7.47 -1.58% 118,190 88,322,172
2024-04-17 6.81 7.62 6.81 7.59 +12.61% 138,517 101,717,106
2024-04-16 7.46 7.62 6.72 6.74 -10.96% 136,935 95,939,948
2024-04-15 8 8.15 7.42 7.57 -6.2% 137,643 105,779,655
2024-04-12 8.19 8.28 8.05 8.07 -1.1% 80,234 65,398,474
2024-04-11 8.27 8.49 8.16 8.16 -2.51% 84,849 70,690,007
2024-04-10 8.72 8.74 8.29 8.37 -4.56% 99,192 83,868,035
2024-04-09 8.69 8.9 8.54 8.77 +1.74% 105,478 91,895,638
2024-04-08 8.82 8.88 8.61 8.62 -3.36% 105,406 91,885,871
2024-04-03 9.13 9.18 8.76 8.92 -3.36% 143,989 128,492,639
2024-04-02 9.28 9.58 9.12 9.23 -1.49% 247,131 230,005,182
2024-04-01 9.35 9.45 9.07 9.37 +1.63% 260,526 240,848,955
2024-03-29 8.6 9.26 8.34 9.22 +9.37% 267,763 238,442,885
2024-03-28 7.98 8.54 7.98 8.43 +5.77% 126,339 105,430,778
2024-03-27 8.68 8.73 7.95 7.97 -8.39% 139,848 115,198,650
2024-03-26 8.74 8.93 8.66 8.7 -1.14% 99,307 87,324,272
2024-03-25 9.12 9.21 8.8 8.8 -4.14% 111,528 100,998,084
2024-03-22 9.25 9.35 9.1 9.18 -1.5% 121,102 111,517,205
2024-03-21 9.35 9.48 9.27 9.32 -0.64% 132,926 124,614,847
2024-03-20 9.29 9.62 9.22 9.38 +0.86% 184,861 173,761,322
2024-03-19 9.3 9.46 9.21 9.3 -1.06% 164,648 153,538,099
2024-03-18 9.3 9.49 9.1 9.4 +2.51% 233,076 216,477,365
2024-03-15 8.87 9.27 8.72 9.17 +3.5% 222,319 201,503,248
2024-03-14 8.98 9.15 8.75 8.86 -1.01% 151,195 135,122,996
2024-03-13 8.95 9.12 8.84 8.95 +0.79% 165,389 148,414,946
2024-03-12 8.95 8.97 8.74 8.88 +0.23% 114,985 101,761,888
2024-03-11 8.71 8.86 8.66 8.86 +0.34% 117,855 103,291,191
2024-03-08 8.5 8.86 8.5 8.83 +3.88% 142,305 124,013,460
2024-03-07 8.85 8.88 8.46 8.5 -3.19% 143,977 124,681,103
2024-03-06 8.62 8.92 8.46 8.78 -0.23% 189,761 164,732,296
2024-03-05 9.15 9.18 8.78 8.8 -2% 206,389 185,101,721
2024-03-04 8.9 9 8.68 8.98 +2.05% 173,830 153,918,142
2024-03-01 8.78 9 8.71 8.8 +0.11% 192,644 169,997,115
2024-02-29 8.28 8.82 8.25 8.79 +4.02% 226,150 195,429,535
2024-02-28 8.95 9.54 8.45 8.45 -6.22% 354,695 319,878,334
2024-02-27 8.57 9.06 8.4 9.01 +3.56% 335,867 295,337,226
2024-02-26 8.72 9.13 8.43 8.7 +1.28% 334,258 292,575,581
2024-02-23 8.15 8.59 7.95 8.59 +6.05% 297,777 246,787,795
2024-02-22 7.89 8.33 7.82 8.1 +5.33% 229,055 183,564,032
2024-02-21 7.53 7.93 7.45 7.69 -0.52% 204,040 158,466,138
2024-02-20 7.48 7.96 7.21 7.73 +2.93% 221,561 168,077,396
2024-02-19 7.56 7.76 7.19 7.51 +1.08% 233,926 174,621,284
2024-02-08 6.56 7.66 6.5 7.43 +14.84% 218,785 157,626,525
2024-02-07 6.37 6.69 6.26 6.47 +3.35% 165,314 107,144,049
2024-02-06 5.87 6.42 5.57 6.26 +4.51% 161,678 96,704,125
2024-02-05 6.78 6.78 5.78 5.99 -11.78% 185,203 114,086,667
2024-02-02 7.21 7.38 6.5 6.79 -5.69% 105,818 73,302,807
2024-02-01 7.25 7.4 7.03 7.2 -0.83% 96,404 69,549,364
2024-01-31 7.75 7.77 7.25 7.26 -5.96% 87,692 65,542,271
2024-01-30 7.9 8.06 7.7 7.72 -3.38% 90,363 71,143,850
2024-01-29 8.65 8.72 7.97 7.99 -8.69% 141,526 115,938,780
2024-01-26 8.91 8.97 8.73 8.75 -1.24% 50,368 44,398,272
2024-01-25 8.58 8.87 8.47 8.86 +4.36% 75,238 65,594,190
2024-01-24 8.43 8.55 8.1 8.49 +1.19% 74,677 62,286,374
2024-01-23 8.3 8.49 8.25 8.39 +0.6% 62,804 52,649,524
2024-01-22 8.94 9.05 8.2 8.34 -6.29% 86,965 74,757,041
2024-01-19 9.09 9.1 8.9 8.9 -1.44% 45,981 41,313,581
2024-01-18 9.03 9.05 8.72 9.03 +0.56% 70,353 62,449,511
2024-01-17 9.2 9.26 8.98 8.98 -2.81% 33,987 31,046,992
2024-01-16 9.28 9.31 9.07 9.24 0% 49,973 45,892,796
2024-01-15 9.2 9.34 9.15 9.24 +0.22% 38,323 35,460,460
2024-01-12 9.42 9.43 9.22 9.22 -2.33% 36,047 33,562,805
2024-01-11 9.17 9.49 9.15 9.44 +3.06% 52,426 49,108,665
2024-01-10 9.34 9.36 9.13 9.16 -1.82% 40,911 37,722,441
2024-01-09 9.37 9.51 9.31 9.33 -0.32% 41,122 38,672,720
2024-01-08 9.52 9.54 9.34 9.36 -1.99% 54,180 51,097,459
2024-01-05 9.9 9.9 9.51 9.55 -3.14% 68,860 66,563,816
2024-01-04 9.94 9.98 9.76 9.86 -0.4% 52,053 51,478,569
2024-01-03 10.02 10.06 9.82 9.9 -2.08% 81,065 80,438,071
2024-01-02 10.32 10.46 10.11 10.11 -2.03% 103,156 105,295,704

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

ф╕Йч╛Кщйм 001317

近三个月

хЫ╜шМВшВбф╗╜ 603915

2023年全年

ф║ХцЭ╛цЩ║шГ╜ 688251

近半年

щФжщ╕бшВбф╗╜ 300798

近三个月

ф╕Зх╛╖цЦп 688178

近期数据

хЫ╜шНпчО░ф╗г 600420

2024年至今

хТМцЮЧх╛оч║│ 688661

2023年全年

хНОх╗║щЫЖхЫв 600629

2022-2023两年

хдкш╛░хЕЙ 300570

2023年全年

шКВшГ╜чОпхвГ 300140

2024年至今

热门概念板块

新能源汽车

щХ┐хЯОц▒╜ш╜ж (601633)

2023年全年
数字经济

цБТчФЯчФ╡хнР (600570)

近期数据
储能电池
AI人工智能

цБТчФЯчФ╡хнР (600570)

2022-2023两年
区块链
智能制造

чФихПЛч╜Сч╗Ь (600588)

近三个月
生物医药
大数据

ф╜│щГ╜чзСцКА (600728)

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