ц▓ГцгочФЯчЙй 300142

数据更新至:

添加到对比分析

11.49 +0.26%

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

11.49
+0.26% +0.03
11.45
开盘价
11.51
最高价
11.36
最低价
102,465
成交量
数据更新至: 2025-03-25

技术指标

11.62
MA5 (5日均线)
11.70
MA10 (10日均线)
11.80
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 11.45 11.51 11.36 11.49 +0.26% 102,465 117,191,992
2025-03-24 11.56 11.9 11.35 11.46 -0.52% 242,399 279,371,553
2025-03-21 11.64 11.79 11.47 11.52 -1.37% 232,417 269,881,549
2025-03-20 11.92 11.94 11.66 11.68 -2.26% 232,955 274,182,988
2025-03-19 11.94 12.06 11.89 11.95 -0.33% 193,546 231,378,151
2025-03-18 12.04 12.2 11.93 11.99 +0.08% 272,349 328,712,977
2025-03-17 11.88 12.15 11.77 11.98 +0.93% 293,929 351,666,164
2025-03-14 11.44 11.87 11.4 11.87 +3.76% 330,523 386,811,283
2025-03-13 11.59 11.64 11.37 11.44 -1.29% 210,695 241,565,572
2025-03-12 11.75 11.8 11.56 11.59 -1.36% 220,532 256,887,493
2025-03-11 11.62 11.75 11.53 11.75 0% 216,784 251,679,732
2025-03-10 11.87 12 11.67 11.75 -0.68% 206,298 243,212,592
2025-03-07 12.09 12.1 11.77 11.83 -2.47% 253,862 302,376,737
2025-03-06 11.8 12.22 11.77 12.13 +3.41% 360,944 433,979,373
2025-03-05 11.88 11.89 11.62 11.73 -1.35% 190,958 223,302,480
2025-03-04 11.78 11.94 11.67 11.89 +0.59% 165,022 194,858,072
2025-03-03 11.67 12.04 11.67 11.82 +1.29% 301,196 357,964,960
2025-02-28 12.14 12.24 11.66 11.67 -4.19% 324,796 386,155,903
2025-02-27 12.2 12.28 12 12.18 -0.73% 247,128 300,069,645
2025-02-26 12.05 12.28 11.94 12.27 +2.16% 308,625 373,744,647
2025-02-25 12.03 12.12 11.93 12.01 -0.74% 216,168 259,378,417
2025-02-24 12.33 12.36 12.04 12.1 -1.79% 297,039 360,495,045
2025-02-21 12.12 12.47 12.04 12.32 +1.65% 319,289 391,056,928
2025-02-20 12.06 12.34 11.97 12.12 +0.75% 261,818 318,899,807
2025-02-19 11.93 12.1 11.77 12.03 +0.84% 196,630 235,127,052
2025-02-18 12.23 12.32 11.9 11.93 -2.77% 242,478 293,145,478
2025-02-17 12.23 12.52 12.16 12.27 +0.66% 332,996 410,393,960
2025-02-14 11.88 12.28 11.85 12.19 +2.52% 353,591 430,279,596
2025-02-13 11.95 12.11 11.87 11.89 -1% 212,947 255,007,796
2025-02-12 11.9 12.04 11.81 12.01 +0.5% 203,842 242,946,349
2025-02-11 12.23 12.24 11.9 11.95 -2.45% 235,374 281,886,151
2025-02-10 12.03 12.29 11.91 12.25 +2% 337,959 409,286,241
2025-02-07 11.55 12.1 11.53 12.01 +3.71% 385,292 457,958,940
2025-02-06 11.31 11.58 11.16 11.58 +1.94% 230,379 263,148,704
2025-02-05 11.29 11.4 11.22 11.36 +1.79% 174,405 197,661,509
2025-01-27 11.39 11.52 11.16 11.16 -1.59% 148,810 168,232,679
2025-01-24 11.34 11.46 11.25 11.34 +0.35% 156,371 177,650,758
2025-01-23 11.43 11.72 11.29 11.3 -0.18% 205,951 237,008,273
2025-01-22 11.36 11.39 11.16 11.32 -1.05% 145,137 163,350,870
2025-01-21 11.55 11.64 11.32 11.44 -0.52% 150,797 172,117,964
2025-01-20 11.59 11.7 11.47 11.5 -0.09% 145,572 168,365,138
2025-01-17 11.43 11.57 11.34 11.51 +0.35% 145,543 166,810,705
2025-01-16 11.56 11.8 11.38 11.47 -0.52% 186,462 215,761,182
2025-01-15 11.61 11.65 11.42 11.53 -0.86% 181,924 209,349,256
2025-01-14 11.17 11.65 11.11 11.63 +4.3% 270,328 309,048,051
2025-01-13 10.9 11.19 10.83 11.15 +1.92% 185,832 205,751,072
2025-01-10 11.31 11.4 10.94 10.94 -3.27% 216,344 241,092,035
2025-01-09 11.34 11.48 11.26 11.31 -1.14% 169,134 192,353,418
2025-01-08 11.58 11.63 11.21 11.44 -1.21% 230,355 262,835,171
2025-01-07 11.69 11.69 11.37 11.58 -1.03% 213,979 246,307,987
2025-01-06 11.49 11.92 11.48 11.7 +2.27% 291,699 341,758,713
2025-01-03 11.75 11.85 11.4 11.44 -2.05% 239,559 279,080,617
2025-01-02 12.08 12.14 11.58 11.68 -3.31% 233,319 277,354,782
2024-12-31 12.53 12.6 12.08 12.08 -3.51% 223,097 274,026,847
2024-12-30 12.61 12.61 12.42 12.52 -0.63% 160,663 201,291,363
2024-12-27 12.58 12.79 12.51 12.6 +0.08% 193,038 244,503,904
2024-12-26 12.74 12.81 12.55 12.59 -1.18% 166,486 210,923,268
2024-12-25 12.96 13.05 12.66 12.74 -1.09% 150,405 191,827,987
2024-12-24 12.74 12.96 12.74 12.88 +0.94% 161,655 207,734,908
2024-12-23 13.08 13.08 12.7 12.76 -2.45% 214,344 275,897,302
2024-12-20 13.07 13.21 12.99 13.08 -0.08% 193,066 252,782,058
2024-12-19 12.89 13.1 12.74 13.09 +0.46% 236,941 306,008,433
2024-12-18 13.05 13.08 12.95 13.03 0% 196,404 255,734,767
2024-12-17 13.1 13.13 12.89 13.03 -0.38% 312,128 406,140,997
2024-12-16 13.44 13.52 12.92 13.08 -3.4% 533,968 703,071,774
2024-12-13 14.26 14.27 13.47 13.54 -5.58% 1,113,029 1,524,937,235
2024-12-12 14.33 14.55 14.22 14.34 0% 413,008 593,604,465
2024-12-11 14.44 14.55 14.28 14.34 -0.76% 247,537 355,871,716
2024-12-10 14.96 15.12 14.4 14.45 +0.14% 372,836 548,997,907
2024-12-09 14.81 14.95 14.28 14.43 -1.64% 286,084 416,645,277
2024-12-06 14.29 14.69 14.16 14.67 +2.52% 282,073 408,560,175
2024-12-05 14.26 14.38 14.21 14.31 +0.07% 192,559 275,150,227
2024-12-04 14.68 14.74 14.25 14.3 -3.18% 237,324 343,380,024
2024-12-03 14.9 14.94 14.6 14.77 -0.67% 220,199 325,126,886
2024-12-02 14.7 14.97 14.49 14.87 +0.47% 241,618 357,808,795
2024-11-29 14.76 15.02 14.54 14.8 +0.48% 236,821 350,713,213
2024-11-28 14.78 14.87 14.67 14.73 -0.47% 164,521 243,124,069
2024-11-27 14.41 14.81 14.25 14.8 +2.49% 175,018 253,994,675
2024-11-26 14.49 14.79 14.4 14.44 -0.96% 124,622 181,553,905
2024-11-25 14.46 14.59 14.27 14.58 +0.83% 170,193 245,966,616
2024-11-22 15.33 15.33 14.41 14.46 -5.61% 268,448 398,799,996
2024-11-21 15.41 15.57 15.16 15.32 -1.29% 199,774 306,464,619
2024-11-20 15.2 15.7 15.18 15.52 +1.5% 264,003 408,670,923
2024-11-19 15.08 15.29 14.75 15.29 +2.14% 289,917 436,303,788
2024-11-18 15.71 15.8 14.9 14.97 -3.98% 346,624 531,390,479
2024-11-15 15.88 16.11 15.59 15.59 -1.89% 279,254 443,276,952
2024-11-14 16.62 16.64 15.87 15.89 -4.91% 333,450 540,344,658
2024-11-13 16.3 17 16.03 16.71 +0.72% 506,184 832,237,511
2024-11-12 16.4 17.24 16.33 16.59 +1.78% 799,495 1,343,641,417
2024-11-11 15.38 16.35 15.33 16.3 +5.03% 623,171 985,773,919
2024-11-08 15.91 16.03 15.43 15.52 -0.7% 455,161 714,157,273
2024-11-07 14.91 15.66 14.89 15.63 +3.65% 445,218 685,666,995
2024-11-06 15.14 15.45 14.95 15.08 -0.33% 377,391 572,995,121
2024-11-05 14.41 15.18 14.34 15.13 +4.27% 383,333 572,632,596
2024-11-04 14.44 14.69 14.26 14.51 +2.11% 225,050 325,319,922
2024-11-01 14.71 14.86 14.21 14.21 -3.66% 304,018 438,905,412
2024-10-31 14.73 14.97 14.6 14.75 +0.14% 293,456 433,725,085
2024-10-30 15.1 15.25 14.6 14.73 -2.51% 332,440 494,574,756
2024-10-29 15.89 15.95 15.1 15.11 -4.55% 430,443 662,604,754
2024-10-28 15.51 15.85 15.28 15.83 +1.47% 411,288 641,111,639
2024-10-25 15.3 15.8 15.15 15.6 -0.83% 572,687 884,684,228
2024-10-24 15.25 16.54 15.24 15.73 +4.31% 827,942 1,313,904,304
2024-10-23 15.05 15.34 14.92 15.08 +0.6% 411,479 620,635,419
2024-10-22 14.89 15.07 14.67 14.99 +0.6% 343,952 512,812,166
2024-10-21 14.82 15.2 14.5 14.9 +0.54% 487,335 723,173,663
2024-10-18 13.8 15.5 13.6 14.82 +7.08% 631,304 909,349,290
2024-10-17 14.08 14.45 13.83 13.84 -0.86% 294,071 417,574,529
2024-10-16 14.08 14.39 13.84 13.96 -3.32% 340,036 479,278,892
2024-10-15 14.96 15.1 14.44 14.44 -3.99% 367,423 543,144,987
2024-10-14 14.93 15.14 14.29 15.04 +0.94% 499,120 737,091,105
2024-10-11 16.6 16.9 14.65 14.9 -11.83% 742,813 1,151,248,830
2024-10-10 17.86 18.14 16.44 16.9 -3.32% 719,365 1,229,689,619
2024-10-09 17.2 18.98 16.93 17.48 -1.02% 1,316,692 2,364,001,694
2024-10-08 17.66 17.66 16.35 17.66 +19.97% 1,268,431 2,206,130,078
2024-09-30 13.06 14.72 13.01 14.72 +19.97% 997,264 1,389,114,985
2024-09-27 11.33 12.55 11.26 12.27 +10.34% 654,616 775,685,037
2024-09-26 10.49 11.12 10.46 11.12 +5% 329,352 356,392,728
2024-09-25 10.4 10.7 10.39 10.59 +2.72% 294,917 311,829,367
2024-09-24 9.98 10.31 9.9 10.31 +4.14% 256,091 259,780,851
2024-09-23 10.04 10.08 9.9 9.9 -0.6% 97,244 96,955,216
2024-09-20 10.06 10.08 9.86 9.96 -1.29% 138,000 136,968,511
2024-09-19 9.98 10.19 9.9 10.09 +1.92% 178,690 180,047,102
2024-09-18 9.99 10.01 9.78 9.9 -0.9% 107,358 105,936,928
2024-09-13 10.14 10.16 9.98 9.99 -1.38% 113,271 113,718,216
2024-09-12 10.18 10.39 10.11 10.13 -0.49% 118,516 121,321,031
2024-09-11 9.98 10.33 9.97 10.18 +1.29% 157,703 160,564,365
2024-09-10 10.1 10.13 9.88 10.05 0% 122,950 122,635,213
2024-09-09 10.06 10.22 9.98 10.05 -0.89% 143,979 144,991,573
2024-09-06 10.26 10.31 10.1 10.14 -1.27% 93,938 95,405,612
2024-09-05 10.12 10.38 10.09 10.27 +1.78% 135,984 139,494,844
2024-09-04 10.21 10.38 10.07 10.09 -1.75% 161,296 164,356,874
2024-09-03 10.12 10.47 10.1 10.27 +1.28% 153,457 158,063,070
2024-09-02 10.53 10.65 10.14 10.14 -2.41% 197,627 205,448,158
2024-08-30 10.58 10.84 10.39 10.39 -1.7% 310,673 329,931,335
2024-08-29 10.46 10.63 10.37 10.57 +0.48% 128,719 135,684,601
2024-08-28 10.18 10.69 10.09 10.52 +3.04% 195,675 204,600,070
2024-08-27 10.26 10.43 10.19 10.21 -0.49% 119,398 122,859,577
2024-08-26 10.21 10.36 10.12 10.26 +0.98% 105,494 108,194,254
2024-08-23 10.13 10.23 10.05 10.16 +0.1% 95,208 96,511,789
2024-08-22 10.42 10.46 10.14 10.15 -2.31% 136,480 140,067,196
2024-08-21 10.66 10.77 10.38 10.39 -2.81% 150,364 158,716,337
2024-08-20 11 11.02 10.61 10.69 -2.37% 143,956 154,870,816
2024-08-19 11.1 11.29 10.95 10.95 -1.62% 146,697 162,742,152
2024-08-16 11.07 11.22 10.87 11.13 +0.09% 161,944 178,741,097
2024-08-15 11.07 11.24 10.83 11.12 +0.54% 192,592 212,930,158
2024-08-14 11.4 11.41 11.06 11.06 -3.24% 176,671 197,021,246
2024-08-13 11.67 11.7 11.3 11.43 -2.72% 232,387 265,637,420
2024-08-12 11.36 12.04 11.29 11.75 +4.07% 324,526 380,484,969
2024-08-09 11.7 11.74 11.29 11.29 -3.09% 175,763 201,342,882
2024-08-08 11.61 11.82 11.59 11.65 0% 156,563 183,373,638
2024-08-07 11.72 11.78 11.51 11.65 -1.19% 173,927 201,816,131
2024-08-06 11.45 11.83 11.45 11.79 +3.6% 232,634 272,241,528
2024-08-05 11.5 11.88 11.37 11.38 -0.52% 267,121 310,403,162
2024-08-02 11.38 11.74 11.34 11.44 +0.44% 222,634 257,634,648
2024-08-01 11.56 11.63 11.3 11.39 -1.64% 172,248 197,057,206
2024-07-31 10.95 11.58 10.84 11.58 +6.24% 307,189 348,992,520
2024-07-30 10.99 11.19 10.83 10.9 -0.73% 148,812 163,094,328
2024-07-29 11.22 11.23 10.98 10.98 -1.88% 103,249 114,217,848
2024-07-26 11.2 11.31 11.12 11.19 -0.09% 110,823 123,968,701
2024-07-25 10.9 11.34 10.84 11.2 +2.38% 176,502 197,679,960
2024-07-24 11.07 11.15 10.85 10.94 -1.26% 149,484 164,338,563
2024-07-23 11.5 11.51 11.07 11.08 -3.57% 153,492 172,915,104
2024-07-22 11.71 11.75 11.44 11.49 -1.79% 161,280 186,454,564
2024-07-19 11.6 11.77 11.46 11.7 +0.52% 164,307 191,109,327
2024-07-18 11.4 11.7 11.29 11.64 +1.57% 241,861 278,905,686
2024-07-17 11.13 11.56 11.1 11.46 +2.96% 269,030 307,388,557
2024-07-16 11.08 11.21 11.01 11.13 +0.18% 92,183 102,470,492
2024-07-15 11.26 11.38 11.08 11.11 -2.03% 119,766 133,496,835
2024-07-12 11.43 11.48 11.25 11.34 -0.7% 129,554 147,113,100
2024-07-11 11.14 11.55 11.1 11.42 +4.48% 222,205 252,187,462
2024-07-10 10.8 11.17 10.73 10.93 +0.74% 130,211 143,126,262
2024-07-09 10.81 10.93 10.61 10.85 -0.18% 158,952 171,486,197
2024-07-08 11.33 11.37 10.81 10.87 -4.06% 157,792 173,439,705
2024-07-05 10.98 11.44 10.81 11.33 +4.14% 187,764 209,356,418
2024-07-04 11.29 11.35 10.88 10.88 -3.55% 170,204 187,540,035
2024-07-03 11.39 11.48 11.27 11.28 -0.79% 106,836 121,332,318
2024-07-02 11.5 11.68 11.34 11.37 -1.13% 128,664 148,017,380
2024-07-01 11.42 11.62 11.2 11.5 +1.05% 116,501 133,078,328
2024-06-28 11.38 11.65 11.33 11.38 0% 158,651 182,235,973
2024-06-27 11.54 11.7 11.36 11.38 -2.65% 138,992 160,041,426
2024-06-26 11.17 11.73 11.08 11.69 +5.03% 213,075 242,288,454
2024-06-25 11.15 11.37 11.11 11.13 -0.27% 170,550 191,137,219
2024-06-24 11.46 11.46 11.1 11.16 -2.79% 212,060 238,318,379
2024-06-21 11.4 11.6 11.32 11.48 +0.7% 140,881 161,816,130
2024-06-20 11.66 11.95 11.4 11.4 -2.15% 197,143 229,393,728
2024-06-19 11.95 12.06 11.65 11.65 -2.51% 207,691 244,721,139
2024-06-18 12.2 12.31 11.9 11.95 -2.37% 228,517 275,493,265
2024-06-17 12.33 12.36 12.11 12.24 -1.84% 160,439 196,239,046
2024-06-14 12.78 12.79 12.34 12.47 -2.5% 243,400 302,932,585
2024-06-13 12.83 12.91 12.62 12.79 -0.78% 129,392 165,115,311
2024-06-12 12.77 13.12 12.68 12.89 +0.62% 152,389 196,255,671
2024-06-11 12.28 12.84 12.12 12.81 +3.98% 198,921 250,153,452
2024-06-07 12.41 12.57 12.25 12.32 -0.08% 124,171 153,704,549
2024-06-06 12.93 12.95 12.3 12.33 -4.42% 200,293 250,850,786
2024-06-05 12.88 13.11 12.82 12.9 +0.08% 139,461 181,119,589
2024-06-04 12.88 12.99 12.74 12.89 -0.15% 148,283 190,611,910
2024-06-03 13.22 13.25 12.84 12.91 -3.37% 209,757 272,494,441
2024-05-31 13.5 13.57 13.3 13.36 -0.37% 129,453 173,389,985
2024-05-30 13.31 13.47 13.24 13.41 +0.37% 97,743 130,500,117
2024-05-29 13.4 13.63 13.31 13.36 -0.67% 87,436 117,775,226
2024-05-28 13.49 13.6 13.39 13.45 -0.81% 96,856 130,625,684
2024-05-27 13.69 13.7 13.17 13.56 -0.29% 164,927 220,501,016
2024-05-24 13.92 14.04 13.6 13.6 -2.79% 146,672 201,614,422
2024-05-23 14.47 14.51 13.89 13.99 -2.37% 160,380 225,891,413
2024-05-22 14.19 14.41 14.12 14.33 +0.99% 114,800 163,650,968
2024-05-21 14.46 14.47 14.1 14.19 -2.07% 120,782 171,642,436
2024-05-20 14.49 14.75 14.43 14.49 -0.07% 125,006 181,925,361
2024-05-17 14.36 14.58 14.3 14.5 +0.97% 114,695 165,431,784
2024-05-16 14.4 14.54 14.27 14.36 -0.14% 111,693 161,003,318
2024-05-15 14.73 14.8 14.37 14.38 -2.84% 135,087 195,998,703
2024-05-14 14.72 15.04 14.71 14.8 +0.2% 115,119 171,015,483
2024-05-13 15.12 15.25 14.75 14.77 -1.99% 159,949 238,983,424
2024-05-10 15.54 15.54 15 15.07 -2.21% 173,723 263,106,908
2024-05-09 15.15 15.59 14.98 15.41 +1.92% 249,989 383,433,923
2024-05-08 15.1 15.37 14.97 15.12 +0.2% 222,310 336,859,990
2024-05-07 14.98 15.23 14.82 15.09 +0.8% 157,240 236,499,421
2024-05-06 14.9 15.2 14.9 14.97 +1.77% 180,349 271,114,871
2024-04-30 14.83 14.84 14.55 14.71 -0.88% 142,460 209,181,979
2024-04-29 14.35 14.88 14.3 14.84 +3.56% 247,441 363,269,396
2024-04-26 13.77 14.35 13.76 14.33 +3.54% 248,483 351,642,978
2024-04-25 13.46 14.07 13.13 13.84 -2.12% 265,361 362,184,412
2024-04-24 14.24 14.25 13.93 14.14 -0.77% 134,259 189,202,397
2024-04-23 14.23 14.39 14.06 14.25 -0.28% 143,546 204,224,045
2024-04-22 14.05 14.47 13.87 14.29 +2.14% 148,278 211,362,850
2024-04-19 14.19 14.26 13.95 13.99 -1.89% 122,587 172,544,838
2024-04-18 14.19 14.44 13.92 14.26 +0.35% 156,725 223,525,715
2024-04-17 13.72 14.3 13.72 14.21 +3.87% 180,908 255,515,499
2024-04-16 14.08 14.27 13.65 13.68 -3.8% 195,503 271,914,891
2024-04-15 14.39 14.59 13.98 14.22 -1.46% 204,006 290,541,437
2024-04-12 14.61 14.82 14.34 14.43 -1.77% 163,855 237,812,085
2024-04-11 14.96 15.02 14.68 14.69 -1.8% 154,244 228,517,705
2024-04-10 15.32 15.32 14.86 14.96 -2.67% 122,826 184,577,044
2024-04-09 15.01 15.42 14.86 15.37 +2.4% 164,143 249,026,354
2024-04-08 15.59 15.59 14.99 15.01 -4.15% 188,097 286,997,169
2024-04-03 15.88 16.1 15.64 15.66 -0.89% 149,886 237,228,486
2024-04-02 15.96 16.05 15.65 15.8 -1.56% 151,234 238,568,481
2024-04-01 15.35 16.12 15.33 16.05 +4.36% 193,578 305,787,701
2024-03-29 15.52 15.53 15.11 15.38 -0.9% 157,331 240,566,550
2024-03-28 15.46 15.75 15.36 15.52 +0.45% 168,246 262,036,273
2024-03-27 16 16.07 15.45 15.45 -3.8% 168,444 265,525,493
2024-03-26 16.3 16.35 15.87 16.06 -1.23% 170,141 273,237,676
2024-03-25 16.78 16.94 16.24 16.26 -2.98% 158,577 262,297,198
2024-03-22 17.45 17.52 16.7 16.76 -4.06% 217,922 370,138,222
2024-03-21 17.73 17.81 17.36 17.47 -1.63% 146,553 257,368,525
2024-03-20 17.82 18.02 17.62 17.76 -0.34% 152,575 271,070,773
2024-03-19 18.13 18.15 17.81 17.82 -1.82% 137,149 246,339,180
2024-03-18 18.07 18.18 17.79 18.15 +0.44% 186,116 335,440,551
2024-03-15 18.07 18.48 17.75 18.07 -0.55% 184,810 333,390,211
2024-03-14 18.82 19.16 18.04 18.17 -1.2% 263,184 487,706,045
2024-03-13 18.41 18.48 18.15 18.39 -0.76% 179,196 327,944,683
2024-03-12 17.77 18.55 17.76 18.53 +4.69% 308,632 566,687,498
2024-03-11 17.18 17.7 17.15 17.7 +3.03% 183,213 320,056,958
2024-03-08 17.31 17.54 17.13 17.18 -0.58% 126,396 218,248,363
2024-03-07 18.01 18.13 17.28 17.28 -4.05% 189,627 334,831,804
2024-03-06 18.2 18.29 17.91 18.01 -1.37% 149,611 270,442,210
2024-03-05 18.5 18.6 18.15 18.26 -2.09% 179,198 328,756,674
2024-03-04 18.43 18.97 18.34 18.65 +0.7% 196,498 366,222,079
2024-03-01 18.4 18.59 18.08 18.52 +0.65% 170,858 313,599,231
2024-02-29 17.78 18.42 17.68 18.4 +2.79% 198,357 360,806,586
2024-02-28 18.48 19.18 17.9 17.9 -2.93% 296,363 553,357,136
2024-02-27 18.17 18.44 18.03 18.44 +1.43% 173,216 316,057,101
2024-02-26 18.26 18.47 17.96 18.18 -0.55% 192,241 349,901,737
2024-02-23 18.3 18.36 17.99 18.28 -0.11% 178,661 324,974,193
2024-02-22 17.94 18.38 17.91 18.3 +1.55% 147,498 267,643,670
2024-02-21 17.67 18.37 17.5 18.02 +1.12% 215,020 387,672,271
2024-02-20 17.67 18.09 17.53 17.82 +0.45% 149,893 267,349,809
2024-02-19 17.63 17.83 17.4 17.74 +0.74% 196,962 347,967,819
2024-02-08 17.5 17.73 16.99 17.61 +1.09% 266,795 466,323,978
2024-02-07 17.15 17.98 17.05 17.42 +1.46% 308,379 538,818,399
2024-02-06 15.52 17.24 15.52 17.17 +8.6% 302,632 503,464,900
2024-02-05 15.9 16.38 14.48 15.81 -0.88% 380,613 587,052,019
2024-02-02 16.73 16.87 15.4 15.95 -4.72% 266,019 428,351,305
2024-02-01 16.5 17.05 16.34 16.74 +1.45% 178,567 298,810,675
2024-01-31 17.13 17.35 16.47 16.5 -4.51% 262,577 440,005,728
2024-01-30 17.57 17.94 17.2 17.28 -2.87% 177,443 312,634,182
2024-01-29 18.5 18.71 17.77 17.79 -3.84% 184,088 334,784,629
2024-01-26 19.01 19.13 18.35 18.5 -5.56% 290,271 543,458,325
2024-01-25 19.16 19.65 18.84 19.59 +2.51% 140,057 271,279,651
2024-01-24 19.15 19.26 18.31 19.11 +0.31% 170,686 320,658,272
2024-01-23 19.02 19.3 18.9 19.05 +0.11% 148,362 283,177,315
2024-01-22 19.6 19.83 18.91 19.03 -3.35% 201,699 391,712,054
2024-01-19 20.07 20.29 19.62 19.69 -2.33% 145,116 288,815,304
2024-01-18 20 20.29 19.54 20.16 -0.84% 248,876 494,134,874
2024-01-17 21.55 21.68 20.23 20.33 -5.92% 178,788 371,981,816
2024-01-16 21.77 21.8 21.26 21.61 -0.64% 96,248 207,036,655
2024-01-15 21.68 21.94 21.59 21.75 +0.32% 69,172 150,624,366
2024-01-12 21.75 22.02 21.68 21.68 -0.87% 80,013 174,564,654
2024-01-11 21.43 21.92 21.39 21.87 +0.97% 118,769 256,801,338
2024-01-10 21.97 22.1 21.6 21.66 -1.23% 106,363 232,408,388
2024-01-09 21.89 22.15 21.61 21.93 +0.41% 90,139 197,475,126
2024-01-08 22.28 22.55 21.8 21.84 -2.85% 120,813 266,897,539
2024-01-05 22.68 22.91 22.31 22.48 -0.53% 121,529 275,364,227
2024-01-04 22.7 22.94 22.5 22.6 -1.01% 87,814 199,241,342
2024-01-03 23.24 23.25 22.68 22.83 -1.13% 109,846 251,341,742
2024-01-02 23.51 23.66 23.07 23.09 -1.79% 121,441 282,234,573

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

хРЙчФ╡шВбф╗╜ 000875

2022-2023两年

чеЮщймчФ╡хКЫ 603530

2024年一季度

ф╜│чФ╡шВбф╗╜ 000922

2022-2023两年

ф║Фц┤▓чЙ╣ч║╕ 605007

2022-2023两年

ц╖▒цбСш╛╛я╝б 000032

近三个月

шп║щВжшВбф╗╜ 603238

近期数据

ф╕ЬхЕ┤шпБхИ╕ 601198

2024年至今

чПАшО▒щЫЕ 603605

近半年

ф╕ЙщСлхМ╗чЦЧ 300453

2023年全年

чЭ┐цШВхЯ║хЫа 688217

2024年至今

热门概念板块

数字经济

щЗСхНбцЩ║шГ╜ (300349)

2024年一季度
军工

шИкхПСхКихКЫ (600893)

2023年全年
生物医药

хдНцШЯхМ╗шНп (600196)

2024年至今
光伏产业

щАЪхиБшВбф╗╜ (600438)

2024年至今
半导体

ф╕ншКпхЫ╜щЩЕ (688981)

近三个月
云计算

ц╡╖щЗПцХ░цНо (603138)

近半年
芯片
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