чЫИх║╖чФЯхС╜ 300143

数据更新至:

添加到对比分析

10.28 +1.28%

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

10.28
+1.28% +0.13
10.15
开盘价
10.35
最高价
10.08
最低价
34,159
成交量
数据更新至: 2025-03-25

技术指标

10.29
MA5 (5日均线)
10.40
MA10 (10日均线)
10.41
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 10.15 10.35 10.08 10.28 +1.28% 34,159 34,865,167
2025-03-24 10.21 10.25 10 10.15 -0.68% 72,529 73,410,908
2025-03-21 10.32 10.47 10.15 10.22 -1.92% 70,867 72,734,225
2025-03-20 10.33 10.48 10.2 10.42 +0.58% 74,660 77,353,928
2025-03-19 10.46 10.71 10.33 10.36 -0.67% 73,907 77,594,423
2025-03-18 10.5 10.58 10.31 10.43 -0.67% 83,505 87,213,825
2025-03-17 10.68 10.77 10.44 10.5 -1.59% 72,597 76,421,919
2025-03-14 10.49 10.68 10.31 10.67 +0.66% 108,394 113,976,860
2025-03-13 10.4 10.61 10.13 10.6 +2.12% 117,728 121,879,224
2025-03-12 10.45 10.57 10.3 10.38 -0.19% 106,933 111,511,113
2025-03-11 10.28 10.49 10.25 10.4 -1.61% 126,347 130,873,786
2025-03-10 11.05 11.16 10.36 10.57 +0.67% 220,378 234,452,907
2025-03-07 10.6 10.94 10.45 10.5 -1.69% 152,549 163,384,567
2025-03-06 10.34 10.82 10.31 10.68 +3.49% 160,051 169,259,490
2025-03-05 10.34 10.37 10.16 10.32 -0.58% 59,076 60,569,185
2025-03-04 10.17 10.46 10.1 10.38 +1.27% 73,734 76,197,265
2025-03-03 10.13 10.5 10.04 10.25 +1.99% 81,048 83,629,056
2025-02-28 10.44 10.45 10 10.05 -3.74% 102,275 104,055,357
2025-02-27 10.5 10.65 10.25 10.44 -0.85% 104,349 108,684,955
2025-02-26 10.53 10.59 10.35 10.53 0% 124,176 129,878,277
2025-02-25 10.58 10.8 10.47 10.53 -2.32% 132,616 140,872,902
2025-02-24 10.94 10.94 10.61 10.78 -1.01% 145,894 156,690,941
2025-02-21 10.44 11.08 10.33 10.89 +4.71% 279,184 298,739,642
2025-02-20 10.18 10.64 10.15 10.4 +1.96% 175,524 182,470,590
2025-02-19 9.96 10.32 9.8 10.2 +1.69% 158,407 160,295,200
2025-02-18 10.5 10.6 10 10.03 -5.38% 216,901 221,888,433
2025-02-17 10.45 11.16 10.31 10.6 +4.13% 409,637 439,083,348
2025-02-14 9.57 10.38 9.57 10.18 +6.49% 310,752 313,787,975
2025-02-13 9.67 9.71 9.51 9.56 -1.95% 121,617 116,598,066
2025-02-12 9.34 10.11 9.22 9.75 +3.83% 209,112 202,999,296
2025-02-11 9.53 9.53 9.22 9.39 -2.39% 101,315 94,652,442
2025-02-10 9.05 9.65 9.05 9.62 +7.61% 158,858 149,357,901
2025-02-07 8.75 9.06 8.7 8.94 +2.29% 90,327 80,665,624
2025-02-06 8.76 8.81 8.57 8.74 -0.34% 70,740 61,394,540
2025-02-05 8.74 8.87 8.64 8.77 +1.74% 45,343 39,778,201
2025-01-27 8.68 8.8 8.6 8.62 -0.58% 26,744 23,278,336
2025-01-24 8.64 8.7 8.57 8.67 +0.23% 29,698 25,706,864
2025-01-23 8.68 8.85 8.65 8.65 -0.12% 36,062 31,573,406
2025-01-22 8.79 8.79 8.6 8.66 -1.59% 28,183 24,420,251
2025-01-21 8.89 8.95 8.7 8.8 -0.56% 37,543 32,918,905
2025-01-20 8.75 8.98 8.64 8.85 +2.67% 59,994 53,175,188
2025-01-17 8.58 8.73 8.48 8.62 +0.47% 34,099 29,303,217
2025-01-16 8.65 8.75 8.5 8.58 +0.47% 40,257 34,689,702
2025-01-15 8.71 8.71 8.49 8.54 -1.84% 38,511 32,991,254
2025-01-14 8.46 8.71 8.42 8.7 +2.96% 45,756 39,276,271
2025-01-13 8.37 8.51 8.2 8.45 -0.47% 49,739 41,700,147
2025-01-10 8.78 8.87 8.44 8.49 -3.08% 60,032 51,952,400
2025-01-09 8.82 9 8.6 8.76 -3.95% 91,820 81,239,837
2025-01-08 8.71 9.3 8.71 9.12 +4.11% 122,776 111,242,501
2025-01-07 8.75 8.84 8.5 8.76 -0.57% 51,066 44,263,670
2025-01-06 8.79 9.04 8.61 8.81 +1.15% 48,988 43,283,676
2025-01-03 8.96 9.07 8.67 8.71 -2.79% 57,030 50,694,394
2025-01-02 9.2 9.33 8.87 8.96 -2.61% 56,756 51,806,035
2024-12-31 9.45 9.48 9.19 9.2 -2.34% 42,152 39,114,989
2024-12-30 9.38 9.59 9.18 9.42 +0.43% 57,924 54,531,909
2024-12-27 9.16 9.53 9.11 9.38 +2.29% 67,743 63,559,616
2024-12-26 9.12 9.24 9.06 9.17 -0.22% 35,217 32,219,354
2024-12-25 9.35 9.44 9.14 9.19 -0.65% 47,033 43,532,742
2024-12-24 9.2 9.43 9.13 9.25 +0.65% 36,160 33,422,506
2024-12-23 9.45 9.5 9.16 9.19 -2.23% 62,024 57,622,671
2024-12-20 9.46 9.57 9.35 9.4 -0.63% 56,864 53,770,870
2024-12-19 9.53 9.66 9.38 9.46 -1.87% 55,586 52,793,485
2024-12-18 9.42 9.66 9.34 9.64 +2.23% 53,776 51,278,795
2024-12-17 9.8 9.89 9.38 9.43 -4.84% 85,532 81,939,177
2024-12-16 9.78 10.09 9.69 9.91 +1.54% 83,542 83,074,220
2024-12-13 10.09 10.09 9.75 9.76 -3.65% 112,032 110,265,803
2024-12-12 10.04 10.15 9.95 10.13 +1.2% 74,665 74,889,554
2024-12-11 10.02 10.12 9.95 10.01 -0.4% 54,977 55,142,403
2024-12-10 10.44 10.44 10.01 10.05 -0.1% 86,195 87,704,374
2024-12-09 10.25 10.35 9.91 10.06 -1.08% 66,640 67,086,205
2024-12-06 10 10.23 9.87 10.17 +1.8% 66,093 66,607,014
2024-12-05 9.98 10.05 9.88 9.99 +0.1% 32,603 32,563,964
2024-12-04 10.04 10.23 9.91 9.98 -1.09% 50,818 51,150,311
2024-12-03 10.18 10.19 9.98 10.09 -1.08% 63,710 64,127,886
2024-12-02 10.3 10.5 10.15 10.2 +1.69% 78,757 80,886,159
2024-11-29 9.89 10.3 9.89 10.03 +1.72% 108,267 109,208,604
2024-11-28 9.88 10.07 9.81 9.86 -0.2% 47,200 46,852,964
2024-11-27 9.61 9.89 9.35 9.88 +2.28% 62,746 60,244,704
2024-11-26 9.7 9.83 9.65 9.66 -0.72% 43,618 42,460,744
2024-11-25 9.58 9.9 9.5 9.73 +2.1% 72,359 69,973,272
2024-11-22 10.11 10.11 9.53 9.53 -5.64% 77,937 76,625,022
2024-11-21 10.08 10.36 9.9 10.1 +0.1% 78,306 79,220,599
2024-11-20 10.01 10.22 9.98 10.09 +0.6% 66,263 66,917,983
2024-11-19 9.8 10.09 9.78 10.03 +1.93% 58,630 58,408,349
2024-11-18 9.97 10.18 9.76 9.84 -1.6% 97,036 96,406,501
2024-11-15 10.1 10.36 9.98 10 -1.38% 79,327 80,734,346
2024-11-14 10.57 10.72 10.14 10.14 -4.16% 90,744 94,307,691
2024-11-13 10.75 10.8 10.42 10.58 -2.49% 139,258 147,426,931
2024-11-12 11.18 11.39 10.69 10.85 +1.21% 263,918 293,239,284
2024-11-11 10.76 10.97 10.53 10.72 +0.28% 133,631 143,185,764
2024-11-08 10.73 10.83 10.5 10.69 +0.09% 113,476 120,839,741
2024-11-07 10.19 10.82 10.1 10.68 +4.81% 138,855 146,653,496
2024-11-06 10.27 10.4 10.06 10.19 -0.29% 90,824 92,872,303
2024-11-05 9.91 10.25 9.85 10.22 +2.61% 102,095 103,189,454
2024-11-04 9.81 9.99 9.8 9.96 +1.94% 65,812 65,015,689
2024-11-01 10.18 10.26 9.73 9.77 -4.5% 135,017 134,256,067
2024-10-31 10.36 10.49 10.15 10.23 -0.29% 84,233 86,455,160
2024-10-30 10.36 10.62 10.04 10.26 -1.54% 119,977 123,476,998
2024-10-29 10.66 11.1 10.36 10.42 -2.16% 184,234 197,656,586
2024-10-28 10.1 10.72 10.04 10.65 +5.45% 169,511 178,518,734
2024-10-25 10 10.27 9.9 10.1 +0.5% 100,822 101,658,854
2024-10-24 10.28 10.28 9.96 10.05 -2.24% 165,534 166,407,225
2024-10-23 9.5 10.5 9.35 10.28 +8.21% 276,535 275,581,075
2024-10-22 9.3 9.5 9.15 9.5 +2.37% 113,111 105,968,893
2024-10-21 9.2 9.48 9.2 9.28 +1.09% 141,934 132,517,807
2024-10-18 8.99 9.4 8.89 9.18 +2.46% 123,773 113,220,704
2024-10-17 9.15 9.24 8.94 8.96 -0.88% 84,373 76,757,862
2024-10-16 9.01 9.26 8.9 9.04 -0.22% 70,504 63,998,872
2024-10-15 9.3 9.42 9.04 9.06 -3.31% 78,836 72,663,420
2024-10-14 9 9.4 8.79 9.37 +4.69% 105,141 95,452,224
2024-10-11 9.36 9.45 8.78 8.95 -5.09% 123,165 111,872,218
2024-10-10 9.45 9.93 9.38 9.43 +0.64% 152,484 146,913,805
2024-10-09 10.5 10.5 9.29 9.37 -14.74% 250,568 247,870,085
2024-10-08 11.32 11.32 9.97 10.99 +14.96% 300,246 319,682,175
2024-09-30 8.52 9.7 8.52 9.56 +15.46% 291,776 266,323,926
2024-09-27 8.07 8.51 8.02 8.28 +4.28% 164,151 134,910,653
2024-09-26 7.69 7.94 7.54 7.94 +3.66% 108,817 84,200,488
2024-09-25 7.56 7.84 7.56 7.66 +2.13% 154,007 118,850,769
2024-09-24 7.27 7.51 7.23 7.5 +3.45% 121,251 89,638,230
2024-09-23 7.25 7.35 7.17 7.25 +0.55% 65,737 47,755,719
2024-09-20 7.44 7.45 7.16 7.21 -2.83% 91,040 65,847,026
2024-09-19 7.22 7.53 7.12 7.42 +3.49% 135,461 99,851,543
2024-09-18 7.3 7.3 7.09 7.17 -3.24% 151,382 108,431,094
2024-09-13 7.7 7.75 7.37 7.41 -4.76% 225,551 168,903,621
2024-09-12 7.75 8.08 7.68 7.78 -0.13% 264,485 207,293,478
2024-09-11 8.05 8.49 7.71 7.79 -5.12% 347,633 277,477,818
2024-09-10 9.18 9.48 8.1 8.21 -5.85% 582,578 505,891,851
2024-09-09 7.37 8.72 7.31 8.72 +19.94% 511,239 434,657,920
2024-09-06 7.46 7.49 7.26 7.27 -2.02% 23,008 16,904,285
2024-09-05 7.33 7.47 7.31 7.42 +1.09% 20,652 15,330,694
2024-09-04 7.28 7.45 7.28 7.34 +0.27% 21,362 15,736,659
2024-09-03 7.36 7.5 7.3 7.32 -0.27% 23,167 17,105,781
2024-09-02 7.57 7.59 7.32 7.34 -3.04% 28,672 21,390,473
2024-08-30 7.58 7.73 7.51 7.57 -0.13% 43,747 33,385,145
2024-08-29 7.3 7.63 7.25 7.58 +3.84% 43,436 32,553,855
2024-08-28 7.1 7.43 7.1 7.3 +2.53% 32,923 23,959,248
2024-08-27 7.11 7.19 7.08 7.12 +0.14% 19,418 13,844,617
2024-08-26 7.08 7.24 7.07 7.11 -0.42% 18,850 13,440,145
2024-08-23 6.99 7.18 6.99 7.14 +0.99% 30,563 21,621,422
2024-08-22 7.22 7.27 7.06 7.07 -2.08% 25,593 18,234,263
2024-08-21 7.22 7.31 7.2 7.22 -0.96% 18,013 13,040,847
2024-08-20 7.5 7.5 7.26 7.29 -1.62% 26,373 19,344,153
2024-08-19 7.45 7.57 7.39 7.41 -1.2% 24,870 18,596,287
2024-08-16 7.44 7.53 7.36 7.5 +0.67% 23,025 17,162,061
2024-08-15 7.43 7.57 7.36 7.45 +0.27% 25,429 19,005,858
2024-08-14 7.56 7.61 7.37 7.43 -1.72% 23,679 17,618,389
2024-08-13 7.62 7.62 7.46 7.56 -0.4% 23,844 17,940,460
2024-08-12 7.51 7.72 7.48 7.59 +0.4% 27,987 21,293,126
2024-08-09 7.74 7.76 7.53 7.56 -1.43% 26,828 20,482,831
2024-08-08 7.55 7.75 7.55 7.67 +0.66% 28,764 22,000,387
2024-08-07 7.73 7.73 7.54 7.62 -1.04% 29,378 22,414,264
2024-08-06 7.61 7.73 7.56 7.7 +2.39% 32,143 24,626,309
2024-08-05 7.62 7.79 7.5 7.52 -1.7% 36,073 27,581,436
2024-08-02 7.53 7.88 7.53 7.65 +0.66% 37,162 28,737,680
2024-08-01 7.66 7.74 7.52 7.6 -0.78% 25,367 19,323,430
2024-07-31 7.29 7.66 7.24 7.66 +4.64% 53,653 40,371,515
2024-07-30 7.27 7.35 7.21 7.32 +0.69% 26,846 19,606,231
2024-07-29 7.37 7.44 7.25 7.27 -1.36% 22,247 16,252,126
2024-07-26 7.35 7.45 7.3 7.37 +0.14% 24,468 18,055,502
2024-07-25 7.18 7.46 7.14 7.36 +0.96% 35,236 25,769,127
2024-07-24 7.6 7.61 7.25 7.29 -4.33% 57,142 42,209,614
2024-07-23 7.5 7.91 7.48 7.62 +1.33% 58,636 44,821,093
2024-07-22 7.46 7.54 7.42 7.52 +0.67% 21,686 16,249,165
2024-07-19 7.33 7.54 7.31 7.47 +1.08% 37,765 28,128,260
2024-07-18 7.41 7.48 7.3 7.39 -0.54% 34,497 25,462,515
2024-07-17 7.46 7.51 7.38 7.43 +0.13% 35,294 26,267,557
2024-07-16 7.59 7.59 7.39 7.42 -1.85% 36,338 27,053,132
2024-07-15 7.71 7.71 7.54 7.56 -1.95% 36,283 27,547,618
2024-07-12 7.72 7.83 7.63 7.71 +0.13% 35,871 27,705,814
2024-07-11 7.71 7.84 7.55 7.7 +1.45% 54,949 42,497,536
2024-07-10 7.52 7.68 7.42 7.59 +1.07% 51,263 38,846,583
2024-07-09 7.5 7.63 7.29 7.51 -0.92% 64,887 48,623,589
2024-07-08 7.82 7.87 7.54 7.58 -3.68% 45,480 34,978,406
2024-07-05 7.6 7.98 7.54 7.87 +3.01% 42,748 33,130,857
2024-07-04 7.94 7.97 7.6 7.64 -3.29% 50,100 38,752,413
2024-07-03 7.88 7.98 7.86 7.9 -0.75% 47,274 37,409,916
2024-07-02 7.98 8.04 7.92 7.96 -0.25% 65,937 52,640,081
2024-07-01 7.57 8.19 7.57 7.98 +5.98% 123,508 98,649,851
2024-06-28 7.39 7.78 7.28 7.53 +1.76% 84,709 63,884,891
2024-06-27 7.44 7.54 7.26 7.4 -0.54% 59,458 43,924,449
2024-06-26 6.98 7.5 6.96 7.44 +5.98% 52,637 38,138,088
2024-06-25 6.94 7.08 6.91 7.02 +1.3% 23,369 16,366,586
2024-06-24 7.23 7.26 6.91 6.93 -5.2% 45,246 31,893,684
2024-06-21 7.28 7.48 7.13 7.31 +1.11% 43,980 32,215,128
2024-06-20 7.33 7.45 7.2 7.23 -1.5% 40,179 29,413,875
2024-06-19 7.4 7.52 7.3 7.34 -0.54% 37,802 27,845,961
2024-06-18 7.37 7.42 7.33 7.38 0% 26,189 19,315,047
2024-06-17 7.32 7.42 7.29 7.38 0% 24,945 18,357,764
2024-06-14 7.34 7.44 7.25 7.38 -0.54% 31,258 22,925,073
2024-06-13 7.65 7.66 7.34 7.42 -1.07% 28,263 20,951,175
2024-06-12 7.52 7.66 7.41 7.5 +0.54% 32,559 24,535,283
2024-06-11 7.29 7.48 7.18 7.46 +1.77% 30,581 22,408,326
2024-06-07 7.25 7.44 7.21 7.33 +2.09% 30,512 22,376,323
2024-06-06 7.54 7.6 7.12 7.18 -4.9% 49,511 36,211,320
2024-06-05 7.61 7.73 7.55 7.55 -1.44% 27,079 20,700,418
2024-06-04 7.65 7.69 7.52 7.66 +0.13% 26,333 20,064,197
2024-06-03 7.84 7.85 7.59 7.65 -2.17% 37,726 29,024,038
2024-05-31 7.74 7.87 7.74 7.82 +0.64% 25,449 19,888,862
2024-05-30 7.67 7.83 7.63 7.77 +0.78% 27,249 21,140,687
2024-05-29 7.74 7.83 7.68 7.71 -0.52% 27,299 21,168,369
2024-05-28 7.81 7.91 7.7 7.75 -1.9% 33,081 25,812,900
2024-05-27 7.83 8.03 7.7 7.9 +0.89% 39,073 30,478,777
2024-05-24 7.88 7.98 7.82 7.83 -1.01% 28,191 22,269,504
2024-05-23 8.1 8.1 7.88 7.91 -2.35% 33,487 26,614,432
2024-05-22 8.09 8.18 8.02 8.1 +0.25% 33,451 27,053,077
2024-05-21 8.2 8.25 8.04 8.08 -1.7% 38,271 30,995,272
2024-05-20 8.24 8.36 8.16 8.22 -0.12% 39,487 32,566,148
2024-05-17 8.15 8.27 8.08 8.23 +1.11% 39,594 32,334,141
2024-05-16 8.2 8.3 8.11 8.14 -0.97% 33,988 27,863,983
2024-05-15 8.32 8.35 8.17 8.22 -1.08% 28,623 23,593,986
2024-05-14 8.3 8.45 8.3 8.31 -0.36% 36,568 30,654,428
2024-05-13 8.55 8.58 8.28 8.34 -1.88% 52,664 44,022,942
2024-05-10 8.6 8.68 8.46 8.5 -1.51% 50,457 43,136,625
2024-05-09 8.54 8.7 8.53 8.63 +0.94% 38,843 33,538,747
2024-05-08 8.63 8.72 8.5 8.55 -0.58% 44,527 38,212,136
2024-05-07 8.53 8.62 8.47 8.6 +0.82% 42,480 36,373,154
2024-05-06 8.48 8.61 8.4 8.53 +3.14% 50,053 42,594,175
2024-04-30 8.33 8.33 8.12 8.27 -0.36% 47,539 39,109,459
2024-04-29 7.96 8.34 7.83 8.3 +4.53% 54,493 44,816,373
2024-04-26 7.85 7.96 7.77 7.94 -0.13% 63,054 49,772,602
2024-04-25 7.8 8.08 7.8 7.95 +0.89% 42,841 34,129,764
2024-04-24 7.75 7.88 7.64 7.88 +1.68% 57,861 45,137,273
2024-04-23 7.52 7.77 7.51 7.75 +2.24% 59,854 45,825,267
2024-04-22 7.3 7.67 7.28 7.58 +2.85% 65,484 49,321,686
2024-04-19 7.44 7.5 7.28 7.37 -1.07% 47,306 34,827,907
2024-04-18 7.59 7.65 7.38 7.45 -1.32% 44,623 33,584,401
2024-04-17 7.36 7.68 7.25 7.55 +3.85% 58,570 44,119,496
2024-04-16 7.6 7.67 7.22 7.27 -4.72% 66,844 49,229,385
2024-04-15 8.15 8.15 7.51 7.63 -4.98% 61,046 47,480,909
2024-04-12 8.14 8.22 7.99 8.03 -1.23% 34,539 27,900,701
2024-04-11 8.15 8.29 8.12 8.13 -0.61% 33,548 27,442,600
2024-04-10 8.42 8.42 8.13 8.18 -3.2% 34,208 28,203,237
2024-04-09 8.3 8.46 8.18 8.45 +2.8% 41,620 34,692,014
2024-04-08 8.49 8.49 8.22 8.22 -2.95% 44,970 37,325,064
2024-04-03 8.7 8.71 8.45 8.47 -1.28% 40,416 34,426,505
2024-04-02 8.69 8.69 8.55 8.58 -0.58% 32,290 27,785,381
2024-04-01 8.49 8.66 8.46 8.63 +2.13% 46,553 39,960,201
2024-03-29 8.34 8.48 8.2 8.45 +1.32% 37,454 31,139,872
2024-03-28 8.13 8.4 8.08 8.34 +2.21% 46,834 38,787,725
2024-03-27 8.3 8.41 8.16 8.16 -2.04% 45,670 37,818,176
2024-03-26 8.37 8.45 8.2 8.33 -0.36% 40,608 33,743,503
2024-03-25 8.68 8.8 8.35 8.36 -4.35% 44,768 38,305,961
2024-03-22 8.85 9.12 8.65 8.74 -2.02% 72,659 63,917,126
2024-03-21 8.88 8.97 8.8 8.92 +0.34% 48,443 42,994,529
2024-03-20 8.72 8.92 8.66 8.89 +2.07% 54,575 48,117,148
2024-03-19 8.85 8.85 8.7 8.71 -1.47% 41,955 36,687,231
2024-03-18 8.72 8.85 8.58 8.84 +2.67% 60,217 52,418,785
2024-03-15 8.53 8.72 8.46 8.61 +0.23% 32,903 28,320,552
2024-03-14 8.69 8.81 8.49 8.59 -0.58% 48,057 41,471,742
2024-03-13 8.59 8.69 8.52 8.64 +0.12% 44,036 37,877,403
2024-03-12 8.41 8.68 8.38 8.63 +2.62% 64,251 55,108,596
2024-03-11 8.17 8.44 8.14 8.41 +2.31% 55,400 45,843,605
2024-03-08 8.05 8.27 8.03 8.22 +1.61% 43,833 35,857,496
2024-03-07 8.26 8.37 8.08 8.09 -1.46% 50,052 41,185,278
2024-03-06 8.28 8.35 8.06 8.21 -0.85% 52,693 43,190,440
2024-03-05 8.53 8.53 8.25 8.28 -3.16% 71,854 59,821,166
2024-03-04 8.44 8.59 8.3 8.55 +1.06% 76,204 64,535,513
2024-03-01 8.54 8.62 8.39 8.46 -1.17% 73,188 61,976,087
2024-02-29 8.43 8.61 8.37 8.56 +1.54% 66,687 56,580,611
2024-02-28 8.84 9.05 8.43 8.43 -4.64% 84,312 73,949,714
2024-02-27 8.55 8.84 8.5 8.84 +3.88% 67,573 58,662,034
2024-02-26 8.57 8.75 8.47 8.51 -0.82% 70,972 60,938,974
2024-02-23 8.53 8.59 8.4 8.58 +0.7% 45,168 38,356,128
2024-02-22 8.48 8.63 8.4 8.52 0% 50,478 42,948,240
2024-02-21 8.29 8.83 8.23 8.52 +1.79% 66,855 57,259,147
2024-02-20 8.2 8.43 8.07 8.37 +1.58% 70,453 58,249,370
2024-02-19 8.67 8.74 8.08 8.24 -4.96% 127,583 105,663,830
2024-02-08 7.8 8.92 7.78 8.67 +11.15% 134,677 116,633,674
2024-02-07 7.48 7.97 7.4 7.8 +4.84% 95,145 73,515,002
2024-02-06 6.6 7.56 6.54 7.44 +10.22% 109,716 76,846,055
2024-02-05 7.33 7.39 6.51 6.75 -9.27% 104,457 71,676,003
2024-02-02 7.86 8.03 7.19 7.44 -5.22% 74,352 56,566,022
2024-02-01 7.86 7.99 7.68 7.85 -0.88% 69,068 54,200,728
2024-01-31 8.38 8.38 7.9 7.92 -5.04% 54,780 44,175,898
2024-01-30 8.58 8.69 8.3 8.34 -4.03% 52,299 44,397,658
2024-01-29 9 9.07 8.64 8.69 -2.03% 51,982 45,630,158
2024-01-26 9.01 9.18 8.83 8.87 -1.66% 39,876 35,873,714
2024-01-25 8.6 9.03 8.51 9.02 +4.52% 45,005 39,671,299
2024-01-24 8.63 8.79 8.3 8.63 +0.35% 53,320 45,370,375
2024-01-23 8.78 8.78 8.4 8.6 -1.6% 55,740 47,788,228
2024-01-22 9.32 9.33 8.66 8.74 -5.72% 67,248 60,460,076
2024-01-19 9.36 9.42 9.22 9.27 -0.75% 36,383 33,918,450
2024-01-18 9.48 9.62 9.1 9.34 -1.79% 61,924 57,391,460
2024-01-17 9.73 9.76 9.51 9.51 -2.46% 30,770 29,683,165
2024-01-16 9.84 9.85 9.6 9.75 -1.02% 39,115 37,951,747
2024-01-15 9.79 9.93 9.66 9.85 +0.51% 39,287 38,521,580
2024-01-12 9.9 9.97 9.77 9.8 -1.01% 34,611 34,144,550
2024-01-11 9.73 9.96 9.73 9.9 +1.85% 34,197 33,638,910
2024-01-10 9.8 9.9 9.6 9.72 -0.61% 40,771 39,711,389
2024-01-09 9.86 9.95 9.73 9.78 -0.2% 40,149 39,435,037
2024-01-08 10.02 10.09 9.75 9.8 -2.1% 58,581 58,157,275
2024-01-05 10.22 10.3 9.96 10.01 -2.25% 39,547 40,049,536
2024-01-04 10.23 10.28 10.09 10.24 +0.2% 43,810 44,765,190
2024-01-03 10.05 10.35 10 10.22 +1.49% 77,664 79,503,498
2024-01-02 10.64 10.74 9.99 10.07 -5.27% 124,862 127,508,450

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▒Зч╗┐чФЯцАБ 001267

近半年

хАНхКац┤Б 603059

近半年

щЗСхЯОхМ╗шНп 300233

近期数据

цЦ░щФжхКихКЫ 300157

2024年一季度

STцЯпхИйш╛╛ 603828

2022-2023两年

шКпхОЯшВбф╗╜ 688521

近半年

хдкщ╛ЩшВбф╗╜ 300650

2022-2023两年

хНОф╕░чзСцКА 688629

近半年

чжПчФ░ц▒╜ш╜ж 600166

近期数据

STщлШщ╕┐ 000851

2024年至今

热门概念板块

元宇宙
军工

шИкхПСхКихКЫ (600893)

2022-2023两年
医疗器械

ф╕Зф╕ЬхМ╗чЦЧ (600055)

2023年全年
光伏产业

щЪЖхЯ║ч╗┐шГ╜ (601012)

近期数据
储能电池

цМпхНОчзСцКА (000733)

2024年一季度
半导体
虚拟现实
智能制造

чФихПЛч╜Сч╗Ь (600588)

2024年一季度

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