STщжЩщЫк 300147

数据更新至:

添加到对比分析

8.02 -19.96%

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

8.02
-19.96% -2
8.02
开盘价
8.02
最高价
8.02
最低价
23,155
成交量
数据更新至: 2025-03-25

技术指标

9.63
MA5 (5日均线)
9.72
MA10 (10日均线)
9.81
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 8.02 8.02 8.02 8.02 -19.96% 23,155 18,570,310
2025-03-21 10.45 10.66 10 10.02 -0.5% 448,045 462,211,045
2025-03-20 10.1 10.19 9.9 10.07 -1.47% 349,636 349,437,689
2025-03-19 9.88 10.44 9.77 10.22 +4.07% 534,064 540,455,093
2025-03-18 9.81 9.93 9.75 9.82 -0.3% 152,245 149,383,619
2025-03-17 9.94 10.05 9.82 9.85 -0.81% 199,012 197,449,399
2025-03-14 9.76 9.95 9.65 9.93 +0.91% 248,700 243,883,598
2025-03-13 9.65 9.93 9.57 9.84 +1.86% 273,967 267,019,240
2025-03-12 9.73 9.8 9.65 9.66 -0.72% 161,913 156,962,465
2025-03-11 9.78 9.87 9.61 9.73 -2.51% 240,058 232,619,113
2025-03-10 9.6 10.45 9.6 9.98 +5.83% 468,934 470,285,269
2025-03-07 9.59 9.68 9.35 9.43 -2.48% 228,998 216,739,310
2025-03-06 9.54 9.77 9.44 9.67 +1.79% 239,141 229,774,019
2025-03-05 9.57 9.59 9.32 9.5 -1.25% 243,426 229,301,150
2025-03-04 9.76 9.77 9.47 9.62 -2.43% 288,039 276,665,224
2025-03-03 9.9 10.11 9.63 9.86 -1.5% 286,233 282,767,310
2025-02-28 10.43 10.65 9.98 10.01 -4.94% 361,598 370,838,299
2025-02-27 10.23 10.56 10.19 10.53 +2.13% 397,000 414,380,661
2025-02-26 10.15 10.36 10.15 10.31 +1.58% 278,445 285,440,851
2025-02-25 10.16 10.37 10 10.15 -1.26% 259,704 264,742,212
2025-02-24 9.99 10.5 9.91 10.28 +2.49% 406,907 415,635,503
2025-02-21 9.96 10.08 9.86 10.03 -0.1% 301,080 299,941,944
2025-02-20 9.91 10.31 9.88 10.04 +0.1% 292,796 295,928,090
2025-02-19 9.99 10.17 9.87 10.03 +0.5% 311,041 310,996,854
2025-02-18 10.73 10.79 9.96 9.98 -6.99% 481,105 494,497,526
2025-02-17 11.26 11.58 10.69 10.73 +0.47% 624,303 692,612,881
2025-02-14 10.08 11.3 10.08 10.68 +6.06% 817,632 887,945,266
2025-02-13 10.19 10.25 10.01 10.07 -1.18% 237,990 240,926,442
2025-02-12 10.08 10.33 9.96 10.19 +0.59% 310,741 312,809,239
2025-02-11 10.52 10.57 10.11 10.13 -3.98% 347,204 354,973,413
2025-02-10 10.4 10.64 10.34 10.55 +0.76% 419,863 440,573,740
2025-02-07 10.1 10.72 10.1 10.47 +2.05% 491,821 515,637,966
2025-02-06 9.96 10.37 9.66 10.26 +3.01% 403,267 403,386,345
2025-02-05 9.89 10.2 9.75 9.96 +4.18% 308,721 307,829,860
2025-01-27 9.52 9.99 9.52 9.56 +0.42% 191,589 186,178,946
2025-01-24 9.56 9.65 9.42 9.52 -0.42% 197,826 188,366,971
2025-01-23 9.75 9.98 9.56 9.56 -0.83% 212,513 208,266,559
2025-01-22 10 10 9.61 9.64 -3.12% 203,876 198,497,944
2025-01-21 10.13 10.19 9.76 9.95 -1% 213,392 211,735,079
2025-01-20 10.15 10.28 10.01 10.05 -0.59% 182,776 185,070,406
2025-01-17 10.1 10.28 9.93 10.11 -0.98% 225,172 226,749,896
2025-01-16 10.05 10.45 9.98 10.21 -0.68% 350,363 357,076,800
2025-01-15 10.35 10.63 10.07 10.28 0% 330,824 341,379,408
2025-01-14 9.91 10.28 9.88 10.28 +5.11% 338,843 344,418,390
2025-01-13 9.65 9.92 9.34 9.78 -1.71% 255,543 246,313,221
2025-01-10 10.65 10.65 9.94 9.95 -6.84% 418,069 427,140,989
2025-01-09 10.6 11.02 10.31 10.68 -2.02% 466,471 496,975,411
2025-01-08 10.53 11.4 10.45 10.9 +2.64% 689,389 758,894,524
2025-01-07 10.95 10.95 10.3 10.62 -6.02% 707,920 742,908,881
2025-01-06 9.9 11.5 9.9 11.3 +14.6% 972,142 1,055,516,858
2025-01-03 9.88 10.5 9.65 9.86 +2.28% 542,003 546,542,973
2025-01-02 9.88 10.09 9.53 9.64 -1.33% 267,819 263,090,326
2024-12-31 10.28 10.32 9.74 9.77 -4.12% 325,557 323,926,756
2024-12-30 10.43 10.58 10.11 10.19 -2.39% 245,715 252,151,330
2024-12-27 10.41 10.68 10.22 10.44 +0.1% 291,717 306,743,606
2024-12-26 11.3 11.43 9.91 10.43 -9.3% 559,149 595,465,189
2024-12-25 11.95 12.14 11.48 11.5 -3.2% 242,965 284,032,198
2024-12-24 11.68 12.2 11.68 11.88 +1.8% 223,203 265,480,135
2024-12-23 12.18 12.25 11.66 11.67 -5.51% 317,508 378,628,136
2024-12-20 11.9 12.52 11.86 12.35 +2.83% 409,691 498,301,055
2024-12-19 11.6 12.48 11.49 12.01 +1.44% 406,103 491,579,966
2024-12-18 11.8 11.94 11.4 11.84 +0.17% 269,480 316,186,404
2024-12-17 12.45 12.55 11.77 11.82 -5.06% 407,009 488,642,434
2024-12-16 13.05 13.24 12.36 12.45 -6.11% 517,225 657,837,468
2024-12-13 13.78 13.82 13.1 13.26 -4.4% 739,904 985,356,868
2024-12-12 12.55 14.85 12.55 13.87 +9.9% 1,219,875 1,684,858,885
2024-12-11 12.38 13 12.2 12.62 +1.53% 438,059 555,154,590
2024-12-10 12.56 12.86 12.34 12.43 +2.05% 530,793 668,699,312
2024-12-09 12.62 12.87 12.13 12.18 -2.01% 319,723 396,707,910
2024-12-06 12.27 12.6 12.05 12.43 +0.4% 390,480 481,619,807
2024-12-05 12.02 12.39 11.8 12.38 +3% 333,895 405,857,365
2024-12-04 12.46 12.5 11.96 12.02 -4.38% 397,256 484,137,865
2024-12-03 12.96 12.96 12.44 12.57 -2.56% 372,758 470,952,474
2024-12-02 12.37 13 12.28 12.9 +4.28% 521,913 668,654,344
2024-11-29 12.46 12.7 12.03 12.37 -0.48% 411,300 507,513,551
2024-11-28 12.45 12.9 12.4 12.43 -1.27% 377,150 475,924,643
2024-11-27 12.54 12.85 11.79 12.59 -0.55% 468,163 573,855,913
2024-11-26 12.41 13.2 12.41 12.66 +0.32% 501,455 645,018,294
2024-11-25 11.97 13.19 11.52 12.62 +4.56% 628,121 776,064,441
2024-11-22 12.89 13.13 11.95 12.07 -5.04% 488,475 610,341,504
2024-11-21 12.45 13.03 12.19 12.71 +0.55% 611,386 767,192,976
2024-11-20 12.24 13 12.15 12.64 +2.85% 563,827 716,197,324
2024-11-19 11.95 12.35 11.64 12.29 +4.15% 447,387 534,039,461
2024-11-18 12.79 13.04 11.69 11.8 -8.53% 613,424 748,794,018
2024-11-15 13.01 13.45 12.86 12.9 -0.46% 504,828 664,867,853
2024-11-14 13.62 13.7 12.88 12.96 -6.7% 565,535 750,539,486
2024-11-13 14.2 14.48 13.44 13.89 -4.4% 763,991 1,061,703,139
2024-11-12 14 16.1 13.81 14.53 +4.68% 1,174,522 1,747,596,794
2024-11-11 14.19 14.25 13.4 13.88 -3.34% 743,367 1,029,141,280
2024-11-08 13.75 14.9 13.68 14.36 +2.64% 1,096,065 1,555,314,884
2024-11-07 12.8 14.33 12.46 13.99 +5.51% 1,189,574 1,622,438,760
2024-11-06 13.6 14.16 13.09 13.26 -2.64% 881,507 1,195,959,321
2024-11-05 12.78 14.14 12.78 13.62 +6.57% 1,027,891 1,403,240,295
2024-11-04 12.6 13.35 12.6 12.78 -1.31% 746,767 966,232,820
2024-11-01 14.6 14.87 12.63 12.95 -13.67% 1,340,374 1,798,050,711
2024-10-31 15.1 15.68 14.28 15 -4.82% 1,535,974 2,303,254,215
2024-10-30 14 16.49 13.7 15.76 +10.36% 1,883,967 2,897,298,818
2024-10-29 12.73 14.28 12.27 14.28 +20% 2,072,559 2,713,999,666
2024-10-28 10.15 11.9 10.03 11.9 +19.96% 1,586,223 1,818,462,721
2024-10-25 9.45 10.2 9.45 9.92 +1.22% 1,034,536 1,015,576,690
2024-10-24 10.45 10.82 9.77 9.8 -4.58% 1,225,757 1,250,209,838
2024-10-23 10 10.97 9.68 10.27 -1.91% 1,640,650 1,693,020,483
2024-10-22 9.32 10.76 9.25 10.47 +15.56% 1,890,459 1,908,099,375
2024-10-21 8.35 9.49 8.23 9.06 +7.35% 1,405,589 1,225,080,799
2024-10-18 8.29 8.69 8.11 8.44 +1.81% 967,794 810,709,548
2024-10-17 8.66 8.8 8.2 8.29 -6.01% 1,086,675 917,492,735
2024-10-16 8.44 9.29 8.4 8.82 +1.15% 1,255,264 1,117,035,362
2024-10-15 7.99 9.5 7.96 8.72 +7.13% 1,490,943 1,293,786,662
2024-10-14 7.98 8.43 7.32 8.14 +2.91% 1,122,763 872,597,412
2024-10-11 8.7 8.7 7.59 7.91 -9.81% 1,407,859 1,119,480,067
2024-10-10 7.51 8.77 7.51 8.77 +19.97% 1,488,974 1,265,696,357
2024-10-09 8.5 8.6 7.3 7.31 -19.4% 1,323,810 1,041,914,788
2024-10-08 9.69 9.7 8.41 9.07 +8.36% 1,995,540 1,807,638,015
2024-09-30 7.36 8.41 7.36 8.37 +17.56% 1,332,241 1,055,671,495
2024-09-27 6.89 7.3 6.81 7.12 +5.79% 970,275 682,107,797
2024-09-26 6.46 6.74 6.43 6.73 +3.06% 744,755 489,099,194
2024-09-25 6.58 6.88 6.47 6.53 0% 953,364 634,182,487
2024-09-24 6.25 6.55 6.15 6.53 +3.49% 717,635 458,100,035
2024-09-23 6.35 6.44 6.2 6.31 +1.77% 507,841 321,451,306
2024-09-20 6.37 6.43 6.14 6.2 -2.67% 457,594 285,210,087
2024-09-19 6.23 6.43 6.16 6.37 +2.74% 497,684 314,490,385
2024-09-18 6.54 6.59 6.12 6.2 -3.43% 533,324 332,999,045
2024-09-13 6.44 6.63 6.36 6.42 -2.58% 604,435 392,070,729
2024-09-12 6.58 6.88 6.57 6.59 -0.3% 578,883 385,973,724
2024-09-11 6.6 6.77 6.42 6.61 -1.2% 597,039 395,651,127
2024-09-10 7.03 7.42 6.52 6.69 -7.47% 1,141,023 776,850,847
2024-09-09 7.37 7.65 7 7.23 +2.26% 1,185,819 870,760,490
2024-09-06 7.18 7.5 7 7.07 -2.62% 1,214,065 876,831,051
2024-09-05 6.87 7.98 6.86 7.26 +6.76% 1,489,315 1,099,793,469
2024-09-04 6.77 7.1 6.67 6.8 +1.8% 919,087 631,003,881
2024-09-03 7.05 7.11 6.66 6.68 -8.37% 1,051,787 716,998,180
2024-09-02 7 7.59 6.86 7.29 +3.4% 1,434,869 1,032,894,636
2024-08-30 6.8 7.22 6.78 7.05 +3.52% 1,027,540 723,767,764
2024-08-29 6.68 6.94 6.57 6.81 +1.19% 900,883 612,635,421
2024-08-28 6.75 6.93 6.62 6.73 -1.61% 959,833 646,976,114
2024-08-27 7.01 7.16 6.76 6.84 -0.73% 1,129,833 787,245,538
2024-08-26 8.11 8.11 6.72 6.89 -16.28% 1,807,454 1,307,244,020
2024-08-23 8 8.47 7.85 8.23 +2.49% 1,487,848 1,220,072,152
2024-08-22 7.93 8.77 7.89 8.03 -0.12% 1,692,249 1,405,972,022
2024-08-21 8.02 8.14 7.63 8.04 -0.12% 1,348,928 1,068,790,829
2024-08-20 7.92 8.14 7.66 8.05 +0.37% 1,411,018 1,122,128,401
2024-08-19 8.35 8.47 7.87 8.02 -9.38% 1,769,371 1,437,564,985
2024-08-16 10.21 10.29 8.81 8.85 -16.11% 2,208,682 2,119,682,984
2024-08-15 10.87 11.11 10 10.55 -1.22% 1,719,174 1,797,090,057
2024-08-14 9.71 11.79 9.71 10.68 +6.59% 2,423,931 2,559,193,700
2024-08-13 9.99 11.11 9.69 10.02 -5.56% 1,982,024 2,035,692,612
2024-08-12 9.2 10.61 9.04 10.61 +20.02% 2,255,044 2,274,761,283
2024-08-09 9.35 9.65 8.51 8.84 -5.15% 1,842,873 1,659,856,901
2024-08-08 8.43 10.11 8.42 9.32 +10.56% 2,169,526 2,032,107,193
2024-08-07 7.51 8.56 7.51 8.43 +18.23% 1,914,769 1,538,477,405
2024-08-06 5.96 7.13 5.46 7.13 +20.03% 1,434,527 911,321,767
2024-08-05 5.35 6.1 5.34 5.94 +4.21% 1,691,426 980,052,903
2024-08-02 5.2 5.84 5.15 5.7 +17.04% 2,062,744 1,155,957,393
2024-08-01 4.87 4.87 4.87 4.87 +19.95% 339,446 165,310,055
2024-07-31 3.6 4.06 3.6 4.06 +20.12% 715,223 277,699,754
2024-07-30 3.34 3.38 3.31 3.38 +2.11% 91,708 30,798,351
2024-07-29 3.29 3.35 3.23 3.31 +0.61% 63,760 21,026,115
2024-07-26 3.26 3.32 3.25 3.29 +1.23% 64,503 21,232,872
2024-07-25 3.23 3.31 3.21 3.25 -1.22% 89,792 29,287,116
2024-07-24 3.46 3.47 3.28 3.29 -4.64% 129,150 43,526,671
2024-07-23 3.42 3.46 3.4 3.45 +1.47% 147,257 50,585,267
2024-07-22 3.38 3.42 3.36 3.4 0% 76,194 25,842,579
2024-07-19 3.4 3.44 3.38 3.4 -0.87% 87,740 29,849,250
2024-07-18 3.37 3.43 3.31 3.43 +0.29% 108,132 36,401,247
2024-07-17 3.38 3.46 3.36 3.42 +0.88% 116,244 39,696,322
2024-07-16 3.41 3.45 3.37 3.39 -2.31% 116,361 39,502,722
2024-07-15 3.42 3.54 3.36 3.47 -0.86% 180,398 61,887,501
2024-07-12 3.44 3.57 3.43 3.5 +0.86% 196,319 68,794,793
2024-07-11 3.41 3.49 3.41 3.47 +1.46% 224,943 77,800,663
2024-07-10 3.4 3.59 3.31 3.42 -0.58% 275,020 94,416,565
2024-07-09 3.45 3.5 3.29 3.44 -3.91% 330,359 111,940,169
2024-07-08 3.5 3.72 3.48 3.58 -2.72% 371,712 132,812,730
2024-07-05 3.21 3.85 3.18 3.68 +14.64% 490,120 179,118,724
2024-07-04 3.35 3.36 3.2 3.21 -3.6% 65,908 21,454,481
2024-07-03 3.36 3.42 3.32 3.33 -0.6% 73,751 24,805,510
2024-07-02 3.23 3.38 3.22 3.35 +3.4% 90,191 30,039,293
2024-07-01 3.16 3.26 3.16 3.24 +1.25% 55,505 17,802,034
2024-06-28 3.22 3.26 3.18 3.2 -0.62% 49,044 15,821,097
2024-06-27 3.3 3.32 3.21 3.22 -2.13% 49,976 16,277,554
2024-06-26 3.17 3.29 3.16 3.29 +3.13% 61,729 19,963,777
2024-06-25 3.19 3.24 3.16 3.19 0% 66,767 21,319,450
2024-06-24 3.28 3.33 3.17 3.19 -4.2% 76,543 24,587,063
2024-06-21 3.31 3.4 3.24 3.33 +0.6% 54,184 18,067,923
2024-06-20 3.45 3.47 3.31 3.31 -4.06% 87,475 29,592,038
2024-06-19 3.39 3.46 3.37 3.45 +2.07% 88,000 30,093,387
2024-06-18 3.3 3.4 3.28 3.38 +1.81% 59,808 20,107,603
2024-06-17 3.34 3.38 3.31 3.32 -0.9% 52,850 17,648,353
2024-06-14 3.35 3.37 3.28 3.35 0% 57,602 19,220,687
2024-06-13 3.4 3.4 3.32 3.35 -1.47% 70,314 23,536,457
2024-06-12 3.25 3.41 3.24 3.4 +3.66% 119,949 40,224,906
2024-06-11 3.26 3.3 3.2 3.28 0% 77,589 25,192,049
2024-06-07 3.3 3.31 3.23 3.28 +2.5% 97,281 31,845,573
2024-06-06 3.37 3.39 3.16 3.2 -5.04% 198,005 63,828,947
2024-06-05 3.4 3.42 3.36 3.37 -1.75% 80,960 27,423,397
2024-06-04 3.44 3.46 3.36 3.43 -1.15% 113,592 38,686,006
2024-06-03 3.6 3.6 3.44 3.47 -4.14% 152,191 53,155,901
2024-05-31 3.54 3.63 3.54 3.62 +2.84% 131,990 47,538,198
2024-05-30 3.62 3.62 3.51 3.52 -3.3% 161,803 57,556,489
2024-05-29 3.6 3.66 3.59 3.64 +0.28% 96,675 35,169,760
2024-05-28 3.67 3.67 3.59 3.63 -1.36% 90,944 32,972,729
2024-05-27 3.72 3.73 3.6 3.68 -1.08% 146,143 53,296,790
2024-05-24 3.73 3.78 3.7 3.72 -0.53% 121,926 45,661,598
2024-05-23 3.84 3.84 3.7 3.74 -3.11% 201,786 75,501,402
2024-05-22 3.87 3.9 3.84 3.86 -0.26% 170,417 65,808,365
2024-05-21 3.9 3.92 3.83 3.87 -1.28% 161,552 62,310,643
2024-05-20 3.95 3.97 3.85 3.92 -1.51% 325,332 126,814,421
2024-05-17 4 4.05 3.91 3.98 -1.97% 292,725 116,238,729
2024-05-16 4.08 4.12 4.04 4.06 -0.25% 226,135 92,041,134
2024-05-15 4.16 4.2 4.05 4.07 -2.63% 327,359 133,806,544
2024-05-14 4.21 4.44 4.13 4.18 -1.88% 448,978 190,398,593
2024-05-13 4.46 4.65 4.23 4.26 -4.48% 615,544 273,379,525
2024-05-10 4.73 4.87 4.44 4.46 -9.35% 772,835 353,912,132
2024-05-09 4.59 5.29 4.41 4.92 +6.26% 1,261,627 612,713,754
2024-05-08 4.18 4.63 4.18 4.63 +19.95% 866,195 384,993,598
2024-05-07 3.8 3.87 3.78 3.86 +1.85% 113,934 43,672,313
2024-05-06 3.69 3.82 3.68 3.79 +3.27% 139,337 52,595,753
2024-04-30 3.67 3.73 3.61 3.67 -1.87% 133,323 48,920,478
2024-04-29 3.63 3.76 3.6 3.74 +3.6% 137,543 50,957,729
2024-04-26 3.63 3.65 3.55 3.61 -0.28% 80,346 28,914,964
2024-04-25 3.54 3.66 3.53 3.62 +1.12% 81,876 29,624,406
2024-04-24 3.57 3.59 3.51 3.58 +0.85% 66,578 23,658,573
2024-04-23 3.45 3.6 3.45 3.55 +2.6% 89,805 31,762,711
2024-04-22 3.42 3.5 3.38 3.46 +0.87% 67,100 23,140,011
2024-04-19 3.47 3.53 3.41 3.43 -1.44% 73,598 25,468,062
2024-04-18 3.61 3.61 3.47 3.48 -2.52% 109,063 38,215,131
2024-04-17 3.36 3.58 3.36 3.57 +7.21% 121,443 42,795,446
2024-04-16 3.58 3.63 3.32 3.33 -8.26% 161,421 55,268,667
2024-04-15 3.86 3.88 3.5 3.63 -6.2% 176,431 64,770,591
2024-04-12 4.01 4.03 3.85 3.87 -3.49% 155,170 60,665,707
2024-04-11 4.02 4.08 3.98 4.01 -1.23% 89,252 35,972,963
2024-04-10 4.13 4.19 4.02 4.06 -1.46% 117,568 48,076,422
2024-04-09 4.03 4.14 3.99 4.12 +2.23% 116,343 47,310,816
2024-04-08 4.19 4.19 4.02 4.03 -4.95% 166,296 67,712,715
2024-04-03 4.36 4.38 4.22 4.24 -2.53% 131,870 56,377,916
2024-04-02 4.46 4.47 4.32 4.35 -3.12% 183,038 80,102,112
2024-04-01 4.44 4.56 4.3 4.49 +1.81% 263,939 116,961,951
2024-03-29 4.45 4.5 4.36 4.41 -3.08% 239,450 105,628,518
2024-03-28 4.2 4.74 4.12 4.55 +3.64% 460,128 202,394,225
2024-03-27 4.21 4.65 4.21 4.39 +2.57% 394,344 175,853,507
2024-03-26 4.16 4.28 4.15 4.28 +2.64% 130,085 54,745,332
2024-03-25 4.29 4.32 4.17 4.17 -3.02% 120,471 51,159,786
2024-03-22 4.38 4.42 4.27 4.3 -3.15% 162,213 70,100,255
2024-03-21 4.46 4.5 4.37 4.44 -0.67% 200,820 88,872,165
2024-03-20 4.37 4.52 4.36 4.47 +1.13% 231,986 103,260,916
2024-03-19 4.47 4.48 4.39 4.42 -2% 273,209 121,013,178
2024-03-18 4.38 4.6 4.29 4.51 +3.2% 449,636 200,632,227
2024-03-15 4.36 4.5 4.27 4.37 -2.24% 376,905 164,208,517
2024-03-14 4.55 4.78 4.36 4.47 +2.05% 584,598 265,503,068
2024-03-13 4.5 4.54 4.28 4.38 -5.4% 733,875 321,384,445
2024-03-12 3.89 4.63 3.89 4.63 +19.95% 487,859 219,287,640
2024-03-11 3.8 3.86 3.77 3.86 +2.66% 117,053 44,780,438
2024-03-08 3.77 3.8 3.7 3.76 +0.27% 82,741 30,998,028
2024-03-07 3.83 3.87 3.75 3.75 -1.32% 108,668 41,348,879
2024-03-06 3.8 3.86 3.73 3.8 -0.26% 103,213 39,142,304
2024-03-05 3.88 3.9 3.76 3.81 -3.05% 124,364 47,486,106
2024-03-04 3.87 3.96 3.83 3.93 +2.34% 183,247 71,372,332
2024-03-01 3.85 3.89 3.77 3.84 0% 127,003 48,596,245
2024-02-29 3.67 3.84 3.65 3.84 +2.67% 172,298 65,095,928
2024-02-28 4.09 4.22 3.73 3.74 -7.88% 286,429 114,317,197
2024-02-27 3.93 4.07 3.88 4.06 +3.05% 150,346 59,987,362
2024-02-26 3.89 4.03 3.84 3.94 +1.29% 195,301 76,719,765
2024-02-23 3.75 3.89 3.73 3.89 +2.91% 194,624 74,203,665
2024-02-22 3.7 3.8 3.65 3.78 +3% 186,265 69,434,129
2024-02-21 3.59 3.79 3.52 3.67 +1.38% 195,363 72,099,589
2024-02-20 3.5 3.69 3.4 3.62 +3.43% 169,501 60,786,575
2024-02-19 3.42 3.59 3.4 3.5 +4.48% 237,449 82,950,378
2024-02-08 3.05 3.37 3 3.35 +9.12% 309,017 98,430,215
2024-02-07 3.3 3.32 3 3.07 -5.83% 310,946 96,958,502
2024-02-06 3.15 3.43 3.01 3.26 +0.62% 268,218 85,395,824
2024-02-05 3.69 3.72 3.15 3.24 -12.67% 257,942 85,838,275
2024-02-02 3.97 4.04 3.56 3.71 -6.31% 178,593 68,012,483
2024-02-01 4.08 4.1 3.94 3.96 -2.94% 121,233 48,535,293
2024-01-31 4.3 4.38 4.07 4.08 -6.64% 144,796 60,703,765
2024-01-30 4.5 4.53 4.34 4.37 -3.32% 73,308 32,517,339
2024-01-29 4.69 4.72 4.51 4.52 -3.83% 83,252 38,145,133
2024-01-26 4.68 4.78 4.62 4.7 +0.64% 124,833 58,789,673
2024-01-25 4.46 4.67 4.41 4.67 +5.66% 130,073 59,329,004
2024-01-24 4.38 4.44 4.23 4.42 +1.61% 109,036 47,474,212
2024-01-23 4.38 4.38 4.26 4.35 -0.68% 108,205 46,838,170
2024-01-22 4.66 4.69 4.32 4.38 -6.21% 125,099 56,336,014
2024-01-19 4.72 4.73 4.66 4.67 -1.27% 75,918 35,642,896
2024-01-18 4.77 4.79 4.59 4.73 -2.07% 141,215 65,991,189
2024-01-17 4.91 4.96 4.82 4.83 -1.83% 80,462 39,359,133
2024-01-16 4.99 4.99 4.86 4.92 -1.2% 81,709 40,109,532
2024-01-15 4.94 5.02 4.91 4.98 +0.2% 75,336 37,430,458
2024-01-12 5.05 5.05 4.96 4.97 -1% 86,096 43,041,659
2024-01-11 4.93 5.04 4.93 5.02 +1.83% 77,618 38,766,270
2024-01-10 5 5.05 4.91 4.93 -1.4% 78,357 38,891,583
2024-01-09 5.02 5.07 4.97 5 0% 92,301 46,233,141
2024-01-08 5.09 5.14 5 5 -2.34% 102,822 51,981,820
2024-01-05 5.21 5.27 5.08 5.12 -1.54% 110,721 57,094,151
2024-01-04 5.23 5.24 5.14 5.2 -0.57% 106,133 55,034,031
2024-01-03 5.21 5.35 5.16 5.23 +0.58% 177,328 92,813,814
2024-01-02 5.14 5.23 5.12 5.2 +0.97% 151,809 78,756,978

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

цЛЙхНбцЛЙ 300773

2024年一季度

ф╕нхЫ╜ф╕нщУБ 601390

2023年全年

шЛеч╛╜шЗг 003010

近期数据

хдкхОЯщЗНх╖е 600169

近三个月

ц╡╖ц│вщЗНчзС 300517

近半年

ц╡╖цШЯшВбф╗╜ 603115

2022-2023两年

х╗║х╖еф┐охдН 300958

近半年

шБФчОпшНпф╕Ъ 600513

近三个月

ц░пчв▒хМЦх╖е 600618

近半年

цШецЩЦцЩ║цОз 300943

2023年全年

热门概念板块

区块链
AI人工智能

цБТчФЯчФ╡хнР (600570)

2023年全年
军工

шИкхПСхКихКЫ (600893)

2022-2023两年
芯片

хЫ╜ц░СцКАцЬп (300077)

2024年至今
云计算

ф╕нчзСхИЫш╛╛ (300496)

近期数据
大数据

ф╕нхЫ╜ш╜пф╗╢ (600536)

2023年全年
半导体

ф╕ншКпхЫ╜щЩЕ (688981)

2024年一季度
医疗器械

ф╣РцЩохМ╗чЦЧ (300003)

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