чзСц│░чФ╡ц║Р 300153

数据更新至:

添加到对比分析

37.18 -11.90%

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

37.18
-11.9% -5.02
41.78
开盘价
41.96
最高价
34.77
最低价
481,287
成交量
数据更新至: 2025-03-25

技术指标

40.82
MA5 (5日均线)
43.11
MA10 (10日均线)
39.35
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 41.78 41.96 34.77 37.18 -11.9% 481,287 1,844,981,613
2025-03-24 41.15 42.46 39.75 42.2 +2.55% 412,574 1,701,649,309
2025-03-21 41.69 42.84 40.48 41.15 +1.5% 448,041 1,866,749,969
2025-03-20 42.68 44.39 40.45 40.54 -5.76% 495,617 2,100,994,143
2025-03-19 42.84 43.95 41.05 43.02 -2.21% 473,691 2,015,603,976
2025-03-18 42.95 44 41.75 43.99 +3.51% 561,808 2,410,473,330
2025-03-17 45.55 46.61 41.3 42.5 -5.56% 629,913 2,743,886,483
2025-03-14 45.87 46.47 42.51 45 -7.79% 567,383 2,541,643,271
2025-03-13 46 49.1 44.79 48.8 +4.5% 637,839 2,991,932,944
2025-03-12 41.9 50.36 41.9 46.7 +11.27% 688,807 3,269,451,166
2025-03-11 37.97 42.44 37.97 41.97 +7.84% 449,859 1,819,562,583
2025-03-10 37.01 39.2 36.23 38.92 +3.1% 337,144 1,277,030,462
2025-03-07 37.7 39 36.1 37.75 -4.43% 448,016 1,681,019,373
2025-03-06 34.78 40.13 33.88 39.5 +18.12% 564,908 2,112,174,095
2025-03-05 32.32 33.88 31.3 33.44 +7.49% 428,724 1,406,069,305
2025-03-04 29 31.63 28.14 31.11 +3.73% 427,936 1,287,773,505
2025-03-03 32.5 33.61 29.51 29.99 -11.01% 478,874 1,503,030,588
2025-02-28 34.22 35.55 32.73 33.7 -0.5% 469,973 1,613,642,601
2025-02-27 34.52 35.9 31.8 33.87 -5.15% 458,401 1,552,473,221
2025-02-26 35 37.35 33 35.71 +0.45% 513,104 1,784,091,876
2025-02-25 31.1 37.73 31.1 35.55 +7.76% 661,209 2,252,601,705
2025-02-24 31 34.48 30.01 32.99 +14.15% 635,812 2,053,818,435
2025-02-21 26.03 28.9 25.6 28.9 +20.02% 484,004 1,359,676,171
2025-02-20 24 25.35 23.74 24.08 +3.88% 525,930 1,288,942,469
2025-02-19 23 24.57 22.61 23.18 +4.7% 543,034 1,264,154,968
2025-02-18 23.39 23.68 21.48 22.14 -6.62% 542,835 1,212,896,025
2025-02-17 21.48 25.2 20.53 23.71 +12.05% 671,665 1,485,080,715
2025-02-14 17.71 21.16 16.86 21.16 +20.02% 598,574 1,140,154,085
2025-02-13 18.82 18.98 17.51 17.63 -5.82% 404,602 728,703,018
2025-02-12 17 19.49 16.6 18.72 +14.85% 527,962 950,485,439
2025-02-11 16.55 17.01 16.23 16.3 -1.15% 351,053 583,013,212
2025-02-10 16.18 16.57 15.8 16.49 +0.92% 327,587 531,303,391
2025-02-07 14.8 17.24 14.8 16.34 +9.81% 618,492 989,784,557
2025-02-06 14.89 14.93 14.27 14.88 +2.9% 394,248 579,319,025
2025-02-05 15.5 15.89 14.03 14.46 -12.79% 486,321 708,918,066
2025-01-27 16.67 16.99 15.53 16.58 -4.66% 487,458 790,315,911
2025-01-24 16.48 18.25 16.18 17.39 +6.82% 712,854 1,225,540,696
2025-01-23 17.31 18.85 16 16.28 -6.86% 720,596 1,232,388,199
2025-01-22 17.6 18.3 16.89 17.48 -2.02% 618,646 1,084,715,703
2025-01-21 17.92 18.48 16.67 17.84 +0.22% 815,628 1,417,057,499
2025-01-20 16 18.07 15.51 17.8 +18.19% 908,449 1,537,362,155
2025-01-17 12.47 15.06 12.47 15.06 +20% 749,694 1,036,317,303
2025-01-16 12.74 13.15 12.25 12.55 -1.18% 254,164 321,771,046
2025-01-15 13.35 13.65 12.58 12.7 -5.44% 283,528 372,543,390
2025-01-14 12.77 13.58 12.53 13.43 +7.35% 288,258 376,517,822
2025-01-13 12.81 12.99 12.02 12.51 -4.28% 270,286 334,361,846
2025-01-10 13.4 14.26 13.06 13.07 -5.01% 315,494 430,129,673
2025-01-09 13.88 14.8 13.5 13.76 -3.84% 393,919 551,812,347
2025-01-08 14.46 14.88 13.64 14.31 -4.73% 517,978 740,294,304
2025-01-07 13.49 15.1 13.12 15.02 +10.36% 521,412 746,678,631
2025-01-06 12.68 13.66 12.05 13.61 +4.85% 433,483 567,971,293
2025-01-03 14.18 14.38 12.7 12.98 -8.27% 511,624 674,662,907
2025-01-02 14.5 15.16 13.55 14.15 -10.61% 593,772 856,055,906
2024-12-31 15.35 15.98 14.5 15.83 +4.56% 762,040 1,167,575,405
2024-12-30 15.49 16.09 14.3 15.14 -2.32% 949,432 1,448,379,422
2024-12-27 15 15.92 13.96 15.5 +8.54% 1,165,621 1,756,108,106
2024-12-26 12.3 14.28 12.26 14.28 +20% 585,017 780,170,788
2024-12-25 12.5 13.44 11.74 11.9 +1.62% 904,760 1,132,588,108
2024-12-24 12.24 12.45 11.25 11.71 -7.06% 743,599 871,184,329
2024-12-23 12.3 13.28 11.75 12.6 +2.86% 874,288 1,089,057,245
2024-12-20 10.65 13 10.2 12.25 +8.6% 1,078,070 1,214,196,730
2024-12-19 9.38 11.28 9.21 11.28 +20% 952,206 1,014,126,187
2024-12-18 8.56 9.58 8.3 9.4 +9.81% 363,791 328,721,412
2024-12-17 9.33 9.4 8.51 8.56 -9.51% 254,874 224,126,471
2024-12-16 9.55 10.24 9.22 9.46 -2.17% 351,734 336,845,104
2024-12-13 9.09 10.15 9.01 9.67 +7.8% 579,865 557,915,180
2024-12-12 8.67 9.48 8.64 8.97 +3.22% 308,510 280,060,777
2024-12-11 8.54 8.73 8.51 8.69 +1.52% 90,505 78,128,552
2024-12-10 8.75 8.82 8.54 8.56 +0.35% 130,736 112,958,083
2024-12-09 8.58 8.59 8.37 8.53 +0.71% 101,663 86,400,503
2024-12-06 8.39 8.49 8.26 8.47 +0.83% 93,154 78,304,030
2024-12-05 8.27 8.44 8.27 8.4 +0.84% 78,097 65,434,115
2024-12-04 8.43 8.6 8.26 8.33 -1.77% 104,614 87,856,350
2024-12-03 8.49 8.54 8.34 8.48 +0.59% 97,251 82,075,339
2024-12-02 8.25 8.46 8.25 8.43 +1.81% 99,942 83,844,046
2024-11-29 8.16 8.38 8.09 8.28 +1.97% 103,147 85,010,534
2024-11-28 8.05 8.23 8.02 8.12 +1% 78,813 64,090,525
2024-11-27 8.02 8.06 7.67 8.04 -0.37% 99,506 78,311,433
2024-11-26 8.12 8.31 8.03 8.07 -1.22% 82,530 67,207,822
2024-11-25 7.95 8.18 7.88 8.17 +3.16% 98,712 79,549,926
2024-11-22 8.3 8.38 7.9 7.92 -5.49% 122,935 100,509,045
2024-11-21 8.23 8.46 8.16 8.38 +1.58% 132,366 110,259,032
2024-11-20 8.06 8.35 8 8.25 +2.23% 118,943 97,327,063
2024-11-19 7.77 8.07 7.62 8.07 +4.94% 124,692 98,227,476
2024-11-18 8.44 8.46 7.63 7.69 -9.1% 187,697 148,681,598
2024-11-15 8.33 8.66 8.28 8.46 +0.24% 174,453 147,596,244
2024-11-14 8.89 8.96 8.33 8.44 -6.01% 277,634 238,662,153
2024-11-13 8.22 9.95 8.22 8.98 +7.93% 404,371 366,074,295
2024-11-12 8.49 8.68 8.26 8.32 +0.24% 253,519 214,631,274
2024-11-11 8.04 8.32 8.01 8.3 +2.22% 154,191 125,776,889
2024-11-08 8.2 8.37 8.11 8.12 -0.61% 165,423 136,270,519
2024-11-07 8.11 8.18 7.98 8.17 +1.24% 164,544 133,389,764
2024-11-06 8.05 8.22 7.96 8.07 -0.98% 183,404 148,403,549
2024-11-05 7.83 8.28 7.7 8.15 +4.09% 201,715 161,912,564
2024-11-04 7.77 8.03 7.63 7.83 -0.63% 156,151 121,966,167
2024-11-01 8 8.47 7.85 7.88 -1.38% 266,451 217,202,993
2024-10-31 7.69 8.08 7.61 7.99 +4.04% 164,769 130,607,902
2024-10-30 7.79 7.79 7.54 7.68 -0.26% 78,901 60,453,216
2024-10-29 8.03 8.07 7.67 7.7 -2.65% 104,459 81,617,045
2024-10-28 7.82 7.92 7.76 7.91 +1.15% 98,828 77,553,061
2024-10-25 7.69 7.89 7.69 7.82 +1.69% 104,430 81,326,600
2024-10-24 7.82 7.82 7.62 7.69 -1.41% 94,398 72,744,843
2024-10-23 7.83 7.99 7.76 7.8 -1.76% 129,707 102,102,559
2024-10-22 7.79 8.1 7.68 7.94 +3.12% 182,514 145,116,540
2024-10-21 7.65 7.78 7.5 7.7 +1.72% 134,674 103,190,419
2024-10-18 7.29 7.73 7.24 7.57 +3.84% 142,927 107,392,779
2024-10-17 7.26 7.54 7.23 7.29 +1.67% 110,080 81,393,621
2024-10-16 7.04 7.28 7 7.17 -0.28% 66,023 47,506,071
2024-10-15 7.23 7.44 7.16 7.19 -1.64% 98,220 71,812,429
2024-10-14 7.12 7.32 7.04 7.31 +2.67% 82,790 59,764,304
2024-10-11 7.4 7.4 7.01 7.12 -4.69% 105,582 75,822,542
2024-10-10 7.52 7.8 7.28 7.47 -0.27% 136,887 102,883,624
2024-10-09 8 8.23 7.42 7.49 -13.71% 232,214 183,007,900
2024-10-08 9.23 9.23 7.9 8.68 +12.14% 386,860 329,574,832
2024-09-30 7 7.9 6.95 7.74 +15.01% 313,189 230,487,086
2024-09-27 6.45 6.89 6.32 6.73 +6.49% 232,025 153,526,543
2024-09-26 6.15 6.33 6.06 6.32 +3.1% 115,998 71,794,598
2024-09-25 6.11 6.27 6.09 6.13 +0.33% 124,436 76,786,424
2024-09-24 5.96 6.11 5.88 6.11 +2.35% 104,775 63,149,523
2024-09-23 5.99 6.04 5.94 5.97 +0.34% 49,387 29,555,798
2024-09-20 6.05 6.05 5.91 5.95 -1.65% 60,961 36,267,897
2024-09-19 5.9 6.06 5.83 6.05 +2.54% 79,932 47,929,182
2024-09-18 5.88 5.94 5.77 5.9 -0.51% 55,513 32,537,203
2024-09-13 6 6.08 5.88 5.93 -1.33% 72,305 42,940,486
2024-09-12 5.95 6.18 5.9 6.01 +0.17% 129,903 78,654,019
2024-09-11 5.79 6.33 5.79 6 +2.39% 148,072 89,539,204
2024-09-10 5.79 5.88 5.69 5.86 +0.69% 78,620 45,556,965
2024-09-09 5.78 5.87 5.72 5.82 -1.02% 72,950 42,216,807
2024-09-06 6.02 6.09 5.82 5.88 -2.33% 118,436 69,951,501
2024-09-05 6.3 6.3 5.96 6.02 -3.83% 199,681 120,455,913
2024-09-04 6.04 6.48 5.91 6.26 +2.96% 329,082 206,609,966
2024-09-03 5.77 6.51 5.7 6.08 +5.74% 221,807 135,537,519
2024-09-02 5.8 5.94 5.74 5.75 +0.35% 63,715 37,157,773
2024-08-30 5.67 5.8 5.62 5.73 +1.24% 54,549 31,326,752
2024-08-29 5.55 5.68 5.45 5.66 +1.98% 42,106 23,665,282
2024-08-28 5.4 5.6 5.4 5.55 +2.02% 34,491 19,054,288
2024-08-27 5.59 5.59 5.43 5.44 -2.68% 32,963 18,045,154
2024-08-26 5.45 5.62 5.39 5.59 +3.9% 41,422 22,972,132
2024-08-23 5.43 5.45 5.31 5.38 -1.47% 31,978 17,203,331
2024-08-22 5.5 5.68 5.44 5.46 -1.62% 52,127 28,750,557
2024-08-21 5.36 5.63 5.25 5.55 -1.07% 76,845 42,334,773
2024-08-20 5.81 6.15 5.55 5.61 -1.58% 116,884 67,627,187
2024-08-19 5.67 5.77 5.65 5.7 +0.35% 25,308 14,465,506
2024-08-16 5.78 5.78 5.66 5.68 -1.39% 32,234 18,447,848
2024-08-15 5.82 5.82 5.58 5.76 +1.23% 35,584 20,334,903
2024-08-14 5.74 5.79 5.67 5.69 -0.52% 16,768 9,585,710
2024-08-13 5.59 5.74 5.53 5.72 +1.42% 24,499 13,911,201
2024-08-12 5.69 5.73 5.62 5.64 -1.05% 20,440 11,573,294
2024-08-09 5.68 5.76 5.68 5.7 +0.35% 28,888 16,537,086
2024-08-08 5.74 5.74 5.6 5.68 -1.39% 31,181 17,639,638
2024-08-07 5.72 5.81 5.66 5.76 +1.77% 46,049 26,500,599
2024-08-06 5.55 5.68 5.55 5.66 +2.54% 32,396 18,228,093
2024-08-05 5.63 5.73 5.52 5.52 -3.5% 38,475 21,625,385
2024-08-02 5.82 5.87 5.7 5.72 -2.72% 30,774 17,798,906
2024-08-01 5.81 5.92 5.76 5.88 +0.51% 52,023 30,445,152
2024-07-31 5.67 5.93 5.61 5.85 +3.72% 66,599 38,673,983
2024-07-30 5.66 5.75 5.6 5.64 -1.23% 45,163 25,566,383
2024-07-29 5.65 5.8 5.55 5.71 +1.24% 43,422 24,786,267
2024-07-26 5.52 5.64 5.52 5.64 +1.81% 29,819 16,697,861
2024-07-25 5.37 5.59 5.36 5.54 +2.03% 36,590 20,064,301
2024-07-24 5.49 5.53 5.36 5.43 -1.09% 36,990 20,123,914
2024-07-23 5.52 5.62 5.47 5.49 -0.18% 53,477 29,750,298
2024-07-22 5.51 5.56 5.47 5.5 +0.36% 41,113 22,648,482
2024-07-19 5.49 5.53 5.4 5.48 0% 32,374 17,744,282
2024-07-18 5.45 5.5 5.3 5.48 +0.18% 40,417 21,835,241
2024-07-17 5.65 5.65 5.46 5.47 -2.32% 41,481 22,912,349
2024-07-16 5.6 5.65 5.5 5.6 -0.53% 47,693 26,538,876
2024-07-15 5.8 5.86 5.57 5.63 -5.06% 106,847 60,509,001
2024-07-12 5.83 6.24 5.78 5.93 +2.42% 128,209 76,679,050
2024-07-11 5.63 5.8 5.63 5.79 +4.7% 47,678 27,326,225
2024-07-10 5.59 5.68 5.52 5.53 -0.72% 28,947 16,175,203
2024-07-09 5.49 5.6 5.31 5.57 +1.09% 37,463 20,627,121
2024-07-08 5.69 5.73 5.48 5.51 -2.48% 35,553 19,762,532
2024-07-05 5.63 5.67 5.53 5.65 +0.53% 33,921 19,030,729
2024-07-04 5.85 5.85 5.6 5.62 -3.44% 35,497 20,138,509
2024-07-03 5.94 5.97 5.8 5.82 -2.35% 34,025 19,914,023
2024-07-02 5.95 6.01 5.86 5.96 +0.85% 37,456 22,267,457
2024-07-01 5.96 6.02 5.8 5.91 -0.67% 37,195 21,865,880
2024-06-28 5.72 6.05 5.72 5.95 +2.94% 49,256 29,273,228
2024-06-27 5.91 5.92 5.76 5.78 -1.2% 30,066 17,556,708
2024-06-26 5.65 5.87 5.57 5.85 +3.17% 31,655 18,138,204
2024-06-25 5.64 5.75 5.61 5.67 +1.07% 29,081 16,522,391
2024-06-24 5.86 5.86 5.56 5.61 -4.43% 43,630 24,702,115
2024-06-21 5.98 6.02 5.85 5.87 -1.51% 31,898 18,818,728
2024-06-20 6.11 6.18 5.96 5.96 -2.45% 36,562 22,058,607
2024-06-19 6.13 6.21 6.06 6.11 -0.49% 40,081 24,594,150
2024-06-18 6.07 6.15 6.02 6.14 +1.15% 41,654 25,389,141
2024-06-17 6.17 6.17 6.03 6.07 -0.65% 56,439 34,438,367
2024-06-14 5.94 6.35 5.79 6.11 +3.56% 100,502 61,524,464
2024-06-13 5.98 5.98 5.85 5.9 -0.51% 28,613 16,897,826
2024-06-12 5.86 5.98 5.8 5.93 +1.19% 38,027 22,585,417
2024-06-11 5.8 5.89 5.66 5.86 +1.03% 52,776 30,473,615
2024-06-07 5.69 5.85 5.62 5.8 +4.13% 66,997 38,572,816
2024-06-06 5.91 5.99 5.48 5.57 -5.27% 83,220 46,959,518
2024-06-05 6.14 6.17 5.86 5.88 -4.7% 65,179 39,003,253
2024-06-04 6.07 6.19 5.9 6.17 +0.33% 95,600 57,723,822
2024-06-03 6.47 6.5 6.08 6.15 -5.24% 98,010 60,858,622
2024-05-31 6.32 6.55 6.15 6.49 +1.56% 122,607 78,910,233
2024-05-30 6.65 6.77 6.36 6.39 -4.63% 150,626 97,642,373
2024-05-29 6.75 6.81 6.5 6.7 -3.32% 246,840 164,049,280
2024-05-28 6.42 7.34 6.38 6.93 +7.94% 207,299 141,344,656
2024-05-27 6.45 6.56 6.34 6.42 -0.16% 54,989 35,241,400
2024-05-24 6.36 6.59 6.33 6.43 +0.63% 43,270 28,111,148
2024-05-23 6.5 6.54 6.37 6.39 -1.69% 38,818 24,924,485
2024-05-22 6.31 6.57 6.31 6.5 +0.15% 31,585 20,521,790
2024-05-21 6.55 6.6 6.41 6.49 -1.67% 51,968 33,665,073
2024-05-20 6.64 6.64 6.54 6.6 0% 37,305 24,512,756
2024-05-17 6.55 6.68 6.51 6.6 +0.92% 36,956 24,371,521
2024-05-16 6.48 6.59 6.48 6.54 +0.77% 33,071 21,671,623
2024-05-15 6.56 6.66 6.46 6.49 -0.61% 36,845 24,178,768
2024-05-14 6.52 6.66 6.51 6.53 0% 36,256 23,839,444
2024-05-13 6.6 6.61 6.43 6.53 -1.66% 46,503 30,331,956
2024-05-10 6.69 6.7 6.51 6.64 -0.3% 39,052 25,833,363
2024-05-09 6.53 6.72 6.51 6.66 +2.46% 52,950 35,306,954
2024-05-08 6.59 6.7 6.48 6.5 -1.52% 48,440 31,824,010
2024-05-07 6.57 6.63 6.48 6.6 +1.38% 53,556 35,187,294
2024-05-06 6.52 6.54 6.42 6.51 +1.72% 45,357 29,395,770
2024-04-30 6.42 6.44 6.32 6.4 +0.16% 60,020 38,298,750
2024-04-29 6.2 6.42 6.2 6.39 +3.23% 64,641 40,963,578
2024-04-26 6.12 6.23 5.97 6.19 +1.64% 51,957 31,920,155
2024-04-25 6.03 6.12 5.95 6.09 +0.83% 45,982 27,881,955
2024-04-24 5.8 6.05 5.8 6.04 +4.32% 57,552 34,381,256
2024-04-23 5.73 5.92 5.73 5.79 +2.48% 50,313 29,205,308
2024-04-22 5.68 5.77 5.47 5.65 -1.91% 50,925 28,708,018
2024-04-19 5.75 5.87 5.65 5.76 +0.35% 53,882 31,028,647
2024-04-18 5.75 6.13 5.68 5.74 -0.35% 87,660 51,771,395
2024-04-17 5.12 5.77 5.12 5.76 +13.83% 89,488 49,779,427
2024-04-16 5.54 5.6 5.04 5.06 -12.15% 93,687 48,847,854
2024-04-15 6.31 6.39 5.57 5.76 -7.84% 112,644 65,843,922
2024-04-12 6.31 6.4 6.21 6.25 -0.95% 46,627 29,367,960
2024-04-11 6.22 6.4 6.14 6.31 +0.96% 52,071 32,783,821
2024-04-10 6.57 6.57 6.15 6.25 -4.87% 58,036 36,594,771
2024-04-09 6.42 6.59 6.39 6.57 +3.3% 51,935 33,928,143
2024-04-08 6.63 6.66 6.35 6.36 -3.93% 42,495 27,564,398
2024-04-03 6.69 6.7 6.52 6.62 -0.6% 36,152 23,845,361
2024-04-02 6.66 6.69 6.57 6.66 0% 40,790 27,108,543
2024-04-01 6.46 6.67 6.46 6.66 +3.26% 54,720 36,125,765
2024-03-29 6.21 6.48 6.21 6.45 +1.74% 50,348 32,247,709
2024-03-28 6.18 6.43 6.17 6.34 +3.09% 43,861 27,779,373
2024-03-27 6.38 6.42 6.15 6.15 -4.06% 48,246 30,255,464
2024-03-26 6.37 6.5 6.28 6.41 0% 45,824 29,349,747
2024-03-25 6.6 6.69 6.41 6.41 -2.88% 57,849 37,879,848
2024-03-22 6.73 6.75 6.54 6.6 -2.37% 55,974 36,980,692
2024-03-21 6.65 6.78 6.6 6.76 +1.5% 70,408 47,008,453
2024-03-20 6.55 6.66 6.51 6.66 +1.99% 52,200 34,477,079
2024-03-19 6.52 6.68 6.48 6.53 +0.15% 66,949 44,035,432
2024-03-18 6.41 6.53 6.39 6.52 +2.03% 59,791 38,749,348
2024-03-15 6.29 6.4 6.24 6.39 +1.11% 37,391 23,683,414
2024-03-14 6.4 6.45 6.21 6.32 -1.25% 50,169 31,777,597
2024-03-13 6.36 6.44 6.33 6.4 +0.31% 51,994 33,166,487
2024-03-12 6.37 6.43 6.26 6.38 -0.62% 77,052 48,797,429
2024-03-11 6.13 6.52 6.13 6.42 +4.9% 99,246 63,199,850
2024-03-08 6.11 6.13 6.01 6.12 +1.16% 39,966 24,327,618
2024-03-07 6.15 6.21 5.99 6.05 -0.98% 56,301 34,415,360
2024-03-06 5.96 6.2 5.95 6.11 +1.33% 53,421 32,515,307
2024-03-05 6.18 6.18 5.99 6.03 -2.43% 50,995 30,786,588
2024-03-04 6.24 6.32 5.98 6.18 -1.28% 78,163 47,867,994
2024-03-01 5.94 6.35 5.94 6.26 +5.39% 117,047 72,240,595
2024-02-29 5.6 5.94 5.55 5.94 +5.88% 83,658 48,688,801
2024-02-28 6.29 6.41 5.57 5.61 -9.66% 119,157 71,722,939
2024-02-27 6.01 6.22 5.95 6.21 +2.31% 65,561 40,175,366
2024-02-26 5.84 6.15 5.82 6.07 +4.3% 96,851 58,200,989
2024-02-23 5.65 5.83 5.63 5.82 +3.19% 82,378 47,353,909
2024-02-22 5.54 5.8 5.51 5.64 +1.26% 71,867 40,360,463
2024-02-21 5.26 5.88 5.24 5.57 +4.7% 123,598 69,187,055
2024-02-20 5.17 5.37 5.04 5.32 +3.5% 71,351 37,503,955
2024-02-19 4.97 5.37 4.95 5.14 +5.33% 115,781 59,909,387
2024-02-08 4.39 4.9 4.21 4.88 +11.16% 123,903 56,851,612
2024-02-07 4.61 4.68 4.23 4.39 -4.98% 120,420 52,932,782
2024-02-06 4.43 4.94 4.1 4.62 -0.65% 136,828 60,093,389
2024-02-05 5.42 5.44 4.52 4.65 -14.99% 118,033 56,551,078
2024-02-02 5.89 6.01 5.24 5.47 -6.17% 70,047 39,147,777
2024-02-01 6 6.02 5.7 5.83 -3.32% 52,057 30,403,098
2024-01-31 6.52 6.52 5.99 6.03 -7.09% 48,364 29,999,472
2024-01-30 6.76 6.76 6.46 6.49 -4.14% 43,552 28,785,264
2024-01-29 7.16 7.16 6.76 6.77 -4.24% 41,242 28,455,212
2024-01-26 7.03 7.2 7 7.07 +0.71% 41,830 29,751,296
2024-01-25 6.76 7.03 6.65 7.02 +4% 51,205 35,269,401
2024-01-24 6.73 6.83 6.44 6.75 +0.75% 59,055 39,235,933
2024-01-23 6.82 6.88 6.5 6.7 -2.47% 67,376 44,894,335
2024-01-22 7.5 7.51 6.83 6.87 -8.28% 62,296 44,513,417
2024-01-19 7.77 7.78 7.47 7.49 -3.48% 41,285 31,289,096
2024-01-18 7.84 7.92 7.5 7.76 -1.02% 61,733 47,522,858
2024-01-17 7.97 8.01 7.84 7.84 -2.12% 34,687 27,468,597
2024-01-16 7.93 8.08 7.87 8.01 +0.88% 44,801 35,672,739
2024-01-15 7.96 8 7.88 7.94 -0.13% 25,515 20,255,471
2024-01-12 8 8.08 7.95 7.95 -0.63% 35,044 28,108,088
2024-01-11 7.88 8.02 7.81 8 +1.78% 36,394 28,974,391
2024-01-10 7.88 8.03 7.78 7.86 -0.38% 38,052 30,158,677
2024-01-09 7.87 8.02 7.84 7.89 +0.38% 27,677 21,936,837
2024-01-08 7.99 8.05 7.86 7.86 -1.5% 30,668 24,290,926
2024-01-05 8.08 8.16 7.94 7.98 -0.99% 41,997 33,832,131
2024-01-04 8.04 8.1 8.02 8.06 -0.12% 33,069 26,645,637
2024-01-03 8.13 8.14 7.98 8.07 +0.25% 45,712 36,822,370
2024-01-02 8.03 8.09 8 8.05 +0.88% 52,517 42,305,162

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╕ншЙ▓шВбф╗╜ 000758

近半年

цмгцЧ║ш╛╛ 300207

近三个月

хдйцЙ┐чзСцКА 688603

2023年全年

щАПцЩпчФЯхС╜ 300642

近半年

шЙ╛хПпшУЭ 300816

近三个月

ф╕нхЫ╜ф║║хп┐ 601628

2023年全年

ш┐Юф║Сц╕п 601008

2023年全年

щЗНх║ЖчЩ╛ш┤з 600729

2023年全年

хеХчСЮчзСцКА 688301

近三个月

ц╜ЮхоЙчОпшГ╜ 601699

近半年

热门概念板块

AI人工智能

шИкхоЗх╛о (300053)

2024年一季度
光伏产业

щЪЖхЯ║ч╗┐шГ╜ (601012)

近期数据
区块链
数字经济

цБТчФЯчФ╡хнР (600570)

2023年全年
储能电池
生物医药

цЩ║щгЮчФЯчЙй (300122)

近三个月
虚拟现实

хРМшК▒щб║ (300033)

近期数据
智能制造

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