STш┐кхиБ 300167

数据更新至:

添加到对比分析

3.48 +5.14%

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

3.48
+5.14% +0.17
3.32
开盘价
3.56
最高价
3.32
最低价
170,250
成交量
数据更新至: 2025-03-25

技术指标

3.60
MA5 (5日均线)
3.54
MA10 (10日均线)
3.09
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 3.32 3.56 3.32 3.48 +5.14% 170,250 59,027,562
2025-03-24 3.53 3.58 3.28 3.31 -7.8% 297,153 101,601,886
2025-03-21 3.87 3.98 3.57 3.59 -8.18% 340,469 127,420,566
2025-03-20 3.76 4.04 3.73 3.91 +4.83% 321,531 125,408,915
2025-03-19 3.78 3.88 3.68 3.73 -0.27% 252,083 95,014,719
2025-03-18 3.79 4.15 3.66 3.74 +0.27% 474,790 183,478,244
2025-03-17 3.31 3.76 3.18 3.73 +10.68% 371,848 128,387,931
2025-03-14 3.32 3.5 3.31 3.37 +0.3% 275,322 93,744,416
2025-03-13 3.22 3.41 3.18 3.36 +5.66% 387,647 128,355,853
2025-03-12 3.25 3.55 3.15 3.18 -3.34% 509,969 171,581,845
2025-03-11 2.88 3.3 2.88 3.29 +12.29% 419,337 128,466,737
2025-03-10 2.73 3.01 2.71 2.93 +5.78% 353,455 102,607,672
2025-03-07 2.55 2.78 2.55 2.77 +7.78% 291,417 77,858,634
2025-03-06 2.58 2.73 2.56 2.57 -1.15% 295,177 77,847,290
2025-03-05 2.43 2.6 2.41 2.6 +7.88% 303,110 77,304,377
2025-03-04 2.4 2.44 2.38 2.41 -0.41% 90,539 21,813,913
2025-03-03 2.41 2.45 2.33 2.42 -2.02% 167,139 39,998,993
2025-02-28 2.5 2.59 2.46 2.47 -1.2% 209,650 52,898,141
2025-02-27 2.4 2.58 2.39 2.5 +4.6% 256,309 63,461,334
2025-02-26 2.45 2.47 2.38 2.39 -2.45% 143,282 34,461,285
2025-02-25 2.38 2.49 2.37 2.45 +2.08% 203,116 49,461,590
2025-02-24 2.29 2.47 2.28 2.4 +4.35% 289,669 69,047,324
2025-02-21 2.35 2.39 2.25 2.3 -2.95% 267,384 61,591,531
2025-02-20 2.37 2.41 2.33 2.37 -0.84% 164,553 39,054,913
2025-02-19 2.39 2.43 2.37 2.39 -0.42% 169,651 40,554,583
2025-02-18 2.47 2.49 2.36 2.4 -2.83% 188,318 45,594,559
2025-02-17 2.41 2.51 2.36 2.47 +1.65% 205,178 50,293,800
2025-02-14 2.41 2.5 2.4 2.43 +0.41% 167,276 40,873,091
2025-02-13 2.48 2.51 2.41 2.42 -3.2% 201,695 49,478,411
2025-02-12 2.53 2.54 2.45 2.5 -1.57% 222,792 55,383,026
2025-02-11 2.51 2.56 2.48 2.54 +1.2% 205,861 51,928,893
2025-02-10 2.5 2.58 2.47 2.51 +0.4% 212,356 53,298,776
2025-02-07 2.44 2.51 2.44 2.5 +1.63% 200,208 49,731,871
2025-02-06 2.5 2.54 2.42 2.46 -1.2% 231,026 57,368,408
2025-02-05 2.51 2.54 2.33 2.49 -3.86% 229,399 56,035,465
2025-01-27 2.7 2.75 2.58 2.59 -1.89% 166,803 44,040,817
2025-01-24 2.8 2.86 2.61 2.64 -1.12% 276,100 75,467,007
2025-01-23 2.85 2.88 2.65 2.67 -4.64% 205,879 56,774,914
2025-01-22 2.71 2.83 2.67 2.8 +1.45% 239,031 65,538,561
2025-01-21 2.57 2.81 2.57 2.76 +6.98% 316,328 85,861,820
2025-01-20 2.66 2.69 2.55 2.58 -3.73% 249,835 64,860,502
2025-01-17 2.65 2.82 2.63 2.68 +0.75% 242,498 65,939,331
2025-01-16 2.7 2.83 2.66 2.66 -1.12% 309,653 84,318,853
2025-01-15 2.77 2.85 2.64 2.69 -3.93% 364,127 98,891,611
2025-01-14 2.71 2.95 2.63 2.8 +3.7% 503,732 139,424,779
2025-01-13 2.23 2.7 2.17 2.7 +20% 464,524 118,072,637
2025-01-10 2.4 2.46 2.23 2.25 -6.25% 227,415 52,919,063
2025-01-09 2.44 2.51 2.37 2.4 -4% 274,335 66,626,116
2025-01-08 2.42 2.62 2.38 2.5 +8.7% 478,236 119,020,905
2025-01-07 2.3 2.3 2.29 2.3 +19.79% 144,840 33,313,288
2025-01-06 2.06 2.07 1.89 1.92 -7.25% 226,457 44,466,790
2025-01-03 2.28 2.3 2.04 2.07 -8.81% 222,207 47,049,375
2025-01-02 2.21 2.34 2.21 2.27 -0.44% 176,856 40,388,422
2024-12-31 2.49 2.57 2.26 2.28 -8.06% 256,878 60,684,984
2024-12-30 2.53 2.62 2.43 2.48 -5.34% 188,008 47,241,527
2024-12-27 2.5 2.69 2.48 2.62 +3.56% 210,117 54,339,667
2024-12-26 2.3 2.63 2.26 2.53 +8.12% 296,654 71,436,882
2024-12-25 2.5 2.52 2.19 2.34 -5.26% 298,995 68,747,466
2024-12-24 2.45 2.58 2.41 2.47 +2.49% 210,196 52,530,571
2024-12-23 2.76 2.76 2.34 2.41 -15.44% 318,709 80,639,039
2024-12-20 2.89 2.96 2.8 2.85 -3.06% 199,063 57,487,746
2024-12-19 2.8 2.98 2.78 2.94 +3.89% 221,904 64,366,724
2024-12-18 2.79 2.83 2.66 2.83 +1.8% 202,206 54,961,654
2024-12-17 2.9 3.02 2.74 2.78 -5.44% 272,168 77,381,170
2024-12-16 2.77 3.19 2.73 2.94 +6.14% 508,701 153,301,549
2024-12-13 2.56 2.86 2.54 2.77 +6.95% 321,696 87,080,806
2024-12-12 2.65 2.72 2.58 2.59 -3% 248,085 65,387,517
2024-12-11 2.59 2.78 2.58 2.67 +2.69% 259,159 69,509,129
2024-12-10 2.65 2.73 2.54 2.6 0% 293,544 76,490,426
2024-12-09 2.39 2.69 2.39 2.6 +7.88% 405,034 103,514,827
2024-12-06 2.27 2.44 2.26 2.41 +6.64% 268,459 63,115,068
2024-12-05 2.17 2.26 2.17 2.26 +3.67% 147,400 32,931,079
2024-12-04 2.24 2.27 2.16 2.18 -3.96% 191,294 42,339,095
2024-12-03 2.33 2.33 2.24 2.27 -2.58% 184,514 42,212,671
2024-12-02 2.27 2.4 2.26 2.33 +1.75% 216,246 50,457,183
2024-11-29 2.29 2.34 2.24 2.29 -1.29% 220,014 50,272,557
2024-11-28 2.15 2.43 2.15 2.32 +7.91% 348,852 79,037,116
2024-11-27 2.06 2.17 2 2.15 +3.37% 205,048 42,699,371
2024-11-26 2.06 2.12 2.05 2.08 +0.97% 146,342 30,486,536
2024-11-25 2.1 2.11 2 2.06 -1.44% 167,347 34,379,106
2024-11-22 2.1 2.17 2.08 2.09 -1.42% 209,853 44,526,068
2024-11-21 2.19 2.19 2.09 2.12 -3.2% 194,215 41,387,287
2024-11-20 2.14 2.21 2.12 2.19 +2.82% 193,329 41,985,108
2024-11-19 2.12 2.17 2.02 2.13 +0.95% 204,729 43,103,117
2024-11-18 2.23 2.25 2.06 2.11 -5.38% 236,847 50,834,484
2024-11-15 2.28 2.32 2.22 2.23 -4.29% 238,719 54,136,501
2024-11-14 2.34 2.43 2.31 2.33 0% 303,896 71,961,911
2024-11-13 2.31 2.4 2.18 2.33 -1.69% 289,154 66,522,069
2024-11-12 2.46 2.46 2.32 2.37 -2.47% 356,417 84,119,304
2024-11-11 2.3 2.55 2.29 2.43 +4.74% 387,431 94,202,621
2024-11-08 2.29 2.55 2.29 2.32 +2.2% 464,778 111,077,422
2024-11-07 2.03 2.42 2 2.27 +10.73% 446,792 99,161,579
2024-11-06 2.03 2.12 2.02 2.05 +0.99% 283,816 58,452,437
2024-11-05 1.98 2.06 1.97 2.03 +3.05% 278,464 56,439,720
2024-11-04 1.91 1.98 1.89 1.97 +3.14% 235,321 45,926,744
2024-11-01 2.09 2.1 1.91 1.91 -9.91% 403,642 80,355,447
2024-10-31 2.06 2.23 2.05 2.12 +1.92% 364,522 78,153,922
2024-10-30 2.11 2.2 2.02 2.08 +1.96% 415,409 87,519,891
2024-10-29 1.98 2.1 1.9 2.04 +3.55% 408,438 81,010,582
2024-10-28 1.87 1.98 1.87 1.97 +4.23% 303,699 58,726,749
2024-10-25 1.92 1.95 1.86 1.89 -0.53% 273,109 51,537,971
2024-10-24 1.79 1.93 1.77 1.9 +4.97% 325,827 60,595,493
2024-10-23 1.79 1.87 1.78 1.81 0% 223,540 40,699,337
2024-10-22 1.72 1.84 1.68 1.81 +5.23% 297,577 52,901,507
2024-10-21 1.69 1.73 1.66 1.72 +1.18% 207,851 35,330,160
2024-10-18 1.65 1.71 1.63 1.7 +2.41% 206,670 34,577,466
2024-10-17 1.7 1.72 1.65 1.66 -1.78% 194,574 32,834,213
2024-10-16 1.69 1.73 1.67 1.69 -1.17% 205,434 34,849,422
2024-10-15 1.79 1.8 1.71 1.71 -5.52% 244,385 43,014,044
2024-10-14 1.77 1.82 1.73 1.81 +2.26% 216,383 38,342,072
2024-10-11 1.82 1.88 1.74 1.77 -3.8% 245,133 44,534,152
2024-10-10 1.84 1.89 1.8 1.84 +1.1% 251,511 46,512,788
2024-10-09 2.03 2.04 1.82 1.82 -14.15% 404,176 77,810,771
2024-10-08 2.19 2.2 1.9 2.12 +12.17% 685,477 140,327,943
2024-09-30 1.77 1.94 1.72 1.89 +11.18% 439,868 80,063,856
2024-09-27 1.63 1.72 1.62 1.7 +4.29% 264,612 44,063,272
2024-09-26 1.6 1.64 1.58 1.63 +0.62% 167,362 27,027,919
2024-09-25 1.61 1.65 1.6 1.62 +1.89% 180,688 29,249,847
2024-09-24 1.55 1.6 1.54 1.59 +1.92% 152,341 23,878,685
2024-09-23 1.57 1.6 1.53 1.56 0% 141,150 22,044,570
2024-09-20 1.55 1.59 1.52 1.56 -4.88% 209,859 32,717,020
2024-09-19 1.6 1.66 1.56 1.64 +3.14% 125,773 20,430,021
2024-09-18 1.67 1.68 1.56 1.59 -4.22% 158,265 25,365,390
2024-09-13 1.65 1.73 1.65 1.66 +0.61% 126,183 21,228,375
2024-09-12 1.63 1.68 1.63 1.65 +1.23% 95,271 15,797,918
2024-09-11 1.67 1.68 1.62 1.63 -2.98% 99,261 16,383,789
2024-09-10 1.69 1.71 1.63 1.68 -1.18% 143,128 23,851,414
2024-09-09 1.75 1.75 1.66 1.7 -4.49% 129,074 21,910,641
2024-09-06 1.77 1.86 1.77 1.78 +0.56% 111,298 20,118,380
2024-09-05 1.74 1.81 1.74 1.77 +0.57% 107,453 19,185,167
2024-09-04 1.89 1.9 1.74 1.76 -8.33% 192,763 35,023,886
2024-09-03 1.82 1.93 1.81 1.92 +5.49% 210,758 39,240,742
2024-09-02 1.8 1.84 1.76 1.82 +1.11% 152,155 27,399,787
2024-08-30 1.74 1.84 1.72 1.8 +2.27% 226,779 40,663,958
2024-08-29 1.76 1.79 1.74 1.76 -3.3% 134,081 23,598,931
2024-08-28 1.77 1.83 1.71 1.82 +0.55% 137,024 24,402,726
2024-08-27 1.79 1.88 1.75 1.81 +1.12% 149,445 26,867,576
2024-08-26 1.61 1.79 1.59 1.79 +10.49% 161,859 27,583,368
2024-08-23 1.67 1.69 1.59 1.62 -3.57% 101,436 16,474,592
2024-08-22 1.63 1.71 1.63 1.68 +3.07% 132,842 22,312,743
2024-08-21 1.58 1.66 1.57 1.63 +1.88% 87,615 14,145,696
2024-08-20 1.64 1.67 1.58 1.6 -2.44% 87,139 14,126,235
2024-08-19 1.69 1.7 1.63 1.64 -2.96% 72,578 12,096,711
2024-08-16 1.69 1.73 1.68 1.69 -1.17% 88,430 14,979,170
2024-08-15 1.67 1.72 1.64 1.71 +1.18% 108,587 18,289,594
2024-08-14 1.69 1.72 1.68 1.69 0% 60,084 10,218,905
2024-08-13 1.68 1.73 1.67 1.69 0% 87,773 14,885,364
2024-08-12 1.78 1.81 1.66 1.69 -7.14% 145,224 25,036,759
2024-08-09 1.81 1.95 1.81 1.82 0% 175,858 32,875,515
2024-08-08 1.76 1.85 1.74 1.82 +3.41% 159,960 28,885,748
2024-08-07 1.85 1.87 1.75 1.76 -4.86% 168,559 30,378,914
2024-08-06 1.81 1.91 1.79 1.85 0% 196,033 36,003,463
2024-08-05 1.71 1.99 1.69 1.85 +6.32% 314,579 57,855,811
2024-08-02 1.71 1.74 1.68 1.74 +0.58% 130,942 22,314,120
2024-08-01 1.69 1.77 1.68 1.73 +1.76% 124,806 21,581,657
2024-07-31 1.64 1.71 1.64 1.7 +2.41% 116,933 19,680,113
2024-07-30 1.62 1.68 1.61 1.66 +1.84% 95,533 15,735,589
2024-07-29 1.63 1.66 1.61 1.63 -1.21% 74,209 12,093,802
2024-07-26 1.63 1.72 1.62 1.65 +0.61% 91,968 15,238,254
2024-07-25 1.61 1.66 1.56 1.64 +0.61% 113,777 18,429,150
2024-07-24 1.67 1.7 1.61 1.63 -4.68% 151,026 24,856,089
2024-07-23 1.69 1.76 1.66 1.71 +0.59% 177,390 30,444,672
2024-07-22 1.69 1.75 1.66 1.7 -1.16% 156,765 26,567,880
2024-07-19 1.64 1.72 1.61 1.72 +3.61% 189,165 31,443,413
2024-07-18 1.61 1.72 1.61 1.66 +2.47% 221,865 36,872,033
2024-07-17 1.62 1.69 1.57 1.62 -2.41% 218,619 35,491,359
2024-07-16 1.68 1.75 1.64 1.66 -3.49% 240,845 40,550,504
2024-07-15 1.96 2.03 1.69 1.72 -3.91% 392,235 72,449,078
2024-07-12 1.6 1.79 1.6 1.79 +20.13% 185,153 32,307,300
2024-07-11 1.43 1.52 1.43 1.49 +4.93% 139,667 20,728,228
2024-07-10 1.39 1.48 1.37 1.42 +1.43% 102,673 14,723,873
2024-07-09 1.38 1.42 1.33 1.4 +0.72% 82,313 11,380,016
2024-07-08 1.43 1.46 1.38 1.39 -4.14% 92,717 13,049,734
2024-07-05 1.37 1.47 1.36 1.45 +4.32% 110,183 15,773,502
2024-07-04 1.49 1.49 1.38 1.39 -6.08% 129,602 18,344,650
2024-07-03 1.41 1.52 1.39 1.48 +4.23% 160,557 23,687,820
2024-07-02 1.36 1.44 1.36 1.42 +3.65% 87,711 12,357,682
2024-07-01 1.32 1.37 1.31 1.37 +4.58% 84,896 11,389,564
2024-06-28 1.29 1.37 1.28 1.31 +1.55% 105,574 13,964,581
2024-06-27 1.29 1.34 1.28 1.29 -0.77% 103,889 13,674,057
2024-06-26 1.26 1.33 1.22 1.3 0% 149,421 18,952,774
2024-06-25 1.3 1.35 1.27 1.3 -1.52% 101,712 13,373,136
2024-06-24 1.36 1.38 1.26 1.32 -5.71% 151,273 19,767,572
2024-06-21 1.37 1.44 1.36 1.4 +0.72% 99,580 13,987,342
2024-06-20 1.48 1.5 1.37 1.39 -7.33% 164,017 23,394,423
2024-06-19 1.49 1.54 1.48 1.5 +0.67% 124,015 18,618,873
2024-06-18 1.53 1.56 1.49 1.49 -3.87% 142,897 21,641,279
2024-06-17 1.46 1.56 1.45 1.55 +4.73% 142,612 21,547,826
2024-06-14 1.46 1.5 1.43 1.48 0% 117,572 17,212,938
2024-06-13 1.46 1.57 1.45 1.48 +0.68% 172,042 26,022,815
2024-06-12 1.42 1.52 1.42 1.47 -1.34% 205,495 30,047,564
2024-06-11 1.3 1.55 1.26 1.49 +13.74% 266,015 37,891,504
2024-06-07 1.28 1.33 1.26 1.31 +7.38% 177,271 22,983,614
2024-06-06 1.3 1.39 1.2 1.22 -8.27% 242,475 31,212,378
2024-06-05 1.22 1.37 1.22 1.33 +9.02% 227,480 29,736,494
2024-06-04 1.22 1.3 1.21 1.22 +2.52% 186,269 23,210,422
2024-06-03 1.34 1.36 1.15 1.19 -14.39% 273,985 33,921,365
2024-05-31 1.45 1.5 1.38 1.39 -5.44% 200,792 28,794,450
2024-05-30 1.57 1.63 1.46 1.47 -2.65% 148,085 22,816,563
2024-05-29 1.52 1.57 1.45 1.51 -2.58% 140,059 21,072,019
2024-05-28 1.64 1.64 1.52 1.55 -4.91% 122,033 19,159,155
2024-05-27 1.7 1.74 1.62 1.63 -2.4% 106,685 17,781,831
2024-05-24 1.63 1.7 1.62 1.67 +1.83% 104,762 17,388,802
2024-05-23 1.72 1.72 1.62 1.64 -5.2% 117,813 19,621,615
2024-05-22 1.68 1.75 1.66 1.73 +2.98% 80,089 13,753,887
2024-05-21 1.7 1.73 1.65 1.68 -1.75% 86,900 14,707,675
2024-05-20 1.78 1.82 1.71 1.71 -2.84% 114,625 20,231,176
2024-05-17 1.8 1.81 1.74 1.76 -1.68% 103,737 18,272,103
2024-05-16 1.77 1.85 1.74 1.79 -1.65% 126,351 22,641,018
2024-05-15 1.85 1.95 1.79 1.82 -2.67% 189,549 35,155,860
2024-05-14 1.65 1.92 1.65 1.87 +11.98% 231,460 41,483,079
2024-05-13 1.59 1.75 1.55 1.67 +3.09% 174,411 28,831,444
2024-05-10 1.7 1.72 1.59 1.62 -6.9% 197,873 32,517,992
2024-05-09 1.75 1.79 1.71 1.74 -1.14% 118,182 20,551,661
2024-05-08 1.68 1.79 1.66 1.76 +6.02% 204,533 35,758,920
2024-05-07 1.71 1.76 1.65 1.66 -5.14% 198,936 33,934,257
2024-05-06 1.77 1.85 1.71 1.75 +3.55% 303,278 53,980,474
2024-04-30 1.69 1.69 1.61 1.69 +19.86% 182,234 30,719,929
2024-04-26 1.45 1.48 1.38 1.41 -3.42% 191,709 27,439,416
2024-04-25 1.39 1.51 1.38 1.46 +2.82% 205,509 29,777,484
2024-04-24 1.31 1.42 1.3 1.42 +7.58% 261,751 35,300,100
2024-04-23 1.26 1.4 1.26 1.32 -0.75% 215,160 28,871,135
2024-04-22 1.39 1.42 1.22 1.33 -13.07% 249,746 32,989,057
2024-04-19 1.58 1.59 1.51 1.53 -5.56% 117,738 18,216,471
2024-04-18 1.65 1.71 1.6 1.62 -2.41% 113,175 18,595,889
2024-04-17 1.65 1.71 1.63 1.66 +5.73% 131,171 21,918,418
2024-04-16 1.75 1.76 1.54 1.57 -12.78% 163,186 26,747,609
2024-04-15 1.89 1.93 1.69 1.8 -14.29% 193,980 35,384,039
2024-04-12 1.89 2.27 1.86 2.1 +10.53% 243,705 49,918,033
2024-04-11 1.84 1.93 1.84 1.9 +2.7% 83,219 15,808,631
2024-04-10 1.9 1.92 1.83 1.85 -3.65% 78,026 14,616,779
2024-04-09 1.91 1.93 1.88 1.92 +1.05% 68,808 13,110,553
2024-04-08 1.97 1.98 1.87 1.9 -3.55% 99,752 19,247,125
2024-04-03 2.01 2.02 1.94 1.97 -2.48% 107,873 21,308,009
2024-04-02 2.03 2.07 2.01 2.02 -0.49% 109,675 22,263,242
2024-04-01 1.99 2.04 1.98 2.03 +1.5% 90,803 18,297,958
2024-03-29 1.95 2.02 1.92 2 +2.04% 138,026 27,100,357
2024-03-28 1.94 2 1.93 1.96 +1.03% 96,173 18,961,514
2024-03-27 2.08 2.1 1.94 1.94 -7.62% 128,475 25,764,705
2024-03-26 2.15 2.18 2.05 2.1 -1.87% 92,360 19,577,465
2024-03-25 2.16 2.19 2.11 2.14 -1.38% 85,761 18,394,506
2024-03-22 2.23 2.25 2.15 2.17 -3.56% 117,929 25,806,027
2024-03-21 2.33 2.33 2.25 2.25 -3.43% 122,643 27,920,818
2024-03-20 2.3 2.35 2.27 2.33 +0.87% 91,038 21,000,146
2024-03-19 2.29 2.38 2.26 2.31 +0.87% 122,527 28,410,175
2024-03-18 2.29 2.3 2.25 2.29 -0.43% 91,247 20,759,289
2024-03-15 2.29 2.31 2.24 2.3 0% 82,031 18,636,909
2024-03-14 2.33 2.35 2.27 2.3 -0.43% 87,515 20,246,361
2024-03-13 2.35 2.36 2.28 2.31 -2.53% 85,083 19,693,127
2024-03-12 2.3 2.37 2.3 2.37 +2.16% 108,681 25,363,228
2024-03-11 2.29 2.32 2.26 2.32 +0.43% 83,940 19,254,176
2024-03-08 2.22 2.31 2.22 2.31 +3.13% 88,094 20,007,652
2024-03-07 2.27 2.31 2.23 2.24 -1.75% 102,174 23,164,683
2024-03-06 2.19 2.33 2.19 2.28 +3.64% 137,505 31,267,028
2024-03-05 2.27 2.33 2.2 2.2 -3.93% 107,799 24,316,007
2024-03-04 2.35 2.35 2.2 2.29 -2.55% 119,464 27,178,909
2024-03-01 2.4 2.43 2.3 2.35 -1.67% 111,015 26,138,433
2024-02-29 2.2 2.42 2.17 2.39 +6.22% 164,325 38,259,581
2024-02-28 2.51 2.63 2.14 2.25 -11.07% 221,998 54,993,492
2024-02-27 2.45 2.57 2.41 2.53 +1.2% 156,978 39,128,963
2024-02-26 2.49 2.64 2.42 2.5 -0.4% 184,475 46,731,961
2024-02-23 2.29 2.63 2.24 2.51 +8.19% 214,900 51,798,326
2024-02-22 2.26 2.37 2.21 2.32 +2.2% 167,581 38,259,312
2024-02-21 2.19 2.39 2.16 2.27 +9.13% 217,112 49,284,426
2024-02-20 1.94 2.1 1.91 2.08 +6.67% 118,427 23,898,464
2024-02-19 1.79 2 1.78 1.95 +4.84% 131,194 25,057,745
2024-02-08 1.8 1.88 1.59 1.86 +2.76% 162,368 27,971,398
2024-02-07 1.88 1.97 1.77 1.81 -4.74% 115,061 21,447,420
2024-02-06 1.79 1.97 1.72 1.9 +1.6% 107,289 19,948,999
2024-02-05 2.08 2.13 1.81 1.87 -12.21% 126,013 24,238,872
2024-02-02 2.18 2.26 1.99 2.13 0% 135,595 29,014,156
2024-02-01 2.32 2.33 2 2.13 -8.58% 167,119 36,353,931
2024-01-31 2.43 2.51 2.29 2.33 -4.12% 118,041 28,544,949
2024-01-30 2.72 2.72 2.39 2.43 -12.59% 141,252 36,825,229
2024-01-29 3 3 2.78 2.78 -7.33% 120,095 34,378,071
2024-01-26 2.94 3.02 2.93 3 +0.67% 105,728 31,589,545
2024-01-25 2.96 3.01 2.89 2.98 -1.32% 195,086 57,394,514
2024-01-24 2.81 3.13 2.79 3.02 +7.09% 185,960 55,669,984
2024-01-23 2.82 2.9 2.76 2.82 -1.4% 86,033 24,281,100
2024-01-22 2.76 2.95 2.75 2.86 +1.78% 130,585 37,121,683
2024-01-19 2.97 3.01 2.81 2.81 -5.7% 106,570 30,910,386
2024-01-18 2.98 3.09 2.9 2.98 -1.97% 147,874 44,056,515
2024-01-17 2.91 3.17 2.89 3.04 +3.4% 209,008 64,313,142
2024-01-16 2.84 3.04 2.84 2.94 +2.8% 103,604 30,525,057
2024-01-15 2.82 2.86 2.79 2.86 +0.7% 33,271 9,437,662
2024-01-12 2.86 2.91 2.82 2.84 -0.7% 39,013 11,125,834
2024-01-11 2.8 2.89 2.79 2.86 +2.14% 40,687 11,622,597
2024-01-10 2.78 2.86 2.72 2.8 +0.72% 48,547 13,623,265
2024-01-09 2.74 2.82 2.74 2.78 +1.83% 55,478 15,439,917
2024-01-08 2.8 2.86 2.73 2.73 -3.87% 62,520 17,431,207
2024-01-05 2.97 2.98 2.82 2.84 -4.7% 93,611 27,000,499
2024-01-04 2.91 2.99 2.88 2.98 +1.36% 66,307 19,536,171
2024-01-03 2.98 2.99 2.91 2.94 -2% 75,395 22,230,543
2024-01-02 2.99 3.06 2.96 3 +0.33% 75,418 22,759,044

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

щФжц╡кчзСцКА 300763

2022-2023两年

х┐ЧчЙ╣цЦ░цЭР 300986

2023年全年

ф║ФчЯ┐хПСх▒Х 600058

2022-2023两年

шЛПх╖ЮчзСш╛╛ 603660

近三个月

чФЯчЫКчзСцКА 600183

2024年至今

хЗпцЩочФЯчЙй 300639

近期数据

цЕзш╛░шВбф╗╜ 688500

近期数据

ф╕нщЗСщ╗ДщЗС 600489

2023年全年

хНОш┐ЬхЬ░ф║з 600743

近期数据

цмвф╣Рхо╢ 300997

2022-2023两年

热门概念板块

半导体

ф╕нх╛охЕмхП╕ (688012)

近期数据
数字经济
智能制造

чФихПЛч╜Сч╗Ь (600588)

近三个月
元宇宙
大数据

ц╡╖щЗПцХ░цНо (603138)

近期数据
医疗器械

ш┐ИчСЮхМ╗чЦЧ (300760)

2023年全年
储能电池
云计算

хоЭф┐бш╜пф╗╢ (600845)

2023年全年

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