ф╕нц╡╖ш╛╛ 300177

数据更新至:

添加到对比分析

11.85 -6.32%

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

11.85
-6.32% -0.8
12.2
开盘价
12.26
最高价
11.61
最低价
507,908
成交量
数据更新至: 2025-03-25

技术指标

12.37
MA5 (5日均线)
12.12
MA10 (10日均线)
11.89
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 12.2 12.26 11.61 11.85 -6.32% 507,908 604,178,241
2025-03-24 13 13.28 12.06 12.65 -1.17% 1,018,101 1,294,748,474
2025-03-21 12.65 13.71 12.63 12.8 +3.23% 1,456,461 1,913,451,010
2025-03-20 12.1 12.62 11.95 12.4 +2.14% 696,656 863,446,060
2025-03-19 12.26 12.32 12.04 12.14 -2.8% 485,949 591,363,930
2025-03-18 11.94 12.55 11.93 12.49 +4.96% 850,639 1,048,266,785
2025-03-17 12.03 12.4 11.9 11.9 +0.59% 613,268 746,150,606
2025-03-14 11.73 12.05 11.3 11.83 +2.96% 531,519 622,741,015
2025-03-13 11.61 11.64 11.1 11.49 -1.12% 360,130 408,644,675
2025-03-12 11.83 11.94 11.61 11.62 +0.87% 394,626 465,276,836
2025-03-11 11.3 11.61 11.26 11.52 -0.17% 250,473 286,512,527
2025-03-10 11.58 11.74 11.4 11.54 -0.35% 247,111 285,835,534
2025-03-07 11.75 12.06 11.43 11.58 -2.2% 381,578 448,507,958
2025-03-06 11.61 12 11.58 11.84 +2.25% 396,037 468,321,961
2025-03-05 11.36 11.76 11.31 11.58 +0.96% 332,476 383,235,342
2025-03-04 11.07 11.53 11.01 11.47 +2.59% 318,901 363,448,182
2025-03-03 11.26 11.63 11.08 11.18 +0.18% 341,487 385,694,564
2025-02-28 12.01 12.1 11.08 11.16 -8.07% 520,374 600,612,697
2025-02-27 12.6 12.64 11.9 12.14 -3.42% 566,965 692,339,233
2025-02-26 12.51 12.75 12.38 12.57 -2.56% 767,232 961,261,303
2025-02-25 12.94 13.72 12.81 12.9 +1.74% 1,196,184 1,582,853,667
2025-02-24 12.19 12.98 12.05 12.68 +4.45% 895,666 1,126,172,149
2025-02-21 11.97 12.21 11.73 12.14 +1.17% 513,418 615,665,701
2025-02-20 11.81 12.28 11.71 12 +0.42% 469,831 563,083,896
2025-02-19 11.83 12.11 11.83 11.95 +1.01% 465,831 557,570,752
2025-02-18 12.46 12.68 11.78 11.83 -7.22% 785,239 959,720,512
2025-02-17 12.05 13.11 11.98 12.75 +7.5% 1,013,581 1,260,300,639
2025-02-14 11.71 11.98 11.52 11.86 +1.02% 443,822 522,349,409
2025-02-13 11.92 12.04 11.63 11.74 -1.1% 519,366 614,882,719
2025-02-12 11.56 11.9 11.5 11.87 +1.89% 497,378 583,808,212
2025-02-11 11.85 11.93 11.62 11.65 -1.44% 501,215 589,244,910
2025-02-10 11.68 11.88 11.42 11.82 +2.43% 727,728 849,568,149
2025-02-07 11.6 11.89 11.35 11.54 -0.52% 835,886 967,592,026
2025-02-06 10.32 11.6 10.22 11.6 +12.08% 785,866 865,372,756
2025-02-05 10.12 10.45 10.07 10.35 +3.5% 306,773 316,778,627
2025-01-27 10.53 10.58 9.98 10 -4.67% 326,198 331,935,757
2025-01-24 10.1 10.52 9.96 10.49 +5.11% 426,548 440,218,087
2025-01-23 10.28 10.58 9.97 9.98 -1.19% 333,637 344,198,148
2025-01-22 10.3 10.3 10.02 10.1 -2.51% 241,715 245,476,467
2025-01-21 10.65 10.75 10.22 10.36 -2.45% 340,378 353,231,979
2025-01-20 10.5 10.82 10.32 10.62 +2.41% 438,009 465,680,648
2025-01-17 10.49 10.63 10.33 10.37 -1.98% 349,185 364,949,448
2025-01-16 10.61 10.8 10.49 10.58 +0.28% 423,658 451,199,926
2025-01-15 10.73 10.83 10.5 10.55 -2.04% 383,478 407,174,609
2025-01-14 10.21 10.82 10.1 10.77 +6.95% 499,194 524,789,149
2025-01-13 9.88 10.29 9.69 10.07 -1.37% 360,617 360,301,065
2025-01-10 10.2 10.85 10.18 10.21 -0.68% 623,291 652,325,689
2025-01-09 10 10.5 9.96 10.28 +1.98% 423,915 435,595,418
2025-01-08 10.11 10.17 9.63 10.08 -0.2% 402,378 400,006,322
2025-01-07 9.76 10.1 9.7 10.1 +5.21% 371,217 368,471,862
2025-01-06 9.89 9.9 9.49 9.6 -2.44% 320,060 309,301,663
2025-01-03 10.65 10.78 9.77 9.84 -7.08% 461,522 466,887,622
2025-01-02 10.92 11.05 10.41 10.59 -2.93% 386,396 415,611,934
2024-12-31 11.75 11.82 10.84 10.91 -6.59% 509,296 571,293,745
2024-12-30 11.63 11.9 11.37 11.68 -0.68% 323,439 378,383,663
2024-12-27 11.9 12.12 11.68 11.76 -0.08% 411,174 490,072,100
2024-12-26 11.8 12.07 11.66 11.77 -0.08% 392,849 464,923,996
2024-12-25 12.21 12.21 11.38 11.78 -3.84% 579,249 679,162,302
2024-12-24 12.61 12.76 11.88 12.25 -1.29% 606,747 742,634,052
2024-12-23 13.89 14 12.35 12.41 -11.61% 958,271 1,242,326,770
2024-12-20 13.82 14.46 13.6 14.04 +1.37% 715,851 1,008,942,081
2024-12-19 14.23 14.54 13.72 13.85 -6.98% 973,913 1,375,291,048
2024-12-18 13.82 15.48 13.34 14.89 +6.51% 1,254,073 1,818,211,579
2024-12-17 14.74 15.45 13.73 13.98 -6.68% 1,171,291 1,696,013,044
2024-12-16 15.2 16.29 14.78 14.98 -3.17% 1,775,863 2,767,814,017
2024-12-13 13.63 16.68 13.46 15.47 +11.29% 2,320,621 3,574,414,647
2024-12-12 13.9 14.15 13.48 13.9 -1.21% 950,324 1,311,333,996
2024-12-11 13.04 14.15 12.89 14.07 +7% 1,350,224 1,843,787,977
2024-12-10 13.2 13.75 12.92 13.15 +2.81% 977,291 1,309,241,985
2024-12-09 12.8 13.27 12.64 12.79 -1.16% 471,190 607,909,072
2024-12-06 13.79 13.79 12.9 12.94 -3.43% 819,975 1,079,002,966
2024-12-05 12.8 13.49 12.8 13.4 +3.88% 879,281 1,166,936,653
2024-12-04 13.2 13.34 12.76 12.9 -2.86% 612,130 795,613,233
2024-12-03 13.05 13.53 12.81 13.28 +0.68% 945,181 1,250,377,923
2024-12-02 12.3 13.33 12.24 13.19 +7.32% 953,002 1,231,570,726
2024-11-29 12.25 12.58 11.9 12.29 +0.41% 580,380 709,824,556
2024-11-28 12.34 12.76 12.22 12.24 -1.29% 541,983 673,234,560
2024-11-27 11.55 12.45 11.32 12.4 +5.53% 556,067 665,514,770
2024-11-26 12.3 12.61 11.74 11.75 -5.24% 528,303 639,960,454
2024-11-25 12.6 12.72 11.72 12.4 -2.82% 668,871 811,951,669
2024-11-22 12.92 13.33 12.76 12.76 -2.15% 892,463 1,162,101,689
2024-11-21 12.97 13.1 12.77 13.04 -2.76% 916,336 1,183,992,327
2024-11-20 12.07 13.95 11.78 13.41 +11.1% 1,248,340 1,622,855,106
2024-11-19 11.5 12.08 11.42 12.07 +2.46% 475,375 561,991,511
2024-11-18 11.6 12.34 10.91 11.78 +0.68% 604,781 702,765,970
2024-11-15 12.16 12.38 11.68 11.7 -4.8% 514,959 623,081,914
2024-11-14 13.05 13.19 12.14 12.29 -7.18% 632,376 802,308,089
2024-11-13 13.08 13.57 12.72 13.24 +1.69% 780,867 1,026,586,922
2024-11-12 13.33 13.44 12.87 13.02 -3.56% 768,419 1,004,959,072
2024-11-11 13.63 13.78 12.82 13.5 -2.67% 1,518,678 2,019,979,829
2024-11-08 13.31 14.3 13.03 13.87 +5.4% 1,492,345 2,033,093,577
2024-11-07 13.1 13.2 12.26 13.16 -1.57% 1,078,236 1,385,336,375
2024-11-06 12.89 13.55 12.2 13.37 +8.79% 1,751,372 2,271,273,456
2024-11-05 11.07 12.3 11 12.29 +11.02% 940,976 1,110,459,961
2024-11-04 10.32 11.09 10.32 11.07 +3.75% 450,494 490,417,255
2024-11-01 12.16 12.3 10.6 10.67 -14.23% 1,014,599 1,147,388,072
2024-10-31 12.35 12.68 11.93 12.44 +0.97% 1,128,254 1,393,228,146
2024-10-30 11.5 12.42 11.22 12.32 +5.21% 1,016,812 1,216,129,160
2024-10-29 11.99 12.49 11.65 11.71 -2.82% 797,531 959,995,693
2024-10-28 11.8 12.18 11.5 12.05 +2.12% 743,880 887,735,688
2024-10-25 12.35 12.35 11.8 11.8 -2.96% 838,119 1,001,335,709
2024-10-24 12.01 12.57 11.85 12.16 +2.01% 868,003 1,058,823,757
2024-10-23 11.93 12.7 11.8 11.92 -2.45% 1,041,776 1,276,037,496
2024-10-22 13.68 13.68 12.1 12.22 -8.67% 1,461,327 1,842,292,212
2024-10-21 11.77 13.59 11.77 13.38 +13.87% 1,864,381 2,353,716,420
2024-10-18 10.8 12.09 10.7 11.75 +5.76% 1,437,300 1,634,219,913
2024-10-17 11.8 11.91 10.98 11.11 -2.11% 1,074,301 1,227,983,459
2024-10-16 11.5 11.8 11.16 11.35 -4.54% 1,023,428 1,171,329,618
2024-10-15 10.87 12.91 10.64 11.89 +5.04% 1,886,566 2,216,793,283
2024-10-14 10.14 11.49 10.01 11.32 +6.99% 1,426,330 1,525,258,642
2024-10-11 11.34 12 10.22 10.58 -6.62% 1,677,135 1,878,838,526
2024-10-10 12.38 12.99 10.06 11.33 -8.92% 1,738,614 1,995,280,691
2024-10-09 13.29 14.8 11.89 12.44 +0.81% 2,932,748 4,031,111,208
2024-10-08 12.34 12.34 11.33 12.34 +20.04% 1,176,004 1,435,373,146
2024-09-30 9.5 10.28 9.23 10.28 +19.95% 1,483,625 1,472,902,718
2024-09-27 7.2 8.57 7.1 8.57 +20.03% 1,587,419 1,255,593,882
2024-09-26 6.98 7.26 6.88 7.14 +0.56% 720,558 508,700,169
2024-09-25 6.82 7.44 6.8 7.1 +3.8% 933,225 656,405,539
2024-09-24 6.7 6.89 6.58 6.84 -0.58% 706,500 476,755,340
2024-09-23 6.39 6.99 6.39 6.88 +6.34% 721,108 489,007,983
2024-09-20 6.31 6.83 6.27 6.47 +4.52% 520,542 338,424,633
2024-09-19 6.06 6.3 6.01 6.19 +3.51% 273,929 168,821,281
2024-09-18 6.07 6.12 5.9 5.98 -0.83% 155,779 93,685,079
2024-09-13 6.13 6.16 6.03 6.03 -1.47% 162,520 98,767,980
2024-09-12 6.24 6.29 6.11 6.12 -1.29% 190,570 118,037,430
2024-09-11 6.35 6.37 6.18 6.2 -3.58% 235,364 146,928,308
2024-09-10 6.43 6.46 6.25 6.43 +0.16% 243,848 155,123,659
2024-09-09 6.43 6.49 6.35 6.42 -2.87% 295,151 189,290,625
2024-09-06 6.81 6.98 6.59 6.61 -4.2% 528,924 356,226,193
2024-09-05 6.3 7.1 6.21 6.9 +7.81% 747,995 500,569,525
2024-09-04 6.38 6.63 6.31 6.4 +0.63% 457,930 296,669,088
2024-09-03 6.06 6.36 6.04 6.36 +4.09% 351,412 218,768,573
2024-09-02 6.17 6.35 6.11 6.11 -0.16% 299,594 186,086,178
2024-08-30 6.01 6.23 5.97 6.12 +1.83% 288,257 177,028,097
2024-08-29 5.88 6.03 5.8 6.01 +1.86% 176,354 104,967,623
2024-08-28 5.89 6.02 5.87 5.9 -1.17% 169,672 100,799,394
2024-08-27 6.13 6.14 5.96 5.97 -3.24% 205,291 123,314,058
2024-08-26 6.08 6.18 5.98 6.17 +1.15% 173,286 105,843,990
2024-08-23 6.17 6.2 6.04 6.1 -1.45% 197,950 121,265,522
2024-08-22 6.37 6.41 6.16 6.19 -3.28% 263,445 164,980,186
2024-08-21 6.33 6.47 6.26 6.4 +0.31% 222,051 141,804,546
2024-08-20 6.49 6.53 6.31 6.38 -2.6% 307,665 196,386,125
2024-08-19 6.72 6.83 6.54 6.55 -2.67% 294,252 195,747,421
2024-08-16 7 7.08 6.73 6.73 -4.81% 414,129 284,843,052
2024-08-15 6.84 7.07 6.71 7.07 +1.43% 435,917 301,957,237
2024-08-14 6.96 7.09 6.88 6.97 -0.57% 417,686 291,720,675
2024-08-13 6.61 7.01 6.6 7.01 +6.37% 525,392 357,823,456
2024-08-12 6.68 6.71 6.45 6.59 -1.93% 281,871 185,348,326
2024-08-09 6.73 6.92 6.68 6.72 0% 349,655 237,769,249
2024-08-08 7.12 7.14 6.7 6.72 -7.57% 644,869 440,056,782
2024-08-07 7.05 7.45 7.03 7.27 +1.96% 653,698 477,117,524
2024-08-06 7.19 7.3 6.84 7.13 +1.13% 503,548 354,999,912
2024-08-05 7.18 7.6 7.04 7.05 -3.56% 651,763 472,319,680
2024-08-02 7.5 7.67 7.28 7.31 -5.19% 813,689 605,451,810
2024-08-01 7.35 7.98 7.31 7.71 +2.94% 1,133,642 868,432,944
2024-07-31 7.45 7.65 7.21 7.49 -2.98% 1,286,061 955,590,037
2024-07-30 7.07 8.49 7.05 7.72 +7.37% 1,488,629 1,158,810,151
2024-07-29 6.91 7.49 6.79 7.19 +4.66% 1,076,031 761,253,947
2024-07-26 6.7 6.92 6.62 6.87 +1.63% 812,069 554,040,266
2024-07-25 6.06 7.2 5.96 6.76 +10.64% 977,193 642,237,284
2024-07-24 6.33 6.42 6.09 6.11 -6.14% 613,447 381,693,428
2024-07-23 6.35 6.85 6.33 6.51 +1.24% 868,017 575,222,252
2024-07-22 6.15 6.45 6.13 6.43 +2.88% 498,858 316,501,323
2024-07-19 6.21 6.44 6.16 6.25 -0.16% 492,783 311,408,776
2024-07-18 6.2 6.35 6.02 6.26 -2.34% 560,888 345,511,604
2024-07-17 6.71 6.79 6.38 6.41 -8.43% 919,547 603,059,228
2024-07-16 6.79 7.26 6.72 7 +1.16% 960,849 673,671,857
2024-07-15 7.2 7.51 6.83 6.92 +0.29% 1,152,388 827,637,605
2024-07-12 6.71 7.38 6.66 6.9 +0.73% 1,277,286 899,429,492
2024-07-11 6.73 6.88 6.5 6.85 +1.48% 1,302,483 873,678,095
2024-07-10 6.36 6.95 6.36 6.75 +16.58% 1,496,995 1,021,478,238
2024-07-09 5.7 5.86 5.53 5.79 +6.24% 453,871 257,993,026
2024-07-08 5.67 5.71 5.41 5.45 -4.55% 352,730 193,217,729
2024-07-05 5.92 5.98 5.63 5.71 -2.73% 370,397 212,473,612
2024-07-04 6.6 6.7 5.87 5.87 -7.85% 624,473 390,424,236
2024-07-03 6.15 6.48 6.13 6.37 +2.08% 503,597 319,220,247
2024-07-02 6.39 6.42 6.22 6.24 -0.48% 371,990 234,725,306
2024-07-01 6.38 6.42 6.03 6.27 -0.32% 444,314 275,662,242
2024-06-28 6.18 6.49 6.13 6.29 +0.16% 445,830 283,412,484
2024-06-27 6.42 6.59 6.23 6.28 -2.03% 557,008 356,935,643
2024-06-26 6.22 6.44 5.97 6.41 +1.75% 464,522 290,404,575
2024-06-25 6.5 6.7 6.2 6.3 -4.55% 624,303 401,395,258
2024-06-24 6.89 7.1 6.5 6.6 -6.78% 778,826 523,928,726
2024-06-21 6.94 7.27 6.81 7.08 +2.76% 951,775 675,663,171
2024-06-20 7.27 7.4 6.86 6.89 -6.13% 1,128,302 799,507,031
2024-06-19 7.3 7.53 7.08 7.34 +6.53% 1,784,547 1,299,220,210
2024-06-18 5.74 6.89 5.74 6.89 +20.03% 990,363 649,789,164
2024-06-17 5.75 5.93 5.71 5.74 +2.68% 519,482 301,852,578
2024-06-14 5.63 5.74 5.46 5.59 -1.24% 417,018 232,331,090
2024-06-13 5.74 5.81 5.59 5.66 -2.41% 418,051 237,090,273
2024-06-12 5.63 5.94 5.63 5.8 +2.11% 466,085 270,736,742
2024-06-11 5.59 5.72 5.36 5.68 +1.43% 467,320 260,858,064
2024-06-07 5.97 6.13 5.53 5.6 -6.04% 836,648 481,876,474
2024-06-06 6.7 6.9 5.95 5.96 -16.64% 1,262,770 802,270,863
2024-06-05 6.43 7.39 6.43 7.15 +16.07% 1,574,979 1,112,637,967
2024-06-04 6.23 6.57 6.07 6.16 -4.2% 511,033 319,724,111
2024-06-03 6.48 6.65 6.18 6.43 -0.31% 655,896 421,270,506
2024-05-31 6.08 6.57 6 6.45 +6.79% 634,969 401,645,700
2024-05-30 6 6.15 5.88 6.04 +0.33% 354,767 213,734,557
2024-05-29 6.28 6.39 6 6.02 -2.59% 395,133 242,370,179
2024-05-28 6.18 6.31 6.06 6.18 -0.48% 361,538 224,047,373
2024-05-27 6.21 6.45 6.1 6.21 -1.27% 406,775 253,352,619
2024-05-24 6.39 6.54 6.21 6.29 -4.55% 689,259 437,369,427
2024-05-23 6.86 7.04 6.58 6.59 -2.95% 688,091 469,824,476
2024-05-22 6.85 7.03 6.71 6.79 -2.72% 608,287 416,038,856
2024-05-21 6.91 7.14 6.82 6.98 +0.72% 771,399 539,642,934
2024-05-20 6.78 7.15 6.71 6.93 +0.73% 802,922 556,966,565
2024-05-17 6.54 6.95 6.51 6.88 +5.85% 871,225 591,496,099
2024-05-16 6.69 7 6.5 6.5 -2.69% 722,044 485,261,321
2024-05-15 6.6 6.79 6.41 6.68 +0.6% 627,796 417,858,032
2024-05-14 6.85 6.93 6.45 6.64 -3.21% 782,551 522,532,610
2024-05-13 7.33 7.5 6.78 6.86 -9.02% 1,048,959 739,818,341
2024-05-10 7.57 7.93 7.41 7.54 -4.44% 1,056,258 807,395,514
2024-05-09 7.29 8.25 7.13 7.89 +1.41% 1,497,550 1,136,006,989
2024-05-08 7.37 8.5 7.24 7.78 +5.56% 1,799,595 1,402,457,082
2024-05-07 7.2 7.55 7.09 7.37 -1.73% 1,376,988 1,006,729,614
2024-05-06 6.99 7.99 6.86 7.5 +4.46% 1,920,787 1,424,620,182
2024-04-30 7.18 7.18 6.73 7.18 +20.07% 1,736,570 1,230,117,758
2024-04-29 4.94 5.98 4.92 5.98 +20.08% 510,062 284,349,044
2024-04-26 4.77 5.01 4.77 4.98 +2.89% 162,842 80,453,037
2024-04-25 4.89 4.92 4.8 4.84 -0.41% 160,354 77,749,363
2024-04-24 4.69 4.95 4.67 4.86 +1.89% 237,130 114,683,299
2024-04-23 4.51 4.88 4.46 4.77 +4.61% 265,849 125,408,430
2024-04-22 4.4 4.68 4.28 4.56 +2.47% 213,522 97,159,513
2024-04-19 4.51 4.59 4.4 4.45 -2.41% 176,081 78,895,637
2024-04-18 4.58 4.72 4.38 4.56 +0.44% 213,203 96,434,134
2024-04-17 4.27 4.54 4.27 4.54 +9.13% 148,743 65,934,122
2024-04-16 4.53 4.53 4.16 4.16 -9.57% 203,974 86,853,542
2024-04-15 4.87 4.88 4.48 4.6 -5.15% 163,669 75,716,013
2024-04-12 4.93 5 4.84 4.85 -1.82% 90,321 44,209,442
2024-04-11 4.93 5.04 4.9 4.94 -0.6% 107,072 53,389,174
2024-04-10 5.25 5.25 4.89 4.97 -4.79% 172,866 86,604,766
2024-04-09 5.22 5.38 5.17 5.22 +0.97% 134,776 70,473,450
2024-04-08 5.46 5.46 5.16 5.17 -5.31% 171,510 90,412,822
2024-04-03 5.6 5.62 5.35 5.46 -3.36% 219,972 119,995,610
2024-04-02 5.75 5.8 5.61 5.65 -2.08% 235,330 133,700,450
2024-04-01 5.74 5.82 5.61 5.77 -0.35% 343,042 195,927,147
2024-03-29 5.47 5.86 5.35 5.79 +4.89% 434,455 246,425,888
2024-03-28 5.2 5.56 5.15 5.52 +6.56% 279,245 151,187,368
2024-03-27 5.49 5.49 5.13 5.18 -6.16% 271,075 142,560,335
2024-03-26 5.38 5.83 5.31 5.52 +2.22% 373,118 207,059,700
2024-03-25 5.61 5.65 5.37 5.4 -5.1% 206,012 114,187,553
2024-03-22 5.71 5.91 5.5 5.69 -1.56% 338,458 191,586,185
2024-03-21 5.72 5.78 5.57 5.78 +2.66% 233,574 132,709,373
2024-03-20 5.53 5.79 5.53 5.63 +1.44% 156,614 87,790,747
2024-03-19 5.59 5.68 5.48 5.55 +1.09% 229,681 128,147,581
2024-03-18 5.32 5.51 5.32 5.49 +4.17% 172,887 93,464,654
2024-03-15 5.2 5.29 5.15 5.27 +0.96% 98,542 51,475,445
2024-03-14 5.29 5.31 5.1 5.22 -1.51% 129,165 67,346,674
2024-03-13 5.3 5.38 5.22 5.3 0% 137,658 72,917,062
2024-03-12 5.15 5.31 5.12 5.3 +3.11% 175,004 91,702,886
2024-03-11 5.11 5.14 5.01 5.14 +1.18% 124,285 63,050,932
2024-03-08 4.98 5.09 4.92 5.08 +2.42% 114,827 57,580,143
2024-03-07 5.1 5.16 4.95 4.96 -2.17% 141,489 71,526,444
2024-03-06 5 5.16 4.95 5.07 +0.6% 140,597 71,010,714
2024-03-05 5.1 5.16 5.01 5.04 -2.14% 145,642 73,952,986
2024-03-04 5.27 5.28 5.02 5.15 -1.72% 174,973 89,587,528
2024-03-01 5.05 5.27 5.05 5.24 +3.56% 208,239 107,726,898
2024-02-29 4.76 5.06 4.71 5.06 +5.42% 250,028 123,958,472
2024-02-28 5.39 5.48 4.79 4.8 -11.44% 392,592 202,250,217
2024-02-27 5.29 5.43 5.18 5.42 +4.63% 229,705 122,053,689
2024-02-26 5.04 5.29 5.01 5.18 +2.78% 211,406 108,848,310
2024-02-23 4.8 5.05 4.78 5.04 +5.44% 205,611 101,171,756
2024-02-22 4.53 4.8 4.52 4.78 +5.05% 185,804 87,490,841
2024-02-21 4.42 4.73 4.35 4.55 +2.25% 205,848 94,472,234
2024-02-20 4.35 4.48 4.26 4.45 +1.83% 196,012 85,715,516
2024-02-19 4.16 4.38 4.12 4.37 +7.11% 278,560 118,515,268
2024-02-08 3.74 4.08 3.68 4.08 +10.27% 265,666 103,013,850
2024-02-07 3.9 3.95 3.59 3.7 -3.9% 316,724 119,553,579
2024-02-06 3.75 4.03 3.4 3.85 +0.79% 339,308 124,662,974
2024-02-05 4.51 4.57 3.72 3.82 -17.49% 374,697 149,661,669
2024-02-02 4.96 5.08 4.36 4.63 -6.46% 259,933 121,812,119
2024-02-01 4.97 5.1 4.85 4.95 -0.2% 165,772 82,433,869
2024-01-31 5.4 5.42 4.96 4.96 -12.21% 318,117 164,526,350
2024-01-30 5.81 5.9 5.65 5.65 -3.58% 83,514 48,127,588
2024-01-29 6.06 6.12 5.83 5.86 -3.78% 88,384 52,469,013
2024-01-26 6.14 6.18 6.07 6.09 -0.65% 81,088 49,562,452
2024-01-25 5.91 6.18 5.87 6.13 +3.55% 117,208 71,106,059
2024-01-24 5.84 5.94 5.65 5.92 +2.07% 105,603 61,368,878
2024-01-23 5.8 5.88 5.74 5.8 -0.51% 96,689 56,118,728
2024-01-22 6.2 6.27 5.78 5.83 -6.57% 125,746 75,692,930
2024-01-19 6.41 6.42 6.2 6.24 -2.5% 84,105 52,992,767
2024-01-18 6.4 6.49 6.23 6.4 -0.62% 120,982 76,625,779
2024-01-17 6.61 6.64 6.44 6.44 -2.72% 75,989 49,642,859
2024-01-16 6.65 6.79 6.47 6.62 -0.15% 152,476 100,525,456
2024-01-15 6.75 6.8 6.56 6.63 -2.79% 195,558 129,945,860
2024-01-12 6.99 7.04 6.74 6.82 -3.26% 256,628 176,403,449
2024-01-11 7.01 7.18 6.83 7.05 +1.44% 331,902 232,399,525
2024-01-10 6.87 7.11 6.72 6.95 -0.86% 273,236 189,621,474
2024-01-09 6.76 7.28 6.76 7.01 +3.7% 259,103 180,417,093
2024-01-08 6.81 6.88 6.74 6.76 -0.88% 87,498 59,544,089
2024-01-05 6.99 7.01 6.78 6.82 -2.15% 93,303 64,270,487
2024-01-04 7.03 7.03 6.93 6.97 -0.85% 74,497 52,012,523
2024-01-03 7.12 7.14 6.95 7.03 -1.4% 102,674 72,115,660
2024-01-02 7.22 7.24 7.12 7.13 -0.83% 85,282 61,235,411

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

хЕ┤ц║РчОпхвГ 300266

近期数据

цЦ░шп║хиБ 300765

2024年一季度

ф╕нщЗСш╛РчЕз 300962

2024年一季度

х╣┐х╖Юц╕п 601228

近半年

хНЪшЕ╛шВбф╗╜ 300363

2024年至今

STш╖пщАЪ 300555

2022-2023两年

хНУцШУф┐бцБп 688258

2024年至今

хЕих┐ЧчзСцКА 300458

近期数据

хдзф╕нчЯ┐ф╕Ъ 001203

2023年全年

ф╕ЬцЦ╣чФЯчЙй 688298

近半年

热门概念板块

大数据

ф╜│щГ╜чзСцКА (600728)

2024年一季度
半导体

ф╕ншКпхЫ╜щЩЕ (688981)

2022-2023两年
虚拟现实
芯片

хЫ╜ц░СцКАцЬп (300077)

2022-2023两年
区块链

цЛЫхХЖщУ╢шбМ (600036)

近期数据
新能源汽车
数字经济
智能制造

чФихПЛч╜Сч╗Ь (600588)

2022-2023两年

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