хЫЫцЦ╣ш╛╛ 300179

数据更新至:

添加到对比分析

11.83 -4.21%

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

11.83
-4.21% -0.52
11.78
开盘价
12.13
最高价
11.5
最低价
438,754
成交量
数据更新至: 2025-03-25

技术指标

11.20
MA5 (5日均线)
10.75
MA10 (10日均线)
10.37
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 11.78 12.13 11.5 11.83 -4.21% 438,754 518,071,890
2025-03-24 10.9 12.8 10.6 12.35 +15.1% 958,250 1,107,126,001
2025-03-21 10.5 10.96 10.41 10.73 +1.13% 457,003 490,913,474
2025-03-20 10.49 10.81 10.45 10.61 +1.05% 363,406 387,312,233
2025-03-19 10.35 10.55 10.26 10.5 +1.35% 260,442 272,027,532
2025-03-18 10.27 10.45 10.26 10.36 +0.97% 194,356 201,037,498
2025-03-17 10.3 10.48 10.22 10.26 -0.39% 185,511 191,325,023
2025-03-14 10.38 10.46 10.06 10.3 -0.87% 263,469 269,381,326
2025-03-13 10.23 10.65 9.98 10.39 +1.86% 439,045 455,075,635
2025-03-12 10.21 10.3 10.15 10.2 +0.1% 173,767 177,744,040
2025-03-11 10.15 10.23 9.9 10.19 -1.74% 277,401 278,856,928
2025-03-10 10 10.56 9.95 10.37 +4.54% 424,598 440,214,806
2025-03-07 9.95 10.05 9.81 9.92 -0.8% 125,969 124,926,744
2025-03-06 9.87 10.06 9.84 10 +1.94% 136,128 135,835,095
2025-03-05 9.8 9.82 9.61 9.81 0% 105,470 102,656,135
2025-03-04 9.53 9.84 9.46 9.81 +2.08% 115,351 112,066,646
2025-03-03 9.57 9.8 9.52 9.61 +0.42% 126,886 122,595,810
2025-02-28 10.1 10.17 9.56 9.57 -6.18% 215,005 210,809,660
2025-02-27 10.42 10.44 10.04 10.2 -2.02% 215,565 219,855,645
2025-02-26 10.28 10.45 10.22 10.41 +1.66% 244,534 252,925,901
2025-02-25 10.12 10.42 10.1 10.24 -0.29% 186,842 192,361,795
2025-02-24 10.43 10.46 10.1 10.27 -1.34% 216,149 221,457,377
2025-02-21 10.5 10.55 10.26 10.41 -0.67% 226,297 234,804,640
2025-02-20 10.34 10.57 10.21 10.48 +1.55% 281,827 294,218,744
2025-02-19 10.04 10.4 10.04 10.32 +2.79% 235,775 242,198,407
2025-02-18 10.37 10.6 10 10.04 -3.18% 285,793 295,049,656
2025-02-17 10.21 10.43 10.16 10.37 +1.27% 237,610 245,091,553
2025-02-14 10.48 10.57 10.12 10.24 -3.67% 324,446 333,561,067
2025-02-13 10.71 10.99 10.44 10.63 -1.76% 486,252 516,261,506
2025-02-12 9.93 10.85 9.93 10.82 +7.98% 607,546 640,791,397
2025-02-11 10.05 10.08 9.81 10.02 -0.6% 164,636 163,885,445
2025-02-10 9.87 10.12 9.69 10.08 +2.34% 221,873 220,316,800
2025-02-07 9.7 9.98 9.67 9.85 +1.44% 246,738 242,629,382
2025-02-06 9.32 9.76 9.16 9.71 +3.85% 211,913 202,417,128
2025-02-05 9.35 9.58 9.29 9.35 +0.54% 245,600 231,628,473
2025-01-27 9.82 9.86 9.26 9.3 -4.81% 173,968 164,221,790
2025-01-24 9.77 9.83 9.56 9.77 0% 179,712 173,983,492
2025-01-23 9.95 10.29 9.77 9.77 -0.41% 266,047 267,689,093
2025-01-22 9.77 10.16 9.76 9.81 -0.81% 213,346 211,994,596
2025-01-21 10.27 10.27 9.79 9.89 -2.18% 236,622 235,106,985
2025-01-20 9.88 10.25 9.88 10.11 +3.27% 256,155 258,597,740
2025-01-17 9.95 10.03 9.71 9.79 -1.81% 154,488 151,744,970
2025-01-16 10.2 10.4 9.91 9.97 -1.68% 220,648 223,312,473
2025-01-15 10.27 10.48 10.08 10.14 -1.27% 257,031 262,593,465
2025-01-14 9.71 10.28 9.61 10.27 +6.42% 209,757 210,693,376
2025-01-13 9.46 9.74 9.28 9.65 -1.23% 162,178 154,995,632
2025-01-10 10.39 10.44 9.77 9.77 -5.69% 229,837 231,712,661
2025-01-09 10.6 10.84 10.27 10.36 -2.45% 275,414 288,547,177
2025-01-08 10.9 10.94 10.21 10.62 -3.37% 348,523 367,789,911
2025-01-07 10.5 11.3 10.38 10.99 +10.12% 430,648 467,666,237
2025-01-06 10.16 10.46 9.81 9.98 -4.77% 238,639 241,373,164
2025-01-03 11.18 11.3 10.42 10.48 -7.91% 345,046 370,453,469
2025-01-02 11.13 11.76 11 11.38 +1.16% 379,221 431,648,958
2024-12-31 11.17 12.19 11.14 11.25 +1.08% 480,823 565,611,117
2024-12-30 11.45 11.57 10.88 11.13 -6.16% 346,267 388,468,980
2024-12-27 11.97 12.34 11.71 11.86 -2.95% 344,145 413,019,712
2024-12-26 11.71 12.55 11.62 12.22 +2.26% 461,226 557,656,327
2024-12-25 12.21 12.76 11.7 11.95 -7.65% 429,142 523,735,369
2024-12-24 12 13.87 11.4 12.94 -0.23% 783,925 971,198,301
2024-12-23 11.07 12.97 10.93 12.97 +19.1% 808,388 976,973,814
2024-12-20 10.82 11.02 10.73 10.89 +0.65% 160,554 174,622,188
2024-12-19 10.79 10.98 10.66 10.82 -1.28% 146,290 158,023,383
2024-12-18 10.54 11 10.37 10.96 +3.98% 242,604 262,131,653
2024-12-17 11.01 11.04 10.42 10.54 -4.53% 195,726 208,702,416
2024-12-16 11.4 11.46 10.86 11.04 -3.92% 277,943 306,527,461
2024-12-13 11.51 11.85 11.4 11.49 -1.37% 278,840 322,950,485
2024-12-12 11.65 11.87 11.29 11.65 -1.94% 360,571 416,517,202
2024-12-11 11.53 12.08 11.15 11.88 +0.85% 532,066 614,448,916
2024-12-10 12.68 12.8 11.47 11.78 -6.66% 766,898 923,209,764
2024-12-09 12.66 13.94 12.38 12.62 -3.44% 620,329 811,787,968
2024-12-06 13.87 14.21 12.27 13.07 -6.58% 881,656 1,174,179,628
2024-12-05 11.6 13.99 11.26 13.99 +19.78% 1,014,304 1,269,446,577
2024-12-04 10.3 11.8 10.26 11.68 +15.42% 899,310 1,016,228,791
2024-12-03 9.05 10.5 9.01 10.12 +12.57% 710,877 694,879,286
2024-12-02 8.6 8.99 8.55 8.99 +4.66% 251,459 222,024,038
2024-11-29 8.45 8.62 8.26 8.59 +0.82% 166,280 140,677,384
2024-11-28 8.8 8.85 8.47 8.52 -2.41% 186,920 161,300,614
2024-11-27 8.36 8.78 8.16 8.73 -1.91% 308,148 259,548,652
2024-11-26 8.55 9.42 8.28 8.9 +3.61% 396,980 354,213,962
2024-11-25 7.92 8.98 7.92 8.59 +7.51% 199,451 168,858,542
2024-11-22 8.48 8.55 7.97 7.99 -6.77% 112,666 92,833,614
2024-11-21 8.38 8.62 8.3 8.57 +2.88% 97,412 82,617,968
2024-11-20 8.19 8.38 8.12 8.33 +1.71% 59,102 49,032,739
2024-11-19 8.09 8.19 7.96 8.19 +1.49% 56,687 45,857,554
2024-11-18 8.35 8.38 7.98 8.07 -2.42% 67,631 54,885,993
2024-11-15 8.41 8.61 8.25 8.27 -1.08% 77,756 65,626,502
2024-11-14 8.64 8.66 8.36 8.36 -3.13% 68,529 58,180,119
2024-11-13 8.61 8.7 8.44 8.63 +0.12% 75,484 64,650,698
2024-11-12 8.8 8.88 8.54 8.62 -2.05% 104,637 91,334,601
2024-11-11 8.58 8.8 8.54 8.8 +1.97% 125,186 108,679,788
2024-11-08 8.65 8.75 8.52 8.63 +0.47% 119,422 102,997,048
2024-11-07 8.47 8.61 8.43 8.59 +1.54% 98,255 83,955,866
2024-11-06 8.51 8.68 8.39 8.46 -0.12% 124,624 106,353,761
2024-11-05 8.3 8.51 8.26 8.47 +1.93% 95,111 80,181,314
2024-11-04 8.15 8.35 8.15 8.31 +1.96% 68,513 56,699,096
2024-11-01 8.65 8.73 8.12 8.15 -4.57% 157,051 131,929,388
2024-10-31 8.56 8.69 8.41 8.54 -1.95% 161,286 137,494,778
2024-10-30 8.4 8.84 8.23 8.71 +6.09% 222,009 189,959,537
2024-10-29 8.55 8.6 8.21 8.21 -4.31% 111,899 93,478,262
2024-10-28 8.46 8.63 8.36 8.58 +3.37% 165,001 140,024,178
2024-10-25 8.1 8.31 8.1 8.3 +2.47% 81,888 67,458,577
2024-10-24 8.08 8.17 7.98 8.1 +0.62% 60,866 49,229,399
2024-10-23 8.01 8.1 7.95 8.05 +0.37% 65,608 52,753,095
2024-10-22 8.08 8.08 7.92 8.02 +0.38% 65,640 52,431,360
2024-10-21 7.87 8.14 7.86 7.99 +1.65% 94,399 75,447,655
2024-10-18 7.66 7.98 7.62 7.86 +2.75% 77,537 60,683,347
2024-10-17 7.69 7.82 7.65 7.65 -0.13% 39,153 30,299,154
2024-10-16 7.6 7.78 7.55 7.66 -0.78% 42,463 32,649,191
2024-10-15 7.78 7.95 7.69 7.72 -1.03% 56,899 44,456,791
2024-10-14 7.61 7.86 7.53 7.8 +2.5% 51,955 40,164,553
2024-10-11 7.86 7.95 7.5 7.61 -4.04% 64,546 49,691,428
2024-10-10 7.96 8.18 7.76 7.93 +0.38% 94,075 75,341,759
2024-10-09 8.5 8.63 7.9 7.9 -11.04% 155,176 128,409,526
2024-10-08 9.6 9.62 8.26 8.88 +9.9% 289,558 256,780,076
2024-09-30 7.44 8.27 7.42 8.08 +12.22% 217,122 169,851,535
2024-09-27 6.93 7.35 6.93 7.2 +5.26% 78,369 55,854,435
2024-09-26 6.66 6.85 6.66 6.84 +2.4% 35,062 23,740,026
2024-09-25 6.74 6.82 6.67 6.68 +0.3% 45,133 30,504,799
2024-09-24 6.54 6.69 6.5 6.66 +2.94% 34,948 23,136,752
2024-09-23 6.5 6.52 6.41 6.47 +0.15% 8,576 5,547,914
2024-09-20 6.59 6.59 6.42 6.46 -1.07% 14,168 9,159,971
2024-09-19 6.39 6.54 6.33 6.53 +3.16% 22,608 14,643,390
2024-09-18 6.42 6.44 6.22 6.33 -0.94% 24,699 15,614,461
2024-09-13 6.57 6.6 6.39 6.39 -2.74% 21,702 14,065,995
2024-09-12 6.63 6.67 6.57 6.57 -0.3% 14,476 9,569,934
2024-09-11 6.61 6.66 6.52 6.59 -0.15% 16,343 10,760,354
2024-09-10 6.53 6.61 6.5 6.6 +1.07% 16,133 10,577,284
2024-09-09 6.44 6.56 6.44 6.53 +0.31% 13,196 8,594,242
2024-09-06 6.65 6.66 6.51 6.51 -2.11% 23,016 15,134,893
2024-09-05 6.59 6.67 6.59 6.65 +0.76% 16,292 10,801,331
2024-09-04 6.63 6.67 6.55 6.6 -0.9% 17,125 11,330,007
2024-09-03 6.63 6.7 6.6 6.66 +0.6% 22,692 15,057,196
2024-09-02 6.72 6.77 6.61 6.62 -1.49% 22,603 15,126,384
2024-08-30 6.64 6.82 6.6 6.72 +0.9% 48,843 32,918,809
2024-08-29 6.55 6.66 6.5 6.66 +1.52% 26,882 17,799,427
2024-08-28 6.44 6.66 6.44 6.56 +1.55% 25,674 16,894,606
2024-08-27 6.5 6.54 6.43 6.46 -1.07% 19,276 12,474,894
2024-08-26 6.48 6.6 6.43 6.53 +1.24% 21,304 13,892,336
2024-08-23 6.4 6.5 6.31 6.45 +0.31% 25,637 16,434,447
2024-08-22 6.56 6.61 6.41 6.43 -2.13% 41,380 26,829,703
2024-08-21 6.55 6.66 6.52 6.57 -1.2% 42,399 27,952,690
2024-08-20 6.93 7.06 6.65 6.65 -4.32% 84,237 57,204,698
2024-08-19 6.88 7.07 6.77 6.95 -1.97% 128,850 89,100,539
2024-08-16 7.13 7.7 7.07 7.09 +6.78% 202,883 148,729,293
2024-08-15 6.58 6.68 6.52 6.64 +0.91% 20,518 13,579,113
2024-08-14 6.65 6.67 6.57 6.58 -0.75% 16,214 10,725,671
2024-08-13 6.63 6.66 6.52 6.63 +0.45% 15,226 10,020,248
2024-08-12 6.58 6.67 6.57 6.6 -0.3% 13,413 8,870,046
2024-08-09 6.73 6.74 6.61 6.62 -0.6% 14,885 9,925,929
2024-08-08 6.64 6.71 6.59 6.66 -0.45% 15,916 10,586,441
2024-08-07 6.73 6.77 6.65 6.69 -0.45% 15,996 10,715,422
2024-08-06 6.56 6.73 6.56 6.72 +2.75% 27,520 18,349,622
2024-08-05 6.63 6.82 6.54 6.54 -2.82% 32,455 21,557,371
2024-08-02 6.86 6.92 6.73 6.73 -2.75% 30,533 20,872,509
2024-08-01 6.99 7.03 6.9 6.92 -0.72% 41,199 28,640,981
2024-07-31 6.63 7 6.63 6.97 +4.34% 49,021 33,618,562
2024-07-30 6.75 6.79 6.51 6.68 -3.19% 53,212 35,289,401
2024-07-29 6.9 6.97 6.88 6.9 -0.29% 14,759 10,208,570
2024-07-26 6.75 6.92 6.69 6.92 +2.67% 24,216 16,604,011
2024-07-25 6.69 6.83 6.62 6.74 +1.2% 17,507 11,789,370
2024-07-24 6.81 6.82 6.61 6.66 -1.19% 18,014 12,022,747
2024-07-23 6.93 6.94 6.73 6.74 -2.6% 19,151 13,070,692
2024-07-22 6.86 6.95 6.84 6.92 +0.87% 17,336 11,951,741
2024-07-19 6.73 6.98 6.73 6.86 +0.15% 23,536 16,233,219
2024-07-18 6.74 6.86 6.63 6.85 +0.44% 23,367 15,782,168
2024-07-17 6.8 6.89 6.78 6.82 -0.44% 17,780 12,147,428
2024-07-16 6.9 6.91 6.77 6.85 -0.44% 21,991 15,020,211
2024-07-15 7.09 7.1 6.82 6.88 -3.37% 44,328 30,595,708
2024-07-12 7.28 7.29 7.11 7.12 -2.33% 41,370 29,711,423
2024-07-11 7.2 7.32 7.2 7.29 +2.24% 44,222 32,138,818
2024-07-10 7.24 7.3 7.09 7.13 -2.33% 43,134 30,991,778
2024-07-09 7.33 7.39 7.05 7.3 -1.62% 83,303 60,373,419
2024-07-08 7.3 7.5 7.22 7.42 +0.27% 88,633 65,217,879
2024-07-05 7.12 7.69 7.08 7.4 +2.49% 110,300 80,884,586
2024-07-04 6.93 7.23 6.92 7.22 +4.18% 81,813 58,049,501
2024-07-03 6.9 7.04 6.9 6.93 -0.72% 27,631 19,226,462
2024-07-02 7 7.05 6.9 6.98 -1.27% 49,238 34,319,225
2024-07-01 6.67 7.77 6.67 7.07 +6.96% 87,426 62,019,944
2024-06-28 6.58 6.71 6.52 6.61 +0.92% 23,334 15,506,797
2024-06-27 6.73 6.76 6.53 6.55 -2.38% 22,181 14,728,909
2024-06-26 6.59 6.73 6.52 6.71 +1.98% 22,064 14,672,807
2024-06-25 6.48 6.69 6.48 6.58 +1.7% 29,310 19,330,180
2024-06-24 6.79 6.79 6.44 6.47 -5.13% 33,518 21,998,522
2024-06-21 6.87 6.94 6.75 6.82 -1.16% 20,987 14,392,102
2024-06-20 7.07 7.14 6.88 6.9 -2.82% 27,539 19,225,900
2024-06-19 7.23 7.26 7.09 7.1 -1.66% 24,033 17,164,877
2024-06-18 7.17 7.27 7.16 7.22 +0.42% 17,179 12,424,311
2024-06-17 7.2 7.28 7.15 7.19 -1.1% 15,681 11,324,922
2024-06-14 7.25 7.32 7.14 7.27 -0.14% 22,154 16,094,914
2024-06-13 7.3 7.38 7.25 7.28 -0.41% 21,821 15,925,767
2024-06-12 7.16 7.35 7.09 7.31 +1.95% 26,948 19,647,980
2024-06-11 7.17 7.19 6.96 7.17 -0.14% 22,189 15,721,370
2024-06-07 7 7.19 7 7.18 +2.87% 37,928 27,025,534
2024-06-06 7.26 7.32 6.93 6.98 -3.72% 48,058 33,815,734
2024-06-05 7.3 7.42 7.23 7.25 -0.96% 26,782 19,593,247
2024-06-04 7.36 7.49 7.2 7.32 -2.27% 43,303 31,546,472
2024-06-03 7.84 7.86 7.42 7.49 -3.85% 56,193 42,696,446
2024-05-31 7.78 7.81 7.66 7.79 +1.96% 33,515 25,995,531
2024-05-30 7.67 7.82 7.63 7.64 -1.29% 33,957 26,046,362
2024-05-29 7.77 7.88 7.66 7.74 -0.51% 43,125 33,609,064
2024-05-28 7.64 7.82 7.55 7.78 +1.83% 48,851 37,848,507
2024-05-27 7.73 7.75 7.47 7.64 -0.78% 37,477 28,345,700
2024-05-24 7.82 7.84 7.67 7.7 -1.79% 43,847 33,939,377
2024-05-23 7.88 8 7.8 7.84 -0.88% 45,046 35,540,236
2024-05-22 7.83 7.94 7.78 7.91 +1.02% 44,556 35,053,293
2024-05-21 8 8 7.79 7.83 -2.25% 57,398 45,176,355
2024-05-20 7.9 8.1 7.9 8.01 +0.13% 87,333 69,941,795
2024-05-17 7.84 8 7.79 8 +2.04% 47,843 38,007,959
2024-05-16 7.79 7.92 7.79 7.84 +0.64% 33,962 26,687,045
2024-05-15 7.81 7.86 7.76 7.79 -0.38% 23,238 18,140,342
2024-05-14 7.77 7.91 7.76 7.82 +0.64% 28,962 22,651,870
2024-05-13 7.91 7.94 7.74 7.77 -1.77% 44,105 34,525,435
2024-05-10 8.17 8.26 7.89 7.91 -3.18% 70,588 56,552,287
2024-05-09 7.91 8.19 7.9 8.17 +3.16% 86,789 70,211,134
2024-05-08 7.9 8 7.83 7.92 +0.13% 61,001 48,403,623
2024-05-07 7.96 7.97 7.85 7.91 -0.5% 64,649 50,965,152
2024-05-06 7.9 8.04 7.77 7.95 +2.19% 85,089 67,229,400
2024-04-30 7.71 7.94 7.64 7.78 +1.04% 87,009 67,648,130
2024-04-29 7.5 7.74 7.32 7.7 +0.52% 95,191 72,568,435
2024-04-26 7.01 7.98 6.97 7.66 +8.65% 144,390 109,707,219
2024-04-25 7.05 7.1 6.95 7.05 -0.14% 32,054 22,586,132
2024-04-24 6.92 7.06 6.88 7.06 +2.02% 38,449 26,844,681
2024-04-23 6.93 7.03 6.84 6.92 0% 32,747 22,677,340
2024-04-22 7 7.11 6.82 6.92 -3.62% 52,691 36,671,830
2024-04-19 7.21 7.26 7.07 7.18 +0.14% 45,879 32,858,056
2024-04-18 7.38 7.46 7.17 7.17 -3.37% 65,410 47,466,099
2024-04-17 6.92 7.44 6.92 7.42 +9.44% 88,504 64,375,369
2024-04-16 7.52 7.54 6.76 6.78 -10.55% 111,212 77,725,415
2024-04-15 8.05 8.09 7.43 7.58 -7.67% 141,661 109,790,443
2024-04-12 7.87 8.43 7.71 8.21 +4.32% 176,102 143,425,395
2024-04-11 7.96 8.07 7.83 7.87 -2.72% 69,024 54,797,072
2024-04-10 7.97 8.34 7.92 8.09 +1.63% 133,998 108,937,894
2024-04-09 7.68 7.98 7.68 7.96 +3.11% 45,247 35,792,161
2024-04-08 7.99 8.03 7.72 7.72 -3.38% 43,077 33,783,080
2024-04-03 7.94 8.09 7.86 7.99 +0.38% 49,081 39,251,159
2024-04-02 7.99 8.05 7.89 7.96 -0.5% 35,654 28,393,321
2024-04-01 7.9 8.03 7.9 8 +1.27% 46,264 36,941,631
2024-03-29 7.69 7.91 7.69 7.9 +2.07% 40,498 31,587,875
2024-03-28 7.47 7.87 7.43 7.74 +2.52% 57,049 44,167,937
2024-03-27 7.96 7.96 7.52 7.55 -5.74% 57,054 44,379,301
2024-03-26 7.86 8.03 7.81 8.01 +1.91% 51,918 41,258,926
2024-03-25 7.85 8.1 7.82 7.86 -1.13% 50,989 40,530,351
2024-03-22 8.22 8.22 7.94 7.95 -2.69% 69,900 56,116,292
2024-03-21 7.95 8.19 7.95 8.17 +2.38% 96,882 78,184,312
2024-03-20 8.05 8.06 7.92 7.98 -1.12% 80,179 63,839,151
2024-03-19 8.1 8.16 8.03 8.07 -1.71% 93,506 75,485,161
2024-03-18 8.06 8.22 7.96 8.21 -0.61% 189,957 153,275,057
2024-03-15 7.86 8.6 7.67 8.26 +5.63% 243,202 199,232,521
2024-03-14 7.71 8.03 7.55 7.82 +3.3% 200,348 156,536,459
2024-03-13 7.38 7.66 7.29 7.57 +2.71% 122,461 91,553,983
2024-03-12 7.37 7.42 7.26 7.37 -0.14% 63,634 46,679,599
2024-03-11 7.37 7.42 7.27 7.38 -0.94% 95,161 69,872,681
2024-03-08 7.4 7.49 7.25 7.45 +3.19% 118,096 87,263,908
2024-03-07 7.38 7.5 7.18 7.22 -0.96% 136,275 100,372,371
2024-03-06 6.94 7.47 6.9 7.29 +5.04% 135,332 98,338,987
2024-03-05 7.09 7.12 6.92 6.94 -2.12% 58,421 40,964,649
2024-03-04 7.17 7.18 6.95 7.09 -0.7% 66,092 46,595,094
2024-03-01 7.09 7.16 7 7.14 +1.56% 65,794 46,606,258
2024-02-29 6.69 7.03 6.69 7.03 +3.69% 80,465 55,911,847
2024-02-28 7.38 7.57 6.78 6.78 -7.76% 134,852 97,722,530
2024-02-27 7.26 7.35 7.16 7.35 +1.38% 80,595 58,427,636
2024-02-26 7.12 7.43 7.05 7.25 +3.57% 121,488 87,951,422
2024-02-23 6.78 7.02 6.76 7 +4.01% 99,597 68,658,947
2024-02-22 6.64 6.76 6.55 6.73 +1.82% 71,714 47,849,258
2024-02-21 6.37 6.91 6.3 6.61 +3.28% 114,121 76,228,834
2024-02-20 6.38 6.42 6.25 6.4 -0.16% 58,764 37,366,518
2024-02-19 6.38 6.58 6.25 6.41 +0.47% 98,160 62,854,394
2024-02-08 5.44 6.52 5.31 6.38 +16% 146,876 87,707,696
2024-02-07 5.78 5.84 5.36 5.5 -2.65% 109,378 61,478,772
2024-02-06 5.37 5.84 4.9 5.65 +4.24% 110,577 59,862,148
2024-02-05 6.16 6.17 5.3 5.42 -12.58% 113,522 63,530,217
2024-02-02 6.48 6.64 5.81 6.2 -4.47% 102,771 64,254,679
2024-02-01 6.52 6.61 6.32 6.49 -1.37% 48,743 31,529,533
2024-01-31 7.03 7.08 6.58 6.58 -6.4% 58,320 39,516,977
2024-01-30 7.36 7.37 7.02 7.03 -3.57% 43,634 31,299,659
2024-01-29 7.57 7.62 7.29 7.29 -3.06% 44,023 32,596,137
2024-01-26 7.65 7.73 7.52 7.52 -0.92% 52,326 39,888,611
2024-01-25 7.35 7.61 7.26 7.59 +3.69% 63,958 47,661,735
2024-01-24 7.26 7.41 7.02 7.32 +1.53% 60,133 43,591,239
2024-01-23 7.2 7.29 7.07 7.21 -0.28% 57,975 41,647,190
2024-01-22 7.89 7.89 7.19 7.23 -8.13% 69,242 51,828,817
2024-01-19 7.94 8 7.83 7.87 -0.88% 34,667 27,359,566
2024-01-18 8.01 8.11 7.68 7.94 -1.61% 57,633 45,212,840
2024-01-17 8.36 8.36 8.07 8.07 -3.47% 31,180 25,559,813
2024-01-16 8.46 8.5 8.23 8.36 -1.07% 37,046 30,863,636
2024-01-15 8.57 8.57 8.34 8.45 -0.12% 32,306 27,254,427
2024-01-12 8.51 8.62 8.44 8.46 -1.05% 36,154 30,825,349
2024-01-11 8.35 8.6 8.34 8.55 +1.42% 47,551 40,311,818
2024-01-10 8.54 8.62 8.27 8.43 +0.24% 58,485 49,339,066
2024-01-09 8.3 8.58 8.28 8.41 +1.94% 53,799 45,437,880
2024-01-08 8.61 8.61 8.25 8.25 -2.6% 43,335 36,277,829
2024-01-05 8.69 8.8 8.44 8.47 -2.53% 52,317 45,025,392
2024-01-04 8.8 8.83 8.67 8.69 -1.47% 38,589 33,750,244
2024-01-03 8.9 8.95 8.74 8.82 -1.12% 37,620 33,254,981
2024-01-02 8.88 8.99 8.86 8.92 +0.11% 46,879 41,889,899

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

чИ▒хй┤ход 603214

2023年全年

хИЫц║РшВбф╗╜ 300703

近半年

хдйчОЫцЩ║цОз 688570

近半年

цЭ╛хОЯхоЙхЕи 300893

近三个月

хдйщ╛ЩщЫЖхЫв 300063

近半年

ф╕Йч╗┤шВбф╗╜ 603033

2022-2023两年

хП░хНОцЦ░цЭР 603055

近三个月

цБТх╕ЕшВбф╗╜ 300969

2024年至今

ц╡Ох╖ЭшНпф╕Ъ 600566

2024年至今

ф╕Зф╕ЬхМ╗чЦЧ 600055

2022-2023两年

热门概念板块

光伏产业

щЪЖхЯ║ч╗┐шГ╜ (601012)

近三个月
生物医药
医疗器械

чРЖщВжф╗кхЩи (300206)

2022-2023两年
虚拟现实
储能电池
5G通信

ф╕нхдйчзСцКА (600522)

近三个月
智能制造
芯片

хЕих┐ЧчзСцКА (300458)

近期数据

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