хКЫц║Рф┐бцБп 300184

数据更新至:

添加到对比分析

10.05 -0.79%

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

10.05
-0.79% -0.08
10.13
开盘价
10.16
最高价
9.97
最低价
308,768
成交量
数据更新至: 2025-03-25

技术指标

10.56
MA5 (5日均线)
10.75
MA10 (10日均线)
10.57
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 10.13 10.16 9.97 10.05 -0.79% 308,768 310,762,102
2025-03-24 10.36 10.48 9.8 10.13 -2.5% 777,701 786,979,043
2025-03-21 10.85 11.1 10.39 10.39 -5.2% 960,355 1,020,417,488
2025-03-20 11.38 11.44 10.96 10.96 -2.75% 1,045,744 1,169,544,405
2025-03-19 11.6 11.7 11.21 11.27 -3.18% 1,279,483 1,458,034,985
2025-03-18 11.57 11.89 11.45 11.64 -1.36% 2,053,264 2,389,531,934
2025-03-17 10.59 12.53 10.59 11.8 +13.03% 3,130,314 3,700,087,862
2025-03-14 10.15 10.45 10.04 10.44 +2.15% 468,123 482,169,047
2025-03-13 10.5 10.55 10.08 10.22 -3.13% 552,049 565,462,809
2025-03-12 10.29 10.88 10.29 10.55 +2.73% 771,255 820,745,327
2025-03-11 10.1 10.35 10.05 10.27 -0.39% 315,105 321,507,944
2025-03-10 10.28 10.4 10.2 10.31 -0.1% 318,284 327,672,383
2025-03-07 10.56 10.6 10.24 10.32 -3.01% 552,427 576,475,138
2025-03-06 10.5 10.78 10.49 10.64 +1.33% 644,162 686,247,400
2025-03-05 10.41 10.93 10.35 10.5 +2.14% 759,139 806,281,135
2025-03-04 9.85 10.35 9.8 10.28 +3.52% 536,947 543,931,884
2025-03-03 9.92 10.18 9.76 9.93 +0.1% 433,905 434,399,267
2025-02-28 10.62 10.66 9.88 9.92 -7.38% 700,256 717,742,246
2025-02-27 11.03 11.03 10.5 10.71 -2.72% 753,086 808,536,370
2025-02-26 11.15 11.18 10.93 11.01 -1.26% 752,488 828,474,393
2025-02-25 10.81 11.39 10.73 11.15 +0.09% 1,144,454 1,262,663,235
2025-02-24 10.93 11.29 10.74 11.14 +2.01% 1,379,318 1,520,255,440
2025-02-21 10.5 11 10.41 10.92 +4.3% 1,381,172 1,492,463,261
2025-02-20 10.4 10.58 10.32 10.47 0% 604,982 632,407,095
2025-02-19 10.26 10.54 10.2 10.47 +1.16% 672,027 698,992,315
2025-02-18 10.49 10.95 10.31 10.35 -1.8% 1,060,908 1,134,820,975
2025-02-17 10.49 10.73 10.38 10.54 +0.57% 629,760 662,851,758
2025-02-14 10.37 10.62 10.24 10.48 +0.67% 604,406 631,787,930
2025-02-13 10.82 10.82 10.4 10.41 -3.61% 818,721 861,331,906
2025-02-12 10.56 10.96 10.51 10.8 +1.6% 888,468 958,599,663
2025-02-11 11.03 11.03 10.6 10.63 -4.58% 1,205,673 1,292,512,940
2025-02-10 10.18 11.19 10.1 11.14 +9.43% 1,615,565 1,723,871,688
2025-02-07 9.9 10.58 9.82 10.18 +2.72% 1,192,847 1,216,878,282
2025-02-06 9.44 9.95 9.3 9.91 +4.76% 867,811 845,335,621
2025-02-05 9.3 9.58 9.22 9.46 +3.28% 664,403 628,758,917
2025-01-27 9.36 9.5 9.16 9.16 -1.93% 606,504 563,831,390
2025-01-24 9.08 9.38 9.01 9.34 +4.36% 740,324 683,957,595
2025-01-23 9.17 9.34 8.95 8.95 -0.78% 453,471 415,749,213
2025-01-22 9.13 9.17 8.98 9.02 -1.85% 284,542 258,224,355
2025-01-21 9.23 9.28 9.07 9.19 +0.33% 343,094 314,022,170
2025-01-20 9.17 9.25 9.02 9.16 +1.33% 413,498 378,081,088
2025-01-17 8.98 9.19 8.93 9.04 -0.33% 367,416 332,705,580
2025-01-16 9.11 9.32 8.92 9.07 +0.78% 462,620 421,573,019
2025-01-15 9.08 9.15 8.97 9 -0.77% 496,807 449,499,320
2025-01-14 8.53 9.08 8.49 9.07 +7.08% 609,857 540,815,694
2025-01-13 8.31 8.51 8.13 8.47 +0.12% 319,445 267,582,883
2025-01-10 8.72 8.88 8.43 8.46 -3.31% 347,507 301,806,666
2025-01-09 8.65 8.87 8.63 8.75 +0.57% 359,178 315,514,376
2025-01-08 8.72 8.8 8.38 8.7 -0.57% 451,934 389,297,193
2025-01-07 8.5 8.76 8.47 8.75 +4.04% 420,656 362,838,743
2025-01-06 8.45 8.63 8.29 8.41 -1.18% 360,062 304,409,826
2025-01-03 9.04 9.1 8.5 8.51 -5.44% 509,633 444,596,464
2025-01-02 9.33 9.41 8.86 9 -3.54% 499,309 456,260,667
2024-12-31 9.84 9.93 9.33 9.33 -5.18% 458,058 436,365,833
2024-12-30 9.84 10.04 9.66 9.84 -0.61% 344,214 340,235,022
2024-12-27 10 10.08 9.83 9.9 +0.41% 410,595 409,702,210
2024-12-26 9.73 10.03 9.68 9.86 +1.34% 389,043 384,355,387
2024-12-25 10.1 10.1 9.64 9.73 -3.76% 426,436 417,023,419
2024-12-24 10.09 10.19 9.79 10.11 +0.8% 490,866 489,922,568
2024-12-23 10.58 10.62 10.02 10.03 -5.38% 530,267 543,218,648
2024-12-20 10.34 10.77 10.31 10.6 +2.02% 524,722 556,188,177
2024-12-19 10.19 10.51 10.11 10.39 +0.29% 456,064 472,790,417
2024-12-18 10.18 10.48 10.02 10.36 +1.77% 438,833 451,648,722
2024-12-17 10.7 10.71 10.16 10.18 -4.95% 545,977 566,320,761
2024-12-16 11.14 11.17 10.61 10.71 -4.55% 683,929 741,928,970
2024-12-13 11.4 11.69 11.18 11.22 -2.52% 955,576 1,089,262,131
2024-12-12 11.06 11.54 10.96 11.51 +4.26% 1,361,925 1,545,540,285
2024-12-11 10.7 11.08 10.7 11.04 +2.03% 656,729 717,865,022
2024-12-10 11.1 11.2 10.81 10.82 +1.6% 840,649 927,540,903
2024-12-09 10.97 10.98 10.58 10.65 -3.09% 598,383 641,877,637
2024-12-06 10.96 11.14 10.77 10.99 +0.37% 683,891 749,029,780
2024-12-05 10.8 11.13 10.71 10.95 +0.09% 614,515 672,722,951
2024-12-04 11.21 11.47 10.92 10.94 -0.09% 951,943 1,067,864,518
2024-12-03 11.16 11.2 10.79 10.95 -1.71% 751,152 824,341,498
2024-12-02 10.5 11.2 10.48 11.14 +5.89% 1,092,791 1,189,318,595
2024-11-29 10.28 10.71 10.16 10.52 +1.54% 691,109 722,505,430
2024-11-28 10.55 10.65 10.34 10.36 -1.61% 628,239 658,716,874
2024-11-27 10.22 10.56 9.88 10.53 +1.74% 748,048 763,600,921
2024-11-26 10.72 10.8 10.31 10.35 -3.09% 499,286 527,213,811
2024-11-25 10.6 10.75 10.2 10.68 +0.95% 766,910 798,282,226
2024-11-22 11.15 11.33 10.55 10.58 -5.96% 939,109 1,030,000,784
2024-11-21 11.31 11.56 11.11 11.25 -1.4% 818,368 928,036,543
2024-11-20 11.02 11.54 11.02 11.41 +1.42% 880,732 997,465,199
2024-11-19 10.92 11.29 10.78 11.25 +3.12% 873,468 963,696,420
2024-11-18 11.96 12.18 10.68 10.91 -9.16% 1,240,842 1,399,538,886
2024-11-15 12.56 12.87 11.99 12.01 -5.43% 1,162,971 1,459,621,478
2024-11-14 12.85 13.4 12.7 12.7 -5.01% 1,640,996 2,120,052,497
2024-11-13 12.21 13.71 11.72 13.37 +7.91% 2,616,620 3,366,708,361
2024-11-12 13.13 13.13 12.2 12.39 -4.62% 1,480,853 1,858,321,673
2024-11-11 12.27 13.28 12.17 12.99 +6.04% 1,853,742 2,355,517,129
2024-11-08 12.5 12.66 12.12 12.25 -0.41% 1,518,001 1,877,331,398
2024-11-07 11.65 12.77 11.58 12.3 +4.06% 1,522,890 1,870,606,738
2024-11-06 12.04 12.47 11.7 11.82 -0.59% 1,471,212 1,779,920,390
2024-11-05 11.15 12.07 11.11 11.89 +6.83% 1,447,262 1,695,240,338
2024-11-04 10.85 11.39 10.85 11.13 +0.45% 1,204,432 1,338,917,617
2024-11-01 12.91 12.95 10.94 11.08 -16% 2,403,964 2,830,597,825
2024-10-31 13.55 13.6 13.05 13.19 -1.93% 2,090,151 2,789,315,275
2024-10-30 12.6 13.87 12.56 13.45 +4.26% 2,194,944 2,891,468,444
2024-10-29 13.19 13.88 12.7 12.9 -1.68% 2,674,989 3,543,316,812
2024-10-28 12 13.4 11.73 13.12 +7.54% 2,433,183 3,049,643,685
2024-10-25 12.4 12.73 12.06 12.2 -2.09% 1,768,167 2,182,080,815
2024-10-24 11.62 12.59 11.62 12.46 +4.36% 2,281,321 2,786,651,390
2024-10-23 12.2 12.8 11.85 11.94 -6.13% 2,881,399 3,521,404,273
2024-10-22 13.1 14.36 12.1 12.72 0% 5,171,597 6,907,172,502
2024-10-21 10.98 12.72 10.8 12.72 +20% 3,138,586 3,790,006,843
2024-10-18 10.22 10.86 10 10.6 +3.01% 2,932,052 3,061,560,574
2024-10-17 10.29 10.88 10.1 10.29 +0.88% 2,918,143 3,059,337,672
2024-10-16 9.3 10.47 9.25 10.2 +3.87% 2,632,712 2,591,395,907
2024-10-15 9.71 10.71 9.61 9.82 -1.01% 3,223,422 3,301,193,776
2024-10-14 8.7 10.31 8.39 9.92 +13.11% 2,594,581 2,397,563,549
2024-10-11 8.59 9.34 8.5 8.77 -1.79% 1,905,923 1,710,430,342
2024-10-10 9.9 10.07 8.8 8.93 -10.7% 2,654,074 2,456,010,365
2024-10-09 9.8 11.47 9.1 10 +3.31% 4,197,324 4,301,602,172
2024-10-08 9.68 9.68 9.18 9.68 +19.95% 2,595,752 2,486,097,186
2024-09-30 7.18 8.08 7.03 8.07 +19.73% 3,350,552 2,513,351,110
2024-09-27 6.24 6.95 6.2 6.74 +9.24% 2,532,088 1,650,453,848
2024-09-26 6.06 6.19 6 6.17 +1.15% 1,815,219 1,107,489,488
2024-09-25 5.96 6.28 5.95 6.1 +2.52% 2,438,716 1,500,309,467
2024-09-24 5.77 5.95 5.58 5.95 -1.16% 2,384,650 1,377,826,964
2024-09-23 5.93 6.13 5.8 6.02 +2.03% 2,209,936 1,322,074,641
2024-09-20 5.81 5.96 5.77 5.9 +1.72% 1,899,476 1,112,730,668
2024-09-19 5.76 5.84 5.66 5.8 +0.17% 1,360,146 784,323,701
2024-09-18 5.8 5.91 5.61 5.79 +1.58% 1,375,744 792,482,385
2024-09-13 5.9 5.92 5.68 5.7 -3.23% 1,147,601 659,040,334
2024-09-12 6.1 6.14 5.88 5.89 -3.13% 1,341,494 803,123,716
2024-09-11 6.27 6.32 6.06 6.08 -2.72% 1,281,737 789,020,097
2024-09-10 6.4 6.47 6 6.25 -3.1% 1,842,070 1,133,237,249
2024-09-09 6.6 6.82 6.38 6.45 -2.27% 1,755,037 1,142,953,998
2024-09-06 6.84 7.12 6.6 6.6 -5.17% 2,517,619 1,714,564,818
2024-09-05 6.9 7.19 6.79 6.96 -1.28% 2,375,604 1,649,054,771
2024-09-04 7.05 7.7 6.91 7.05 -1.95% 3,002,413 2,166,921,084
2024-09-03 7.2 7.34 6.96 7.19 -3.36% 2,591,691 1,854,274,027
2024-09-02 8.16 8.26 7.35 7.44 -3.75% 4,264,748 3,293,764,700
2024-08-30 6.75 7.73 6.71 7.73 +20.03% 2,317,157 1,685,183,501
2024-08-29 6.78 7.05 6.24 6.44 -8.52% 3,470,081 2,296,764,256
2024-08-28 6.75 7.25 6.52 7.04 +6.34% 3,612,367 2,509,289,429
2024-08-27 7.28 7.33 6.58 6.62 -12.2% 4,355,946 3,005,285,647
2024-08-26 8.38 8.57 7.33 7.54 -13.73% 4,880,010 3,894,131,727
2024-08-23 7.91 9.1 7.91 8.74 +13.95% 5,282,481 4,458,071,513
2024-08-22 8.25 8.63 7.62 7.67 -7.92% 4,916,595 3,998,849,999
2024-08-21 7.8 8.84 7.8 8.33 +8.89% 5,358,964 4,460,173,212
2024-08-20 6.7 8.27 6.2 7.65 +4.37% 5,607,960 4,097,676,934
2024-08-19 6.6 7.33 6.49 7.33 +19.97% 5,200,176 3,635,194,204
2024-08-16 5.12 6.11 5.12 6.11 +20.04% 3,008,609 1,767,504,949
2024-08-15 4.69 5.2 4.68 5.09 +6.71% 1,489,316 741,769,359
2024-08-14 4.63 4.9 4.59 4.77 +4.61% 936,117 447,998,137
2024-08-13 4.49 4.57 4.47 4.56 +2.01% 206,511 93,484,649
2024-08-12 4.51 4.55 4.45 4.47 -1.76% 181,119 81,427,787
2024-08-09 4.57 4.64 4.54 4.55 +0.22% 256,295 117,612,631
2024-08-08 4.49 4.59 4.43 4.54 +0.22% 264,318 119,189,535
2024-08-07 4.49 4.59 4.49 4.53 +0.22% 238,077 108,240,390
2024-08-06 4.53 4.57 4.46 4.52 +1.57% 259,706 117,010,996
2024-08-05 4.58 4.67 4.45 4.45 -4.3% 365,521 166,688,952
2024-08-02 4.76 4.8 4.64 4.65 -3.93% 465,794 220,207,010
2024-08-01 4.7 4.95 4.7 4.84 +2.98% 781,923 377,987,879
2024-07-31 4.55 4.7 4.54 4.7 +3.07% 377,582 175,431,275
2024-07-30 4.46 4.59 4.44 4.56 +1.33% 260,221 117,782,503
2024-07-29 4.49 4.55 4.45 4.5 +0.45% 187,030 84,140,517
2024-07-26 4.39 4.51 4.38 4.48 +1.82% 209,199 93,431,031
2024-07-25 4.36 4.47 4.32 4.4 0% 222,641 97,671,482
2024-07-24 4.42 4.53 4.4 4.4 -1.79% 273,606 121,839,728
2024-07-23 4.62 4.65 4.48 4.48 -3.86% 387,034 176,598,932
2024-07-22 4.62 4.77 4.54 4.66 +4.25% 612,519 284,804,696
2024-07-19 4.34 4.53 4.32 4.47 +1.59% 284,823 127,327,071
2024-07-18 4.41 4.55 4.22 4.4 -1.12% 383,485 166,665,722
2024-07-17 4.56 4.59 4.45 4.45 -3.26% 236,819 106,894,909
2024-07-16 4.52 4.62 4.47 4.6 +2% 218,886 99,777,891
2024-07-15 4.61 4.64 4.5 4.51 -2.59% 190,167 86,542,703
2024-07-12 4.66 4.67 4.61 4.63 -1.07% 213,831 99,109,071
2024-07-11 4.66 4.71 4.61 4.68 +2.86% 339,147 158,339,279
2024-07-10 4.56 4.6 4.52 4.55 -0.44% 253,358 115,738,588
2024-07-09 4.38 4.58 4.35 4.57 +4.34% 318,861 142,926,195
2024-07-08 4.51 4.53 4.37 4.38 -2.88% 220,455 97,818,711
2024-07-05 4.45 4.54 4.39 4.51 +0.89% 210,915 94,376,972
2024-07-04 4.64 4.68 4.47 4.47 -3.46% 255,256 116,249,006
2024-07-03 4.66 4.7 4.61 4.63 -1.28% 246,450 114,496,414
2024-07-02 4.66 4.74 4.63 4.69 +0.64% 274,423 128,648,538
2024-07-01 4.68 4.69 4.55 4.66 +0.65% 251,394 116,156,210
2024-06-28 4.52 4.71 4.51 4.63 +1.98% 329,824 153,319,839
2024-06-27 4.63 4.71 4.54 4.54 -3.2% 319,280 147,578,543
2024-06-26 4.5 4.69 4.4 4.69 +4.69% 343,186 156,758,631
2024-06-25 4.62 4.68 4.44 4.48 -2.61% 366,760 166,343,478
2024-06-24 4.77 4.83 4.59 4.6 -5.15% 474,204 222,374,702
2024-06-21 4.8 4.9 4.76 4.85 -1.02% 460,202 222,661,103
2024-06-20 5.06 5.12 4.89 4.9 -5.41% 938,452 470,764,907
2024-06-19 4.97 5.28 4.88 5.18 +4.65% 1,129,528 574,272,753
2024-06-18 4.85 4.96 4.84 4.95 +2.06% 426,358 209,646,445
2024-06-17 4.79 4.88 4.76 4.85 +1.04% 344,603 167,068,101
2024-06-14 4.76 4.83 4.71 4.8 0% 313,778 149,458,914
2024-06-13 4.82 4.86 4.77 4.8 0% 396,614 190,714,276
2024-06-12 4.65 4.83 4.64 4.8 +2.35% 512,574 244,299,091
2024-06-11 4.5 4.72 4.4 4.69 +4.22% 482,840 222,401,598
2024-06-07 4.51 4.57 4.43 4.5 +2.04% 369,629 166,530,579
2024-06-06 4.59 4.76 4.39 4.41 -3.92% 483,701 219,848,108
2024-06-05 4.7 4.78 4.59 4.59 -3.16% 352,419 165,294,887
2024-06-04 4.91 4.92 4.65 4.74 -4.24% 558,673 265,467,501
2024-06-03 4.87 5.03 4.85 4.95 +2.06% 700,013 346,675,416
2024-05-31 4.76 4.92 4.73 4.85 +1.89% 419,578 203,906,100
2024-05-30 4.68 4.81 4.62 4.76 +0.63% 319,958 151,609,058
2024-05-29 4.77 4.85 4.68 4.73 -1.66% 308,266 146,778,354
2024-05-28 4.74 4.91 4.7 4.81 +0.84% 448,227 216,170,505
2024-05-27 4.72 4.78 4.6 4.77 +1.06% 314,740 147,332,528
2024-05-24 4.75 4.88 4.69 4.72 -0.63% 404,378 193,391,239
2024-05-23 4.9 4.9 4.74 4.75 -3.06% 334,170 160,208,182
2024-05-22 4.86 4.91 4.84 4.9 +0.41% 211,964 103,422,268
2024-05-21 4.92 4.95 4.86 4.88 -1.41% 263,521 128,805,006
2024-05-20 4.96 5.02 4.91 4.95 0% 336,374 166,947,669
2024-05-17 4.87 4.95 4.83 4.95 +1.43% 304,464 149,535,553
2024-05-16 4.88 4.95 4.86 4.88 +0.62% 319,540 156,937,691
2024-05-15 4.91 4.98 4.83 4.85 -2.02% 342,864 168,040,085
2024-05-14 4.87 5 4.86 4.95 +1.43% 380,883 187,819,377
2024-05-13 5.06 5.06 4.85 4.88 -4.87% 600,465 295,879,572
2024-05-10 5.26 5.3 5.11 5.13 -4.47% 779,848 403,504,463
2024-05-09 5.05 5.62 5.04 5.37 +5.5% 1,063,623 564,234,899
2024-05-08 5.09 5.15 4.98 5.09 0% 566,530 287,401,637
2024-05-07 5.09 5.13 5.03 5.09 0% 364,141 185,139,595
2024-05-06 5.15 5.2 5.07 5.09 +0.39% 393,101 200,725,416
2024-04-30 5.12 5.16 4.99 5.07 -0.98% 398,478 201,779,851
2024-04-29 4.98 5.15 4.98 5.12 +2.81% 497,601 253,176,947
2024-04-26 4.84 5.04 4.8 4.98 +3.11% 573,375 283,587,402
2024-04-25 4.8 4.92 4.73 4.83 +0.21% 503,547 243,142,662
2024-04-24 4.62 4.82 4.6 4.82 +4.33% 522,127 248,476,939
2024-04-23 4.56 4.67 4.53 4.62 +1.99% 418,330 193,239,915
2024-04-22 4.43 4.59 4.31 4.53 +0.89% 425,972 191,217,550
2024-04-19 4.54 4.58 4.43 4.49 -2.39% 395,505 178,008,661
2024-04-18 4.61 4.71 4.53 4.6 -1.08% 455,997 210,428,004
2024-04-17 4.31 4.65 4.31 4.65 +10.98% 604,533 275,138,878
2024-04-16 4.7 4.7 4.18 4.19 -10.85% 624,361 271,913,070
2024-04-15 5.06 5.11 4.57 4.7 -7.3% 748,102 357,812,614
2024-04-12 5.14 5.22 5.03 5.07 -1.17% 449,635 231,630,423
2024-04-11 5.03 5.22 5.01 5.13 +0.39% 449,109 231,378,802
2024-04-10 5.34 5.36 5.03 5.11 -4.49% 649,470 334,351,945
2024-04-09 5.42 5.47 5.29 5.35 -1.47% 571,042 305,897,528
2024-04-08 5.77 5.8 5.42 5.43 -6.22% 823,044 455,874,214
2024-04-03 6.07 6.08 5.59 5.79 -6.31% 1,219,216 713,189,706
2024-04-02 5.95 6.48 5.95 6.18 +2.83% 1,797,372 1,125,210,413
2024-04-01 6.07 6.18 5.87 6.01 +1.35% 1,181,180 708,431,922
2024-03-29 5.53 6.11 5.46 5.93 +7.04% 1,541,256 910,885,529
2024-03-28 5.18 5.67 5.18 5.54 +6.54% 734,418 394,808,030
2024-03-27 5.58 5.59 5.18 5.2 -7.47% 748,747 399,124,677
2024-03-26 5.47 5.8 5.46 5.62 +1.81% 610,251 343,707,433
2024-03-25 5.91 5.92 5.5 5.52 -6.12% 842,016 484,160,550
2024-03-22 5.67 5.96 5.67 5.88 +3.34% 1,241,569 727,807,855
2024-03-21 5.78 5.81 5.65 5.69 -1.04% 595,290 340,605,548
2024-03-20 5.74 5.79 5.66 5.75 -0.17% 735,490 420,831,695
2024-03-19 5.92 5.97 5.75 5.76 -4% 1,057,410 616,082,928
2024-03-18 5.89 6.29 5.8 6 +2.04% 1,410,859 852,531,599
2024-03-15 5.8 5.9 5.66 5.88 -0.34% 1,241,702 718,938,758
2024-03-14 5.49 5.93 5.45 5.9 +6.69% 1,969,343 1,130,468,666
2024-03-13 5.61 5.75 5.41 5.53 -4.33% 1,791,179 991,292,965
2024-03-12 5.06 6.01 5.06 5.78 +15.37% 2,438,065 1,397,626,366
2024-03-11 4.84 5.01 4.81 5.01 +1.83% 589,574 289,766,303
2024-03-08 4.72 5.1 4.66 4.92 +3.8% 691,215 337,480,382
2024-03-07 4.9 4.9 4.72 4.74 -2.47% 432,875 208,418,717
2024-03-06 4.81 4.91 4.78 4.86 +0.21% 397,879 192,724,957
2024-03-05 4.88 4.92 4.8 4.85 -2.02% 497,165 242,066,257
2024-03-04 4.95 4.95 4.78 4.95 +1.02% 617,535 302,474,060
2024-03-01 4.79 4.91 4.78 4.9 +2.3% 629,768 306,185,836
2024-02-29 4.43 4.79 4.41 4.79 +6.68% 649,104 304,012,207
2024-02-28 4.97 5.04 4.46 4.49 -8.55% 1,002,964 480,860,442
2024-02-27 4.66 4.92 4.65 4.91 +3.81% 680,897 326,499,428
2024-02-26 4.63 4.83 4.54 4.73 +2.16% 806,595 379,413,361
2024-02-23 4.46 4.64 4.41 4.63 +4.99% 707,578 321,513,645
2024-02-22 4.3 4.45 4.28 4.41 +3.04% 534,313 233,828,427
2024-02-21 4.25 4.45 4.2 4.28 -1.38% 748,151 324,432,081
2024-02-20 4.12 4.39 4.03 4.34 +4.58% 622,535 261,378,815
2024-02-19 4.07 4.19 4.01 4.15 +5.06% 625,112 256,195,496
2024-02-08 3.59 3.97 3.55 3.95 +10.96% 641,425 241,720,837
2024-02-07 3.61 3.74 3.48 3.56 -1.66% 484,450 175,579,601
2024-02-06 3.37 3.72 3.24 3.62 +6.16% 556,329 193,271,218
2024-02-05 3.93 3.95 3.35 3.41 -13.23% 594,329 210,137,122
2024-02-02 4.17 4.27 3.75 3.93 -5.07% 394,466 158,197,519
2024-02-01 4.19 4.27 4.08 4.14 -1.9% 304,536 126,979,225
2024-01-31 4.47 4.53 4.2 4.22 -6.22% 323,569 140,317,620
2024-01-30 4.65 4.7 4.5 4.5 -4.46% 220,892 101,542,558
2024-01-29 4.91 4.94 4.7 4.71 -4.07% 251,962 120,384,412
2024-01-26 4.92 5.03 4.9 4.91 -0.81% 294,080 145,563,209
2024-01-25 4.8 4.97 4.77 4.95 +3.13% 355,369 173,656,673
2024-01-24 4.75 4.82 4.58 4.8 +1.27% 311,748 147,140,675
2024-01-23 4.73 4.81 4.66 4.74 +0.42% 251,627 119,202,205
2024-01-22 5.01 5.06 4.66 4.72 -5.6% 282,434 136,941,021
2024-01-19 5.09 5.15 4.99 5 -2.34% 213,487 107,934,673
2024-01-18 5.03 5.15 4.93 5.12 +0.39% 345,047 173,325,860
2024-01-17 5.23 5.25 5.09 5.1 -3.04% 209,298 108,149,255
2024-01-16 5.32 5.32 5.17 5.26 -0.75% 248,817 130,032,359
2024-01-15 5.29 5.36 5.25 5.3 -0.38% 196,971 104,437,569
2024-01-12 5.43 5.44 5.31 5.32 -2.21% 332,754 178,175,340
2024-01-11 5.35 5.55 5.31 5.44 +1.87% 367,412 200,319,807
2024-01-10 5.47 5.52 5.32 5.34 -3.09% 216,897 116,797,583
2024-01-09 5.5 5.58 5.45 5.51 +1.1% 199,591 110,197,056
2024-01-08 5.58 5.59 5.45 5.45 -2.68% 215,176 118,540,480
2024-01-05 5.76 5.79 5.57 5.6 -2.61% 264,925 150,036,499
2024-01-04 5.77 5.81 5.71 5.75 -0.69% 193,544 111,510,296
2024-01-03 5.85 5.91 5.71 5.79 -1.53% 309,570 179,542,974
2024-01-02 5.96 5.98 5.88 5.88 -1.18% 296,130 175,163,490

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

х▒▒хнРщлШчзС 000981

2024年至今

чБ╡х║╖шНпф╕Ъ 603669

近半年

цАЭчЙ╣хеЗ 300608

2023年全年

чЙ╣ хКЫя╝б 000025

2022-2023两年

ф╕ЬщШ┐щШ┐шГ╢ 000423

近半年

х╗║ф╕ЪшВбф╗╜ 603948

2023年全年

ф╕нхЫ╜хдйце╣ 000035

近半年

х╛ХцЬишВбф╗╜ 603633

近期数据

ше┐шЧПчЯ┐ф╕Ъ 000762

近三个月

щлШхНОчзСцКА 688539

2024年一季度

热门概念板块

半导体

хглхЕ░х╛о (600460)

2024年一季度
云计算

ф╕Ьш╜пщЫЖхЫв (600718)

近半年
生物医药
军工

ф╕ншИкщлШчзС (600862)

近半年
虚拟现实

хИйф║Ъх╛╖ (300296)

近期数据
医疗器械

ф╣РцЩохМ╗чЦЧ (300003)

近半年
AI人工智能
5G通信

ф╕нхЫ╜шБФщАЪ (600050)

2024年至今

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