щАЪшгХщЗНх╖е 300185

数据更新至:

添加到对比分析

2.91 +3.56%

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

2.91
+3.56% +0.1
2.74
开盘价
3.06
最高价
2.72
最低价
2,042,734
成交量
数据更新至: 2025-03-25

技术指标

2.77
MA5 (5日均线)
2.65
MA10 (10日均线)
2.57
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 2.74 3.06 2.72 2.91 +3.56% 2,042,734 592,971,205
2025-03-24 2.99 2.99 2.72 2.81 -3.1% 2,572,423 724,806,033
2025-03-21 2.68 2.96 2.67 2.9 +7.41% 3,683,071 1,051,627,045
2025-03-20 2.54 2.8 2.53 2.7 +5.88% 2,751,431 744,184,616
2025-03-19 2.54 2.58 2.51 2.55 +0.39% 809,701 206,715,961
2025-03-18 2.56 2.57 2.52 2.54 -0.39% 482,655 122,516,188
2025-03-17 2.54 2.59 2.53 2.55 +0.79% 803,408 205,798,777
2025-03-14 2.48 2.54 2.46 2.53 +2.02% 786,759 197,296,427
2025-03-13 2.53 2.54 2.46 2.48 -1.98% 699,972 174,015,737
2025-03-12 2.52 2.55 2.5 2.53 +0.4% 664,959 168,058,467
2025-03-11 2.48 2.52 2.47 2.52 +0.8% 518,818 129,479,902
2025-03-10 2.52 2.55 2.49 2.5 -0.79% 601,405 151,287,807
2025-03-07 2.52 2.58 2.47 2.52 +0.4% 1,061,951 268,251,250
2025-03-06 2.47 2.52 2.47 2.51 +1.62% 754,083 188,527,447
2025-03-05 2.44 2.48 2.41 2.47 +0.82% 655,366 160,000,167
2025-03-04 2.44 2.47 2.42 2.45 0% 458,968 112,184,246
2025-03-03 2.44 2.51 2.43 2.45 +0.82% 644,012 159,281,433
2025-02-28 2.5 2.51 2.42 2.43 -2.8% 708,793 174,373,337
2025-02-27 2.53 2.54 2.46 2.5 -0.79% 789,505 197,616,642
2025-02-26 2.49 2.53 2.48 2.52 +1.61% 730,896 183,239,194
2025-02-25 2.46 2.52 2.43 2.48 -0.4% 744,904 185,367,195
2025-02-24 2.45 2.51 2.44 2.49 +1.63% 764,015 189,895,479
2025-02-21 2.46 2.46 2.4 2.45 0% 652,043 158,690,116
2025-02-20 2.44 2.47 2.41 2.45 0% 607,163 148,207,872
2025-02-19 2.42 2.45 2.41 2.45 +1.24% 490,492 119,404,409
2025-02-18 2.51 2.52 2.4 2.42 -3.59% 761,090 187,525,671
2025-02-17 2.47 2.56 2.46 2.51 +1.62% 904,983 227,121,839
2025-02-14 2.49 2.51 2.45 2.47 -0.4% 537,577 133,438,662
2025-02-13 2.52 2.54 2.48 2.48 -1.59% 613,449 153,468,795
2025-02-12 2.5 2.53 2.49 2.52 +0.4% 572,997 144,011,830
2025-02-11 2.55 2.56 2.49 2.51 -1.57% 557,825 139,969,432
2025-02-10 2.54 2.57 2.53 2.55 +0.39% 599,128 152,592,794
2025-02-07 2.51 2.56 2.5 2.54 +1.2% 773,024 195,977,109
2025-02-06 2.43 2.51 2.4 2.51 +2.87% 710,153 175,449,770
2025-02-05 2.43 2.46 2.41 2.44 +2.09% 446,278 108,767,917
2025-01-27 2.47 2.5 2.39 2.39 -2.85% 457,297 111,354,506
2025-01-24 2.42 2.47 2.4 2.46 +1.65% 478,453 116,759,241
2025-01-23 2.45 2.52 2.41 2.42 -0.41% 571,477 141,314,586
2025-01-22 2.45 2.46 2.41 2.43 -1.22% 422,356 102,628,956
2025-01-21 2.51 2.51 2.44 2.46 -1.6% 417,528 103,120,854
2025-01-20 2.5 2.52 2.45 2.5 +1.21% 513,703 128,237,014
2025-01-17 2.48 2.51 2.45 2.47 -0.8% 397,941 98,657,483
2025-01-16 2.47 2.55 2.46 2.49 +1.22% 590,190 147,633,702
2025-01-15 2.5 2.51 2.43 2.46 -1.6% 569,437 139,957,060
2025-01-14 2.37 2.5 2.36 2.5 +5.49% 761,387 186,454,058
2025-01-13 2.34 2.37 2.3 2.37 +0.42% 492,142 115,519,988
2025-01-10 2.43 2.45 2.35 2.36 -2.88% 495,298 119,109,931
2025-01-09 2.42 2.45 2.41 2.43 0% 448,208 108,933,897
2025-01-08 2.47 2.47 2.37 2.43 -1.62% 648,500 156,649,832
2025-01-07 2.43 2.47 2.4 2.47 +2.07% 555,706 135,381,096
2025-01-06 2.41 2.44 2.35 2.42 +0.41% 572,702 137,987,743
2025-01-03 2.51 2.53 2.39 2.41 -3.6% 681,420 167,635,782
2025-01-02 2.59 2.6 2.47 2.5 -2.72% 665,659 169,145,924
2024-12-31 2.67 2.7 2.57 2.57 -3.75% 588,008 154,061,232
2024-12-30 2.7 2.71 2.64 2.67 -1.11% 526,968 140,306,213
2024-12-27 2.68 2.75 2.65 2.7 +1.12% 645,646 175,389,698
2024-12-26 2.65 2.7 2.65 2.67 0% 426,070 113,915,903
2024-12-25 2.73 2.75 2.63 2.67 -2.2% 683,188 182,186,152
2024-12-24 2.76 2.78 2.71 2.73 0% 518,303 142,145,241
2024-12-23 2.86 2.86 2.72 2.73 -4.21% 873,536 242,206,445
2024-12-20 2.87 2.89 2.84 2.85 -0.35% 478,272 136,657,474
2024-12-19 2.83 2.88 2.8 2.86 0% 622,546 176,826,341
2024-12-18 2.89 2.93 2.84 2.86 -1.04% 711,222 205,411,680
2024-12-17 2.98 2.99 2.88 2.89 -3.02% 840,086 244,755,538
2024-12-16 2.98 3.02 2.95 2.98 -0.33% 686,032 204,567,750
2024-12-13 3.07 3.08 2.99 2.99 -3.24% 1,123,009 338,814,831
2024-12-12 3.12 3.13 3.04 3.09 -0.96% 1,046,486 321,830,251
2024-12-11 3.02 3.14 3 3.12 +2.3% 1,507,274 467,456,756
2024-12-10 3.15 3.18 3.04 3.05 -0.97% 1,614,264 501,178,065
2024-12-09 3.11 3.17 3.05 3.08 -0.96% 1,528,355 471,842,636
2024-12-06 2.98 3.15 2.98 3.11 +4.01% 2,253,875 694,637,957
2024-12-05 2.9 3.02 2.9 2.99 +2.4% 1,047,769 311,203,238
2024-12-04 2.97 2.97 2.9 2.92 -2.01% 954,031 280,291,955
2024-12-03 2.94 3.01 2.92 2.98 +1.02% 1,275,382 378,850,910
2024-12-02 2.83 2.95 2.82 2.95 +4.61% 1,270,952 368,546,850
2024-11-29 2.8 2.85 2.75 2.82 +0.36% 788,172 221,447,597
2024-11-28 2.77 2.84 2.75 2.81 +1.44% 867,908 244,093,594
2024-11-27 2.68 2.77 2.62 2.77 +2.97% 876,025 235,475,460
2024-11-26 2.73 2.77 2.68 2.69 -1.82% 569,683 154,927,006
2024-11-25 2.73 2.76 2.68 2.74 0% 720,080 195,152,241
2024-11-22 2.84 2.87 2.73 2.74 -4.2% 910,744 255,806,345
2024-11-21 2.88 2.89 2.82 2.86 -1.04% 814,119 231,926,478
2024-11-20 2.83 2.9 2.81 2.89 +1.4% 954,505 272,770,451
2024-11-19 2.82 2.85 2.75 2.85 +1.06% 946,945 265,215,448
2024-11-18 2.81 2.88 2.79 2.82 +0.71% 1,119,218 316,799,216
2024-11-15 2.89 2.94 2.8 2.8 -4.11% 1,167,743 335,708,427
2024-11-14 3.03 3.04 2.91 2.92 -3.95% 1,028,988 305,110,108
2024-11-13 3.06 3.1 2.97 3.04 -1.62% 1,187,999 359,146,081
2024-11-12 3.2 3.21 3.05 3.09 -2.83% 1,655,023 517,565,938
2024-11-11 3.15 3.21 3.12 3.18 0% 1,714,880 541,629,117
2024-11-08 3.25 3.35 3.16 3.18 -1.55% 3,067,702 993,973,006
2024-11-07 2.98 3.45 2.94 3.23 +7.67% 3,903,399 1,231,209,139
2024-11-06 3.04 3.06 2.97 3 -1.64% 2,025,704 609,598,848
2024-11-05 2.89 3.1 2.87 3.05 +5.17% 2,475,963 741,775,765
2024-11-04 2.85 2.98 2.84 2.9 -2.36% 1,839,097 532,393,072
2024-11-01 3.09 3.25 2.96 2.97 +0.34% 3,971,931 1,232,719,194
2024-10-31 2.86 3.05 2.85 2.96 +5.71% 2,900,537 859,181,361
2024-10-30 2.77 2.85 2.75 2.8 0% 1,273,497 356,649,680
2024-10-29 2.9 2.97 2.8 2.8 -3.11% 1,950,066 561,048,926
2024-10-28 2.91 2.93 2.86 2.89 -1.03% 1,903,126 551,087,247
2024-10-25 2.9 2.98 2.86 2.92 0% 2,422,977 706,260,030
2024-10-24 3 3 2.9 2.92 -6.11% 2,868,018 842,186,879
2024-10-23 2.75 3.25 2.75 3.11 +11.07% 5,605,484 1,691,364,062
2024-10-22 2.96 2.99 2.74 2.8 -3.45% 5,036,957 1,432,324,987
2024-10-21 2.63 2.9 2.62 2.9 +19.83% 4,484,235 1,276,227,925
2024-10-18 2.33 2.45 2.32 2.42 +3.86% 969,962 230,961,518
2024-10-17 2.35 2.4 2.33 2.33 -0.43% 661,992 156,662,670
2024-10-16 2.31 2.37 2.3 2.34 -0.43% 617,111 144,403,231
2024-10-15 2.43 2.45 2.34 2.35 -3.29% 806,601 193,419,505
2024-10-14 2.37 2.43 2.37 2.43 +4.29% 993,690 239,261,858
2024-10-11 2.5 2.5 2.3 2.33 -7.54% 1,209,366 289,309,357
2024-10-10 2.45 2.62 2.42 2.52 +4.56% 1,640,193 414,096,991
2024-10-09 2.72 2.72 2.4 2.41 -13.31% 2,054,298 524,736,428
2024-10-08 2.84 2.86 2.51 2.78 +16.81% 2,931,991 796,200,435
2024-09-30 2.13 2.4 2.13 2.38 +16.1% 1,963,694 446,156,331
2024-09-27 1.96 2.07 1.96 2.05 +5.67% 824,102 165,830,636
2024-09-26 1.88 1.95 1.88 1.94 +2.65% 517,543 99,190,384
2024-09-25 1.87 1.94 1.86 1.89 +1.61% 548,553 104,630,262
2024-09-24 1.8 1.86 1.8 1.86 +3.91% 470,186 86,274,236
2024-09-23 1.8 1.81 1.78 1.79 -0.56% 159,430 28,605,610
2024-09-20 1.82 1.82 1.78 1.8 -0.55% 183,628 33,057,857
2024-09-19 1.78 1.82 1.77 1.81 +2.26% 278,359 50,182,612
2024-09-18 1.79 1.8 1.76 1.77 -1.67% 183,997 32,649,520
2024-09-13 1.79 1.81 1.78 1.8 +0.56% 157,033 28,175,647
2024-09-12 1.78 1.81 1.77 1.79 +0.56% 165,322 29,645,259
2024-09-11 1.79 1.8 1.76 1.78 -0.56% 165,173 29,399,051
2024-09-10 1.77 1.8 1.76 1.79 +1.13% 193,410 34,423,663
2024-09-09 1.76 1.79 1.75 1.77 0% 169,310 29,994,792
2024-09-06 1.8 1.81 1.77 1.77 -1.67% 204,699 36,561,427
2024-09-05 1.8 1.82 1.79 1.8 +0.56% 158,751 28,682,467
2024-09-04 1.8 1.83 1.79 1.79 -0.56% 192,006 34,698,585
2024-09-03 1.81 1.84 1.8 1.8 -1.1% 176,944 32,103,669
2024-09-02 1.84 1.86 1.81 1.82 -1.62% 191,062 35,081,134
2024-08-30 1.82 1.87 1.81 1.85 +1.65% 306,338 56,555,842
2024-08-29 1.8 1.83 1.79 1.82 +1.68% 191,288 34,735,275
2024-08-28 1.78 1.81 1.77 1.79 0% 135,569 24,263,506
2024-08-27 1.81 1.82 1.78 1.79 -0.56% 172,378 31,003,386
2024-08-26 1.77 1.81 1.77 1.8 +1.69% 140,148 25,205,804
2024-08-23 1.78 1.79 1.76 1.77 0% 162,396 28,788,036
2024-08-22 1.8 1.83 1.77 1.77 -1.12% 188,916 33,985,118
2024-08-21 1.85 1.86 1.78 1.79 -3.76% 300,273 54,241,111
2024-08-20 1.89 1.9 1.84 1.86 -1.06% 340,707 63,677,649
2024-08-19 1.88 1.9 1.87 1.88 0% 172,509 32,476,121
2024-08-16 1.9 1.92 1.88 1.88 -1.57% 224,257 42,529,742
2024-08-15 1.85 1.91 1.85 1.91 +2.69% 356,957 67,405,399
2024-08-14 1.88 1.88 1.85 1.86 -1.06% 195,669 36,521,530
2024-08-13 1.84 1.88 1.83 1.88 +2.73% 258,521 48,222,238
2024-08-12 1.86 1.87 1.82 1.83 -1.08% 192,961 35,452,892
2024-08-09 1.87 1.88 1.85 1.85 -0.54% 189,039 35,241,775
2024-08-08 1.86 1.88 1.84 1.86 0% 204,250 37,998,085
2024-08-07 1.87 1.89 1.86 1.86 -0.53% 173,390 32,440,627
2024-08-06 1.86 1.89 1.86 1.87 +1.08% 187,597 35,154,172
2024-08-05 1.87 1.9 1.85 1.85 -1.07% 300,081 56,270,960
2024-08-02 1.92 1.92 1.87 1.87 -2.6% 289,667 54,887,977
2024-08-01 1.92 1.95 1.91 1.92 0% 308,700 59,581,516
2024-07-31 1.88 1.93 1.87 1.92 +1.59% 410,325 78,160,527
2024-07-30 1.88 1.91 1.87 1.89 +0.53% 248,882 47,018,124
2024-07-29 1.88 1.91 1.86 1.88 0% 403,621 76,133,896
2024-07-26 1.84 1.91 1.83 1.88 +2.17% 496,754 93,337,700
2024-07-25 1.83 1.86 1.81 1.84 +0.55% 399,316 73,297,363
2024-07-24 1.8 1.87 1.77 1.83 +1.67% 475,884 86,754,097
2024-07-23 1.8 1.84 1.79 1.8 -0.55% 290,471 52,757,894
2024-07-22 1.78 1.82 1.78 1.81 +1.69% 226,807 40,908,194
2024-07-19 1.79 1.8 1.77 1.78 -1.11% 159,128 28,429,976
2024-07-18 1.79 1.8 1.75 1.8 +0.56% 227,999 40,590,382
2024-07-17 1.78 1.8 1.77 1.79 +0.56% 187,573 33,485,206
2024-07-16 1.78 1.79 1.77 1.78 -0.56% 114,102 20,321,801
2024-07-15 1.81 1.81 1.78 1.79 -1.1% 188,835 33,813,361
2024-07-12 1.83 1.84 1.81 1.81 -1.09% 208,338 37,970,072
2024-07-11 1.8 1.83 1.79 1.83 +3.39% 347,897 63,302,197
2024-07-10 1.78 1.8 1.76 1.77 -1.12% 211,354 37,559,715
2024-07-09 1.74 1.8 1.72 1.79 +2.29% 435,290 76,516,043
2024-07-08 1.77 1.78 1.73 1.75 -3.31% 450,292 78,919,220
2024-07-05 1.71 1.86 1.7 1.81 +5.85% 674,320 120,542,382
2024-07-04 1.76 1.78 1.7 1.71 -3.39% 334,484 57,801,744
2024-07-03 1.76 1.8 1.76 1.77 0% 286,096 50,916,362
2024-07-02 1.74 1.77 1.73 1.77 +1.72% 322,036 56,601,368
2024-07-01 1.72 1.75 1.7 1.74 +1.16% 274,028 47,297,347
2024-06-28 1.73 1.77 1.72 1.72 -0.58% 269,954 47,057,779
2024-06-27 1.79 1.8 1.71 1.73 -3.89% 376,240 65,954,705
2024-06-26 1.75 1.8 1.72 1.8 +2.86% 330,718 58,276,690
2024-06-25 1.74 1.77 1.73 1.75 0% 284,524 49,932,854
2024-06-24 1.85 1.85 1.75 1.75 -5.41% 322,109 57,651,131
2024-06-21 1.86 1.87 1.83 1.85 -0.54% 155,817 28,872,352
2024-06-20 1.91 1.92 1.85 1.86 -3.13% 289,335 54,381,867
2024-06-19 1.96 1.97 1.92 1.92 -2.04% 224,059 43,331,445
2024-06-18 1.93 1.97 1.92 1.96 +2.08% 315,919 61,555,723
2024-06-17 1.91 1.96 1.9 1.92 0% 262,651 50,732,147
2024-06-14 1.9 1.93 1.89 1.92 +1.05% 231,890 44,389,112
2024-06-13 1.92 1.92 1.89 1.9 -0.52% 197,298 37,555,868
2024-06-12 1.9 1.93 1.89 1.91 +0.53% 278,282 53,090,206
2024-06-11 1.93 1.94 1.88 1.9 -1.55% 338,253 64,242,303
2024-06-07 1.9 1.96 1.9 1.93 +1.58% 250,905 48,386,786
2024-06-06 1.99 2 1.89 1.9 -4.52% 535,511 103,539,242
2024-06-05 2.03 2.04 1.98 1.99 -2.45% 207,032 41,687,283
2024-06-04 2 2.04 1.96 2.04 +1.49% 361,652 72,503,651
2024-06-03 2.1 2.11 2 2.01 -4.74% 511,225 104,324,821
2024-05-31 2.1 2.12 2.09 2.11 +0.48% 166,113 35,040,389
2024-05-30 2.1 2.12 2.09 2.1 0% 207,471 43,590,644
2024-05-29 2.1 2.12 2.1 2.1 -0.47% 145,874 30,751,502
2024-05-28 2.11 2.13 2.1 2.11 0% 214,393 45,356,350
2024-05-27 2.13 2.14 2.1 2.11 -0.47% 244,467 51,614,751
2024-05-24 2.12 2.15 2.12 2.12 -0.47% 180,012 38,434,748
2024-05-23 2.16 2.16 2.12 2.13 -1.39% 269,991 57,690,718
2024-05-22 2.14 2.16 2.14 2.16 +0.47% 175,521 37,787,533
2024-05-21 2.17 2.17 2.14 2.15 -0.92% 184,522 39,693,927
2024-05-20 2.18 2.2 2.16 2.17 -0.46% 301,326 65,674,880
2024-05-17 2.16 2.18 2.15 2.18 +1.4% 212,354 45,971,331
2024-05-16 2.15 2.17 2.15 2.15 0% 188,398 40,678,308
2024-05-15 2.17 2.18 2.15 2.15 -0.92% 244,527 52,841,593
2024-05-14 2.18 2.2 2.17 2.17 -0.46% 210,137 45,758,616
2024-05-13 2.2 2.2 2.17 2.18 -0.91% 276,224 60,242,194
2024-05-10 2.21 2.23 2.19 2.2 -0.9% 267,447 58,988,340
2024-05-09 2.17 2.23 2.17 2.22 +2.3% 401,044 88,587,481
2024-05-08 2.21 2.21 2.17 2.17 -1.81% 327,549 71,612,055
2024-05-07 2.21 2.23 2.19 2.21 0% 305,050 67,361,835
2024-05-06 2.22 2.25 2.21 2.21 +0.45% 360,809 80,404,266
2024-04-30 2.26 2.27 2.19 2.2 -2.65% 468,451 103,700,680
2024-04-29 2.25 2.27 2.23 2.26 +0.44% 510,109 114,862,093
2024-04-26 2.27 2.27 2.12 2.25 -2.6% 837,948 184,602,580
2024-04-25 2.28 2.32 2.27 2.31 +0.87% 294,534 67,878,584
2024-04-24 2.29 2.31 2.27 2.29 0% 295,251 67,548,000
2024-04-23 2.32 2.34 2.28 2.29 -1.29% 237,274 54,730,461
2024-04-22 2.34 2.37 2.3 2.32 -0.85% 232,623 54,272,059
2024-04-19 2.34 2.37 2.32 2.34 0% 263,048 61,660,151
2024-04-18 2.33 2.38 2.32 2.34 0% 337,218 79,366,822
2024-04-17 2.25 2.34 2.25 2.34 +4% 430,485 99,404,027
2024-04-16 2.32 2.34 2.25 2.25 -3.85% 471,899 108,381,014
2024-04-15 2.34 2.38 2.29 2.34 0% 449,442 105,270,001
2024-04-12 2.37 2.38 2.33 2.34 -1.27% 309,634 73,026,895
2024-04-11 2.33 2.4 2.31 2.37 +0.85% 448,015 106,159,846
2024-04-10 2.37 2.38 2.33 2.35 -0.84% 251,490 59,314,022
2024-04-09 2.35 2.39 2.35 2.37 +0.85% 270,467 64,080,076
2024-04-08 2.37 2.39 2.35 2.35 -0.84% 307,798 72,856,863
2024-04-03 2.37 2.38 2.36 2.37 -0.84% 327,785 77,664,740
2024-04-02 2.38 2.42 2.37 2.39 +1.7% 487,140 116,544,582
2024-04-01 2.3 2.35 2.3 2.35 +1.73% 294,293 68,725,060
2024-03-29 2.29 2.31 2.28 2.31 +0.87% 218,304 50,203,927
2024-03-28 2.24 2.3 2.23 2.29 +2.23% 293,232 66,742,002
2024-03-27 2.29 2.3 2.23 2.24 -2.18% 249,786 56,654,484
2024-03-26 2.29 2.31 2.27 2.29 0% 266,996 61,054,589
2024-03-25 2.33 2.34 2.29 2.29 -1.72% 286,792 66,477,256
2024-03-22 2.37 2.37 2.32 2.33 -1.69% 340,344 79,508,144
2024-03-21 2.39 2.39 2.35 2.37 -0.84% 376,770 89,281,059
2024-03-20 2.37 2.39 2.36 2.39 +0.84% 216,809 51,547,867
2024-03-19 2.4 2.4 2.37 2.37 -1.25% 238,407 56,858,577
2024-03-18 2.39 2.41 2.38 2.4 +0.42% 265,065 63,489,440
2024-03-15 2.37 2.39 2.36 2.39 +0.84% 210,979 50,077,987
2024-03-14 2.38 2.4 2.35 2.37 -0.84% 284,802 67,632,715
2024-03-13 2.41 2.42 2.38 2.39 -1.24% 303,822 72,878,494
2024-03-12 2.41 2.46 2.41 2.42 +1.26% 572,492 139,084,874
2024-03-11 2.35 2.39 2.34 2.39 +1.7% 347,910 82,481,312
2024-03-08 2.34 2.36 2.33 2.35 +0.43% 219,564 51,502,758
2024-03-07 2.35 2.38 2.34 2.34 -0.85% 350,899 82,716,487
2024-03-06 2.3 2.38 2.3 2.36 +2.16% 399,334 93,777,410
2024-03-05 2.33 2.34 2.3 2.31 -1.28% 245,303 56,819,815
2024-03-04 2.36 2.37 2.32 2.34 -0.43% 266,219 62,147,147
2024-03-01 2.34 2.37 2.33 2.35 0% 268,300 62,875,810
2024-02-29 2.3 2.35 2.29 2.35 +2.17% 353,324 82,330,290
2024-02-28 2.37 2.42 2.3 2.3 -3.36% 561,575 133,071,268
2024-02-27 2.36 2.38 2.33 2.38 +0.42% 375,076 88,350,770
2024-02-26 2.32 2.38 2.31 2.37 +2.16% 594,547 140,066,531
2024-02-23 2.3 2.32 2.28 2.32 +0.87% 317,819 73,093,298
2024-02-22 2.29 2.32 2.28 2.3 0% 270,371 62,050,283
2024-02-21 2.28 2.35 2.26 2.3 +0.88% 395,663 91,441,363
2024-02-20 2.3 2.3 2.26 2.28 -0.87% 257,704 58,736,022
2024-02-19 2.34 2.37 2.28 2.3 -1.29% 437,674 101,501,611
2024-02-08 2.27 2.37 2.27 2.33 +2.19% 549,560 128,754,124
2024-02-07 2.17 2.28 2.16 2.28 +4.59% 526,969 118,701,868
2024-02-06 1.98 2.2 1.96 2.18 +9% 535,061 112,643,913
2024-02-05 2.08 2.08 1.93 2 -4.76% 446,069 89,477,305
2024-02-02 2.16 2.19 2.05 2.1 -2.78% 284,731 60,445,687
2024-02-01 2.16 2.2 2.14 2.16 -0.46% 205,367 44,495,793
2024-01-31 2.22 2.23 2.15 2.17 -2.69% 286,120 62,625,599
2024-01-30 2.3 2.34 2.23 2.23 -0.45% 340,843 77,598,739
2024-01-29 2.27 2.29 2.23 2.24 -1.32% 220,022 49,596,763
2024-01-26 2.26 2.3 2.25 2.27 +0.44% 252,231 57,407,120
2024-01-25 2.19 2.26 2.18 2.26 +3.2% 303,216 67,639,689
2024-01-24 2.16 2.2 2.13 2.19 +1.39% 267,219 58,065,180
2024-01-23 2.13 2.17 2.09 2.16 +0.93% 208,211 44,586,387
2024-01-22 2.24 2.25 2.12 2.14 -4.89% 317,619 69,518,516
2024-01-19 2.27 2.29 2.24 2.25 -1.32% 185,094 41,896,887
2024-01-18 2.3 2.32 2.22 2.28 -1.3% 371,071 83,913,831
2024-01-17 2.36 2.36 2.31 2.31 -2.12% 223,048 52,081,114
2024-01-16 2.37 2.39 2.33 2.36 -0.42% 238,803 56,328,741
2024-01-15 2.4 2.4 2.36 2.37 -1.25% 233,783 55,530,402
2024-01-12 2.38 2.43 2.38 2.4 +0.42% 312,371 75,224,139
2024-01-11 2.36 2.4 2.34 2.39 +0.84% 323,752 76,765,450
2024-01-10 2.35 2.39 2.32 2.37 +0.85% 318,499 75,123,162
2024-01-09 2.35 2.38 2.34 2.35 -0.42% 193,427 45,636,379
2024-01-08 2.39 2.4 2.35 2.36 -1.26% 230,224 54,706,291
2024-01-05 2.43 2.44 2.38 2.39 -1.24% 219,641 52,927,747
2024-01-04 2.43 2.44 2.41 2.42 -0.41% 162,024 39,228,604
2024-01-03 2.42 2.44 2.41 2.43 0% 223,643 54,263,392
2024-01-02 2.41 2.44 2.4 2.43 +1.25% 244,396 59,298,847

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

хНОцЙмшБФф╝Ч 603825

2023年全年

хНЪчСЮф╝ацТн 600880

2024年一季度

хоЙщЫЖчзСцКА 688019

近半年

х╗║чзСцЩ║шГ╜ 300823

近半年

ш╛╛хИЪцОзшВб 300103

2022-2023两年

щЗСхЬЖшВбф╗╜ 000546

2023年全年

ц╡╖чОЛчФЯчЙй 000078

2024年一季度

х╝Ах░ФцЦ░цЭР 300234

2023年全年

ш╡гшГ╜шВбф╗╜ 000899

近半年

ц╡╖ф╝ШцЦ░цЭР 688680

2023年全年

热门概念板块

大数据

STщ╣ПхНЪ (600804)

近半年
数字经济

хоЭф┐бш╜пф╗╢ (600845)

近三个月
元宇宙

ф╕ЬцЦ╣цШОчПа (600637)

2024年一季度
军工

ф╕ншИкщлШчзС (600862)

2024年一季度
生物医药

цЩ║щгЮчФЯчЙй (300122)

近期数据
医疗器械

ф╕Зф╕ЬхМ╗чЦЧ (600055)

近三个月
半导体

ф╕ЙхоЙхЕЙчФ╡ (600703)

近期数据
AI人工智能

шИкхоЗх╛о (300053)

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