STф╕нчиЛ 300208

数据更新至:

添加到对比分析

2.00 -3.38%

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
-3.38% -0.07
2.05
开盘价
2.13
最高价
1.96
最低价
146,728
成交量
数据更新至: 2025-03-25

技术指标

2.11
MA5 (5日均线)
2.05
MA10 (10日均线)
2.00
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 2.05 2.13 1.96 2 -3.38% 146,728 29,897,166
2025-03-24 2.29 2.29 2.02 2.07 -9.61% 248,587 52,601,338
2025-03-21 2.19 2.39 2.14 2.29 +4.57% 299,727 68,210,999
2025-03-20 2.04 2.29 2.02 2.19 +8.42% 278,142 59,823,504
2025-03-19 2.02 2.07 1.98 2.02 0% 87,781 17,795,630
2025-03-18 2.02 2.07 2 2.02 +0.5% 96,407 19,612,213
2025-03-17 1.98 2.01 1.97 2.01 +2.03% 84,516 16,833,822
2025-03-14 1.96 1.98 1.94 1.97 +1.03% 72,107 14,141,892
2025-03-13 2 2.01 1.93 1.95 -2.99% 95,685 18,804,956
2025-03-12 1.99 2.04 1.98 2.01 0% 104,669 20,997,544
2025-03-11 2 2.08 1.98 2.01 +0.5% 147,346 29,850,672
2025-03-10 1.92 2.04 1.91 2 +4.71% 144,580 28,728,120
2025-03-07 1.94 1.98 1.91 1.91 -1.04% 97,853 19,030,376
2025-03-06 1.9 1.94 1.88 1.93 +1.58% 83,637 16,016,752
2025-03-05 1.91 1.94 1.88 1.9 -2.06% 74,647 14,263,641
2025-03-04 1.98 2.02 1.93 1.94 -3.48% 97,094 18,946,772
2025-03-03 1.95 2.05 1.88 2.01 +1.52% 188,575 36,971,720
2025-02-28 1.86 2.06 1.84 1.98 +7.03% 219,125 42,985,618
2025-02-27 1.9 1.91 1.83 1.85 -2.63% 89,945 16,756,858
2025-02-26 1.89 1.91 1.87 1.9 +1.06% 62,272 11,744,475
2025-02-25 1.88 1.95 1.87 1.88 -1.05% 87,495 16,674,088
2025-02-24 1.89 1.92 1.87 1.9 0% 76,011 14,385,000
2025-02-21 1.93 1.94 1.87 1.9 -1.55% 93,843 17,775,803
2025-02-20 1.94 1.96 1.92 1.93 -1.03% 70,530 13,649,642
2025-02-19 1.95 1.98 1.93 1.95 0% 64,520 12,614,246
2025-02-18 1.98 2.03 1.94 1.95 -1.02% 95,848 19,018,421
2025-02-17 1.97 1.99 1.93 1.97 0% 94,265 18,456,358
2025-02-14 2 2.03 1.96 1.97 -2.48% 107,199 21,264,887
2025-02-13 1.99 2.1 1.98 2.02 +1.51% 128,922 26,353,584
2025-02-12 2.03 2.03 1.96 1.99 -1.49% 96,545 19,261,397
2025-02-11 2.08 2.08 1.99 2.02 -4.27% 180,650 36,618,041
2025-02-10 1.98 2.13 1.98 2.11 +6.57% 172,749 35,948,519
2025-02-07 1.93 2.03 1.91 1.98 +2.59% 178,466 35,310,745
2025-02-06 1.89 1.97 1.86 1.93 +2.66% 118,033 22,559,640
2025-02-05 1.8 1.91 1.8 1.88 +2.73% 96,249 17,843,232
2025-01-27 1.94 1.95 1.83 1.83 -4.69% 114,612 21,534,033
2025-01-24 1.93 1.99 1.9 1.92 -2.54% 140,341 27,290,823
2025-01-23 2.1 2.13 1.95 1.97 -6.64% 184,428 37,595,457
2025-01-22 2.1 2.17 1.9 2.11 -0.47% 207,195 42,530,948
2025-01-21 2.09 2.26 2.09 2.12 -1.4% 202,219 43,577,171
2025-01-20 2.22 2.34 2.15 2.15 -20.07% 416,210 91,469,983
2025-01-17 2.69 2.72 2.66 2.69 -0.37% 72,217 19,399,699
2025-01-16 2.7 2.74 2.68 2.7 +0.37% 106,008 28,652,274
2025-01-15 2.72 2.73 2.66 2.69 -1.82% 108,298 29,072,298
2025-01-14 2.64 2.75 2.64 2.74 +2.24% 158,245 42,682,389
2025-01-13 2.46 2.78 2.45 2.68 +5.93% 149,242 39,046,743
2025-01-10 2.66 2.69 2.51 2.53 -5.24% 118,700 30,858,645
2025-01-09 2.67 2.73 2.63 2.67 -1.48% 116,945 31,358,957
2025-01-08 2.63 2.78 2.59 2.71 +3.04% 188,974 50,763,690
2025-01-07 2.57 2.65 2.52 2.63 +1.94% 134,781 34,978,978
2025-01-06 2.54 2.65 2.5 2.58 +1.18% 138,419 35,683,138
2025-01-03 2.77 2.79 2.51 2.55 -8.6% 183,559 48,330,178
2025-01-02 2.95 2.96 2.74 2.79 -5.42% 195,513 55,108,200
2024-12-31 2.97 3.03 2.81 2.95 +1.03% 208,528 60,845,945
2024-12-30 3.05 3.07 2.88 2.92 -6.71% 254,596 75,326,612
2024-12-27 3.12 3.38 3.07 3.13 +0.64% 308,643 98,214,580
2024-12-26 3.1 3.22 3.03 3.11 -5.18% 428,187 132,671,153
2024-12-25 3.18 3.48 3.06 3.28 +13.1% 652,441 214,345,277
2024-12-24 2.9 2.9 2.81 2.9 +19.83% 160,465 46,432,647
2024-12-23 2.82 2.82 2.39 2.42 -14.79% 259,631 65,846,611
2024-12-20 2.86 2.92 2.82 2.84 0% 89,104 25,500,408
2024-12-19 2.94 2.97 2.68 2.84 -3.73% 141,687 40,200,475
2024-12-18 2.93 3.01 2.92 2.95 +0.68% 94,595 28,085,651
2024-12-17 3.09 3.17 2.89 2.93 -6.69% 196,492 59,037,272
2024-12-16 3.02 3.17 2.93 3.14 +4.32% 218,905 67,364,443
2024-12-13 3.1 3.13 2.98 3.01 -2.9% 165,924 50,325,582
2024-12-12 3.1 3.14 3.06 3.1 -0.32% 112,501 34,905,858
2024-12-11 3.08 3.15 3.06 3.11 +1.97% 141,424 43,817,508
2024-12-10 3.22 3.26 3.04 3.05 -3.17% 228,478 71,351,211
2024-12-09 2.98 3.18 2.96 3.15 +5% 245,677 76,357,386
2024-12-06 2.98 3.07 2.96 3 +0.67% 165,069 49,560,781
2024-12-05 2.85 2.99 2.83 2.98 +3.83% 121,614 35,773,608
2024-12-04 2.97 3 2.83 2.87 -3.37% 144,751 41,989,271
2024-12-03 2.99 3.06 2.94 2.97 -0.34% 144,948 43,378,263
2024-12-02 2.98 3.01 2.91 2.98 -0.67% 192,360 56,893,981
2024-11-29 2.78 3.03 2.78 3 +6.38% 261,577 76,983,333
2024-11-28 2.82 2.97 2.79 2.82 -0.35% 168,052 48,202,872
2024-11-27 2.67 2.83 2.6 2.83 +5.6% 158,184 42,864,287
2024-11-26 2.63 2.73 2.55 2.68 +1.9% 141,054 37,490,320
2024-11-25 2.64 2.68 2.53 2.63 +0.38% 126,995 33,014,134
2024-11-22 2.75 2.8 2.62 2.62 -4.03% 132,628 36,168,281
2024-11-21 2.8 2.82 2.71 2.73 -3.19% 121,003 33,372,134
2024-11-20 2.76 2.83 2.74 2.82 +1.81% 129,156 36,161,053
2024-11-19 2.64 2.78 2.64 2.77 +4.53% 139,782 37,905,414
2024-11-18 2.78 2.84 2.63 2.65 -3.64% 164,027 45,137,617
2024-11-15 2.85 2.89 2.73 2.75 -5.5% 173,071 48,411,966
2024-11-14 2.93 3.02 2.81 2.91 -0.68% 202,045 58,715,020
2024-11-13 3.04 3.04 2.88 2.93 -3.93% 234,453 68,862,911
2024-11-12 2.99 3.25 2.99 3.05 +1.67% 303,576 94,120,168
2024-11-11 3.02 3.06 2.93 3 0% 209,561 62,562,692
2024-11-08 2.97 3.15 2.96 3 +1.01% 267,490 81,100,056
2024-11-07 2.9 3 2.83 2.97 +2.77% 262,279 76,742,521
2024-11-06 3.01 3.07 2.84 2.89 -3.67% 341,657 100,918,843
2024-11-05 3.07 3.07 2.92 3 -2.91% 360,142 107,479,257
2024-11-04 3.08 3.25 2.9 3.09 -2.83% 385,103 117,684,589
2024-11-01 2.83 3.25 2.73 3.18 +12.77% 600,580 181,901,971
2024-10-31 3.01 3.49 2.8 2.82 -7.84% 657,878 205,589,460
2024-10-30 2.57 3.1 2.56 3.06 +15.47% 569,366 164,609,296
2024-10-29 2.35 2.8 2.28 2.65 +12.77% 471,122 118,861,919
2024-10-28 2.2 2.35 2.12 2.35 +3.07% 302,620 67,986,868
2024-10-25 2.24 2.33 2.21 2.28 +0.44% 200,583 45,527,754
2024-10-24 2.17 2.3 2.16 2.27 +4.13% 221,070 49,856,910
2024-10-23 2.19 2.23 2.17 2.18 -0.91% 157,453 34,561,145
2024-10-22 2.08 2.21 2.06 2.2 +4.76% 197,541 42,558,884
2024-10-21 2.09 2.15 2.06 2.1 0% 185,161 39,133,623
2024-10-18 2.02 2.12 2.02 2.1 +3.45% 150,198 31,166,600
2024-10-17 2.09 2.11 2.02 2.03 -1.93% 132,058 27,318,841
2024-10-16 2.13 2.15 2.05 2.07 -3.72% 161,673 33,910,978
2024-10-15 2.18 2.3 2.13 2.15 -0.92% 152,381 33,520,923
2024-10-14 2.15 2.22 2.11 2.17 +3.33% 162,489 35,111,474
2024-10-11 2.17 2.34 2.1 2.1 -4.55% 212,947 47,669,123
2024-10-10 2.2 2.26 2.14 2.2 +2.8% 207,757 45,701,800
2024-10-09 2.43 2.45 2.14 2.14 -15.42% 343,827 79,093,904
2024-10-08 2.62 2.7 2.3 2.53 +11.95% 442,980 110,426,261
2024-09-30 2.05 2.28 2 2.26 +15.31% 368,378 79,133,857
2024-09-27 1.91 2.02 1.89 1.96 +3.7% 244,992 47,578,081
2024-09-26 1.89 1.9 1.85 1.89 -0.53% 198,420 37,239,323
2024-09-25 1.84 1.94 1.81 1.9 +4.4% 234,858 43,971,078
2024-09-24 1.8 1.85 1.76 1.82 +1.68% 158,364 28,496,686
2024-09-23 1.77 1.83 1.74 1.79 +0.56% 133,702 23,725,463
2024-09-20 1.75 1.88 1.73 1.78 +2.3% 193,667 34,923,475
2024-09-19 1.7 1.75 1.68 1.74 +1.75% 154,210 26,586,039
2024-09-18 1.7 1.76 1.66 1.71 -2.29% 147,006 24,971,102
2024-09-13 1.67 1.81 1.65 1.75 +6.71% 256,526 45,058,454
2024-09-12 1.63 1.68 1.63 1.64 -0.61% 93,105 15,457,864
2024-09-11 1.69 1.71 1.64 1.65 -2.94% 100,050 16,723,714
2024-09-10 1.7 1.72 1.67 1.7 0% 93,503 15,797,469
2024-09-09 1.78 1.78 1.66 1.7 -3.95% 127,114 21,677,565
2024-09-06 1.79 1.83 1.76 1.77 -0.56% 136,413 24,379,487
2024-09-05 1.75 1.8 1.72 1.78 +2.3% 133,890 23,604,175
2024-09-04 1.84 1.89 1.73 1.74 -6.95% 231,483 41,593,304
2024-09-03 1.77 1.92 1.76 1.87 +5.65% 268,792 48,996,987
2024-09-02 1.73 1.81 1.73 1.77 +2.31% 185,194 32,898,588
2024-08-30 1.71 1.77 1.71 1.73 +0.58% 167,334 29,166,045
2024-08-29 1.65 1.75 1.62 1.72 +2.38% 144,793 24,531,056
2024-08-28 1.69 1.79 1.66 1.68 -2.33% 198,732 34,228,801
2024-08-27 1.59 1.72 1.57 1.72 +8.18% 188,593 31,319,213
2024-08-26 1.59 1.65 1.56 1.59 -2.45% 114,906 18,466,000
2024-08-23 1.7 1.72 1.62 1.63 -4.12% 128,867 21,384,497
2024-08-22 1.71 1.77 1.68 1.7 -1.16% 189,817 32,768,430
2024-08-21 1.61 1.76 1.59 1.72 +4.88% 211,878 35,399,223
2024-08-20 1.68 1.71 1.62 1.64 -2.38% 154,938 25,671,933
2024-08-19 1.77 1.79 1.66 1.68 -4.55% 168,963 28,707,119
2024-08-16 1.74 1.83 1.72 1.76 +3.53% 212,357 37,485,344
2024-08-15 1.75 1.76 1.62 1.7 -6.08% 291,710 49,676,485
2024-08-14 1.84 1.9 1.8 1.81 -2.16% 207,937 38,182,381
2024-08-13 1.78 1.94 1.75 1.85 +2.78% 249,278 46,258,922
2024-08-12 1.9 1.95 1.77 1.8 -9.09% 327,180 60,292,724
2024-08-09 2.22 2.35 1.91 1.98 -12% 407,437 88,462,542
2024-08-08 2.03 2.33 2 2.25 +6.13% 409,508 88,911,385
2024-08-07 2.12 2.25 2.02 2.12 -2.75% 336,473 71,280,141
2024-08-06 1.95 2.26 1.88 2.18 +12.37% 473,563 99,628,237
2024-08-05 1.73 1.94 1.67 1.94 +10.86% 395,704 72,945,068
2024-08-02 1.76 1.84 1.72 1.75 -2.23% 186,313 32,964,414
2024-08-01 1.79 1.9 1.77 1.79 +1.7% 249,182 45,522,579
2024-07-31 1.69 1.79 1.68 1.76 +2.92% 208,464 36,027,964
2024-07-30 1.62 1.75 1.59 1.71 +5.56% 213,847 36,341,780
2024-07-29 1.64 1.65 1.59 1.62 -1.22% 108,276 17,530,306
2024-07-26 1.63 1.69 1.6 1.64 -0.61% 153,719 25,206,147
2024-07-25 1.6 1.68 1.58 1.65 +1.85% 173,938 28,581,651
2024-07-24 1.66 1.72 1.6 1.62 -4.71% 218,641 35,849,132
2024-07-23 1.76 1.88 1.68 1.7 -5.03% 372,347 65,783,798
2024-07-22 1.7 1.94 1.67 1.79 +1.7% 321,691 58,690,633
2024-07-19 1.63 1.89 1.59 1.76 +6.67% 370,585 65,146,055
2024-07-18 1.6 1.7 1.55 1.65 -2.37% 321,018 52,407,353
2024-07-17 1.68 1.92 1.61 1.69 +3.05% 554,614 97,116,229
2024-07-16 1.36 1.64 1.35 1.64 +19.71% 335,260 52,833,023
2024-07-15 1.39 1.39 1.34 1.37 -1.44% 81,928 11,162,272
2024-07-12 1.35 1.39 1.33 1.39 +3.73% 91,267 12,571,304
2024-07-11 1.35 1.36 1.32 1.34 +3.08% 83,781 11,207,117
2024-07-10 1.38 1.38 1.28 1.3 -5.8% 105,282 14,011,856
2024-07-09 1.38 1.42 1.35 1.38 0% 86,875 11,962,457
2024-07-08 1.41 1.44 1.36 1.38 -4.83% 131,819 18,304,897
2024-07-05 1.42 1.52 1.41 1.45 +3.57% 179,013 26,140,126
2024-07-04 1.45 1.49 1.38 1.4 -7.89% 179,114 25,460,675
2024-07-03 1.34 1.6 1.32 1.52 +13.43% 274,143 40,808,679
2024-07-02 1.25 1.43 1.24 1.34 +7.2% 175,860 23,345,041
2024-07-01 1.23 1.29 1.23 1.25 +1.63% 92,230 11,538,506
2024-06-28 1.25 1.29 1.2 1.23 -2.38% 113,986 14,267,143
2024-06-27 1.3 1.37 1.26 1.26 -4.55% 91,267 12,018,024
2024-06-26 1.34 1.35 1.22 1.32 -2.22% 142,398 18,156,887
2024-06-25 1.37 1.4 1.33 1.35 -1.46% 76,415 10,454,379
2024-06-24 1.48 1.49 1.32 1.37 -5.52% 126,922 17,429,699
2024-06-21 1.53 1.56 1.44 1.45 -4.61% 98,790 14,799,780
2024-06-20 1.62 1.62 1.51 1.52 -6.75% 136,896 21,209,744
2024-06-19 1.57 1.63 1.55 1.63 +3.82% 154,449 24,663,136
2024-06-18 1.55 1.61 1.54 1.57 0% 118,523 18,601,041
2024-06-17 1.54 1.58 1.51 1.57 +0.64% 133,291 20,623,171
2024-06-14 1.53 1.63 1.51 1.56 +0.65% 156,888 24,742,453
2024-06-13 1.57 1.62 1.53 1.55 -2.52% 124,370 19,370,156
2024-06-12 1.56 1.65 1.53 1.59 +1.92% 182,255 28,941,174
2024-06-11 1.43 1.61 1.36 1.56 +8.33% 207,801 31,463,447
2024-06-07 1.45 1.49 1.4 1.44 +5.11% 169,922 24,560,932
2024-06-06 1.54 1.57 1.36 1.37 -13.84% 211,045 30,689,991
2024-06-05 1.51 1.72 1.41 1.59 +5.3% 256,901 40,294,168
2024-06-04 1.47 1.59 1.44 1.51 +2.72% 147,252 22,494,544
2024-06-03 1.79 1.79 1.47 1.47 -20.11% 266,952 41,912,814
2024-05-31 1.84 1.93 1.83 1.84 0% 101,994 19,153,614
2024-05-30 1.93 1.93 1.84 1.84 -4.66% 102,595 19,157,446
2024-05-29 1.96 2.02 1.85 1.93 -2.53% 166,295 32,205,324
2024-05-28 2.08 2.13 1.95 1.98 -7.04% 174,925 35,441,050
2024-05-27 2.22 2.24 2.08 2.13 -3.18% 114,594 24,465,769
2024-05-24 2.22 2.28 2.14 2.2 -0.45% 140,858 31,084,970
2024-05-23 2.33 2.35 2.18 2.21 -5.15% 163,435 36,365,407
2024-05-22 2.31 2.41 2.24 2.33 +0.87% 171,451 40,052,893
2024-05-21 2.37 2.38 2.26 2.31 -4.15% 209,473 48,341,125
2024-05-20 2.17 2.49 2.17 2.41 +12.62% 380,795 89,214,829
2024-05-17 2.23 2.24 2.12 2.14 -3.17% 193,965 41,951,709
2024-05-16 2.14 2.27 2.11 2.21 +1.84% 267,153 58,704,890
2024-05-15 2.09 2.18 2.07 2.17 +3.83% 214,349 45,857,454
2024-05-14 1.96 2.1 1.96 2.09 +8.29% 226,712 46,289,089
2024-05-13 1.98 2.09 1.86 1.93 -3.5% 220,281 43,595,651
2024-05-10 2.22 2.26 1.98 2 -9.09% 318,824 66,420,703
2024-05-09 2.27 2.32 2.2 2.2 -3.08% 240,174 54,134,810
2024-05-08 2.21 2.39 2.21 2.27 0% 273,452 63,007,305
2024-05-07 2.3 2.37 2.24 2.27 -5.02% 336,145 77,258,788
2024-05-06 2.3 2.51 2.17 2.39 -5.91% 606,603 138,495,154
2024-04-30 2.54 2.57 2.54 2.54 -20.13% 186,876 47,494,859
2024-04-26 3.17 3.25 3.08 3.18 -0.93% 223,047 70,702,998
2024-04-25 3.23 3.34 3.19 3.21 -1.23% 166,349 54,233,745
2024-04-24 3.24 3.31 3.19 3.25 -0.61% 177,480 57,818,335
2024-04-23 3.28 3.39 3.19 3.27 -1.8% 241,530 79,660,592
2024-04-22 3.6 3.76 3.32 3.33 -5.67% 251,384 88,577,006
2024-04-19 3.38 3.77 3.38 3.53 +4.13% 290,435 103,300,657
2024-04-18 3.5 3.56 3.37 3.39 -3.14% 193,619 66,612,101
2024-04-17 3.25 3.54 3.25 3.5 +10.06% 245,273 84,695,802
2024-04-16 3.43 3.52 3.11 3.18 -10.17% 290,066 95,168,397
2024-04-15 3.96 4 3.31 3.54 -12.16% 368,690 132,445,889
2024-04-12 4.2 4.27 4.03 4.03 -4.5% 183,489 75,568,985
2024-04-11 4.13 4.33 4.08 4.22 +0.72% 189,029 80,021,244
2024-04-10 4.53 4.59 4.07 4.19 -6.47% 322,632 136,960,225
2024-04-09 4.43 4.72 4.29 4.48 -1.97% 302,670 135,653,360
2024-04-08 4.75 5.1 4.55 4.57 -6.35% 459,630 222,492,181
2024-04-03 4.56 5.03 4.46 4.88 +4.27% 547,562 264,490,966
2024-04-02 4.53 4.85 4.46 4.68 +2.63% 340,441 158,757,477
2024-04-01 4.27 4.88 4.22 4.56 +7.8% 336,558 154,346,625
2024-03-29 4.17 4.32 4.13 4.23 +1.68% 158,854 67,095,825
2024-03-28 4.05 4.24 4.02 4.16 +1.46% 155,290 64,558,330
2024-03-27 4.38 4.38 4.08 4.1 -7.03% 180,008 75,476,380
2024-03-26 4.26 4.42 4.2 4.41 +3.28% 189,388 81,813,490
2024-03-25 4.52 4.58 4.26 4.27 -6.36% 211,015 93,221,973
2024-03-22 4.81 4.83 4.56 4.56 -5.2% 213,003 98,725,852
2024-03-21 4.84 4.88 4.73 4.81 -1.43% 198,353 95,058,699
2024-03-20 4.89 4.95 4.7 4.88 0% 255,710 123,559,876
2024-03-19 4.87 5.03 4.8 4.88 +0.62% 302,649 148,464,477
2024-03-18 4.75 4.89 4.75 4.85 -1.22% 316,323 152,056,409
2024-03-15 4.85 5.07 4.67 4.91 +0.82% 340,556 164,584,823
2024-03-14 4.79 5.2 4.76 4.87 +3.62% 431,717 213,660,012
2024-03-13 4.84 4.87 4.69 4.7 -4.08% 290,588 138,047,383
2024-03-12 5.04 5.1 4.84 4.9 -2.78% 379,345 186,384,907
2024-03-11 4.77 5.3 4.66 5.04 +6.11% 579,123 284,390,718
2024-03-08 4.91 5.49 4.69 4.75 -4.81% 759,726 384,927,424
2024-03-07 4.25 4.99 4.21 4.99 +19.95% 556,588 262,773,670
2024-03-06 4.1 4.28 4.09 4.16 +1.46% 166,858 69,556,930
2024-03-05 4.33 4.37 4.09 4.1 -4.43% 229,730 95,993,723
2024-03-04 4.42 4.49 4.09 4.29 -4.24% 307,311 130,986,152
2024-03-01 4.54 4.63 4.38 4.48 -2.18% 307,148 136,695,397
2024-02-29 4.15 4.77 4.13 4.58 +5.53% 473,551 211,452,254
2024-02-28 4.3 4.98 4.3 4.34 +1.4% 589,504 269,464,485
2024-02-27 4.25 4.35 4.16 4.28 -1.38% 364,458 154,808,448
2024-02-26 4.09 4.47 3.98 4.34 +5.85% 477,639 202,061,097
2024-02-23 3.98 4.18 3.93 4.1 +3.54% 414,706 167,650,334
2024-02-22 3.85 4.12 3.73 3.96 +0.76% 440,657 172,441,951
2024-02-21 3.5 4.33 3.45 3.93 +7.67% 580,006 223,436,160
2024-02-20 3.58 3.7 3.43 3.65 -0.27% 368,470 130,461,610
2024-02-19 4.06 4.06 3.47 3.66 -2.14% 557,537 207,825,615
2024-02-08 3.2 3.74 3.11 3.74 +19.87% 466,129 160,974,562
2024-02-07 2.52 3.12 2.45 3.12 +20% 396,808 111,960,308
2024-02-06 2.42 2.72 2.22 2.6 +0.78% 433,159 106,942,942
2024-02-05 3.03 3.06 2.58 2.58 -20.12% 526,813 143,633,039
2024-02-02 3.1 3.35 3.1 3.23 -10.77% 543,093 174,235,292
2024-02-01 3.62 3.62 3.62 3.62 -19.91% 51,570 18,668,340
2024-01-31 4.52 4.52 4.52 4.52 -20% 30,084 13,597,968
2024-01-30 5.77 5.87 5.65 5.65 -3.25% 50,533 29,086,728
2024-01-29 6.11 6.12 5.83 5.84 -4.42% 51,962 30,922,897
2024-01-26 6.11 6.23 6.06 6.11 -0.33% 36,891 22,699,629
2024-01-25 5.84 6.13 5.79 6.13 +4.79% 51,700 30,956,502
2024-01-24 5.84 5.88 5.59 5.85 +2.09% 47,879 27,522,631
2024-01-23 5.68 5.78 5.59 5.73 +0.88% 52,751 30,086,387
2024-01-22 6.15 6.16 5.63 5.68 -7.79% 62,727 37,131,732
2024-01-19 6.27 6.33 6.16 6.16 -1.6% 35,480 22,107,588
2024-01-18 6.38 6.4 6.08 6.26 -1.73% 54,982 34,206,519
2024-01-17 6.56 6.59 6.37 6.37 -3.19% 30,528 19,752,261
2024-01-16 6.57 6.7 6.47 6.58 +0.3% 44,994 29,489,790
2024-01-15 6.63 6.63 6.5 6.56 -0.61% 35,324 23,175,498
2024-01-12 6.59 6.72 6.54 6.6 0% 43,882 29,146,811
2024-01-11 6.49 6.63 6.42 6.6 +2.01% 46,305 30,287,528
2024-01-10 6.53 6.6 6.32 6.47 -0.31% 38,326 24,851,710
2024-01-09 6.43 6.62 6.38 6.49 +1.09% 43,716 28,433,300
2024-01-08 6.58 6.61 6.42 6.42 -2.73% 32,960 21,462,902
2024-01-05 6.72 6.78 6.56 6.6 -1.49% 41,987 27,942,130
2024-01-04 6.76 6.79 6.66 6.7 -0.74% 34,861 23,356,902
2024-01-03 6.76 6.81 6.66 6.75 -0.3% 45,569 30,668,700
2024-01-02 6.94 6.96 6.77 6.77 +1.35% 76,381 52,163,160

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

хОжщЧиц╕пхКб 000905

近三个月

хНОх│░ц╡ЛцОз 688200

近半年

ф║┐щБУф┐бцБп 001314

近三个月

шУЭшЙ▓хЕЙцаЗ 300058

2022-2023两年

цМпхНОщгОхЕЙ 688439

2022-2023两年

ш╢Ехг░чФ╡хнР 000823

2023年全年

цБТхКЫчЯ│хМЦ 600346

2024年至今

цН╖хоЙщлШчзС 300845

2024年一季度

ф╕ЙхЕнщЫ╢ 601360

2022-2023两年

хРЙхдзщАЪф┐б 300597

2024年至今

热门概念板块

生物医药
军工

ф╕ншИкц▓ИщгЮ (600760)

近半年
智能制造

цнгц│░чФ╡хЩи (601877)

2024年一季度
芯片

хМЧф║мхРЫцнг (300223)

近期数据
虚拟现实

хИйф║Ъх╛╖ (300296)

2024年一季度
储能电池
医疗器械

щШ│цЩохМ╗чЦЧ (300030)

2024年至今
光伏产业

щАЪхиБшВбф╗╜ (600438)

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