цгош┐ЬшВбф╗╜ 300210

数据更新至:

添加到对比分析

10.26 -2.56%

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

10.26
-2.56% -0.27
10.54
开盘价
10.58
最高价
10.16
最低价
70,525
成交量
数据更新至: 2025-03-25

技术指标

10.85
MA5 (5日均线)
11.38
MA10 (10日均线)
11.11
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 10.54 10.58 10.16 10.26 -2.56% 70,525 73,245,494
2025-03-24 10.95 10.98 10.28 10.53 -4.79% 147,671 156,425,169
2025-03-21 11.05 11.38 10.84 11.06 -0.36% 203,455 226,097,262
2025-03-20 11.25 11.32 11.06 11.1 -1.94% 110,122 123,012,875
2025-03-19 11.5 11.51 11.22 11.32 -2.58% 130,715 148,274,181
2025-03-18 11.88 11.9 11.4 11.62 -1.69% 181,364 210,481,960
2025-03-17 11.82 11.94 11.67 11.82 0% 130,938 154,611,265
2025-03-14 11.99 11.99 11.48 11.82 -1.75% 228,569 268,585,993
2025-03-13 12.28 12.38 11.71 12.03 -1.64% 325,495 391,370,295
2025-03-12 11.65 12.42 11.57 12.23 +5.8% 509,724 617,989,905
2025-03-11 12 12.1 11.33 11.56 -6.55% 532,435 619,755,542
2025-03-10 10.38 12.37 10.3 12.37 +19.98% 284,703 340,356,477
2025-03-07 10.39 10.45 10.05 10.31 -1.53% 126,985 129,691,927
2025-03-06 10.3 10.58 10.3 10.47 +1.85% 103,774 108,486,131
2025-03-05 10.35 10.49 10.04 10.28 -1.25% 111,118 113,470,303
2025-03-04 10.28 10.42 10.2 10.41 +0.48% 72,187 74,593,939
2025-03-03 10.49 10.67 10.26 10.36 -0.86% 89,328 93,670,610
2025-02-28 11.01 11.08 10.43 10.45 -5.94% 126,255 134,796,490
2025-02-27 10.99 11.38 10.94 11.11 +1% 124,607 138,680,971
2025-02-26 11.25 11.27 10.92 11 -1.7% 110,807 122,780,035
2025-02-25 11.06 11.45 11 11.19 -1.32% 128,672 144,768,662
2025-02-24 11.44 11.44 11.11 11.34 +0.98% 134,939 152,064,593
2025-02-21 10.94 11.4 10.71 11.23 +3.98% 168,834 186,775,968
2025-02-20 10.9 10.91 10.67 10.8 -0.46% 91,068 98,211,390
2025-02-19 10.75 11.05 10.65 10.85 +2.36% 107,550 116,818,655
2025-02-18 11.16 11.17 10.58 10.6 -5.86% 166,730 181,109,975
2025-02-17 11.92 11.97 11.15 11.26 -1.31% 205,833 234,411,682
2025-02-14 11.08 11.58 10.95 11.41 +1.78% 280,383 317,486,808
2025-02-13 10.75 11.62 10.5 11.21 +3.7% 266,107 294,739,819
2025-02-12 10.6 10.98 10.6 10.81 +1.41% 129,015 139,394,151
2025-02-11 10.78 10.85 10.56 10.66 -2.65% 138,001 147,406,914
2025-02-10 10.5 10.99 10.49 10.95 +4.48% 198,841 214,263,002
2025-02-07 10.14 10.74 10.03 10.48 +3.56% 209,589 218,685,402
2025-02-06 9.7 10.2 9.61 10.12 +3.9% 126,207 125,693,609
2025-02-05 9.47 9.87 9.47 9.74 +3.07% 86,684 84,294,294
2025-01-27 9.84 9.92 9.45 9.45 -3.28% 73,924 71,085,894
2025-01-24 9.68 9.85 9.63 9.77 +0.83% 68,058 66,401,558
2025-01-23 9.83 10.11 9.67 9.69 +0.62% 84,873 83,849,127
2025-01-22 9.8 9.8 9.6 9.63 -1.73% 56,991 55,207,664
2025-01-21 10.01 10.05 9.66 9.8 -1.61% 69,887 68,604,022
2025-01-20 9.95 10.09 9.72 9.96 +2.47% 80,796 80,117,068
2025-01-17 9.78 9.85 9.54 9.72 -0.61% 66,819 64,679,638
2025-01-16 9.81 10.08 9.64 9.78 +0.82% 84,527 83,341,849
2025-01-15 9.83 9.94 9.65 9.7 -1.42% 81,468 79,622,565
2025-01-14 9.43 9.85 9.4 9.84 +5.24% 103,680 100,407,210
2025-01-13 9.06 9.38 8.84 9.35 +2.19% 95,066 86,869,055
2025-01-10 9.51 9.69 9.13 9.15 -4.39% 79,366 74,859,374
2025-01-09 9.5 9.72 9.47 9.57 0% 65,927 63,285,014
2025-01-08 9.55 9.72 9.19 9.57 -0.31% 101,892 96,774,591
2025-01-07 9.2 9.62 9.16 9.6 +4.69% 98,530 92,414,154
2025-01-06 9.39 9.44 9.02 9.17 -2.45% 95,251 88,121,481
2025-01-03 10.01 10.13 9.36 9.4 -5.53% 117,190 113,210,744
2025-01-02 10.19 10.45 9.8 9.95 -2.83% 103,293 104,110,551
2024-12-31 10.66 10.73 10.24 10.24 -3.58% 87,678 91,362,139
2024-12-30 10.83 10.95 10.4 10.62 -2.48% 97,052 103,462,460
2024-12-27 10.81 11.21 10.78 10.89 0% 103,212 113,634,269
2024-12-26 10.76 11.25 10.7 10.89 +1.11% 97,369 106,845,773
2024-12-25 10.93 11.25 10.5 10.77 -2.27% 114,233 123,465,502
2024-12-24 11.3 11.34 10.8 11.02 -1.78% 145,797 160,717,373
2024-12-23 11.97 12.09 11.18 11.22 -7.12% 184,151 213,502,776
2024-12-20 11.4 12.57 11.3 12.08 +5.41% 271,663 326,937,706
2024-12-19 11.05 11.58 10.98 11.46 +1.96% 120,918 136,974,173
2024-12-18 11.21 11.5 10.96 11.24 +0.72% 107,332 121,112,411
2024-12-17 11.83 11.84 11.13 11.16 -5.42% 149,490 170,790,903
2024-12-16 12.18 12.34 11.72 11.8 -3.99% 152,841 183,516,255
2024-12-13 12.7 12.93 12.23 12.29 -3.91% 211,647 262,733,773
2024-12-12 12.26 13.02 12.25 12.79 +3.06% 281,063 357,144,052
2024-12-11 12.18 12.48 12.13 12.41 +1.55% 133,888 164,963,953
2024-12-10 12.35 12.66 12.2 12.22 +1.83% 190,346 236,086,394
2024-12-09 12.3 12.4 11.79 12 -3.61% 166,073 199,664,537
2024-12-06 12.13 12.46 11.92 12.45 +2.3% 184,816 227,086,891
2024-12-05 11.78 12.22 11.78 12.17 +2.27% 114,108 137,808,758
2024-12-04 12.25 12.33 11.8 11.9 -3.95% 159,314 192,035,695
2024-12-03 12.25 12.61 12.2 12.39 +0.81% 148,759 184,252,166
2024-12-02 12.26 12.4 12.16 12.29 +0.08% 160,386 196,791,423
2024-11-29 12.09 12.37 11.82 12.28 +0.66% 160,078 194,726,680
2024-11-28 12.12 12.58 12.06 12.2 +0.58% 187,208 229,868,168
2024-11-27 11.57 12.19 11.14 12.13 +4.48% 175,021 203,890,074
2024-11-26 11.71 12.07 11.57 11.61 -2.03% 143,054 168,904,550
2024-11-25 11.62 11.9 11.33 11.85 +1.02% 169,729 196,119,719
2024-11-22 12.22 12.43 11.65 11.73 -4.71% 187,084 225,564,286
2024-11-21 12.53 12.69 12.13 12.31 -2.53% 175,691 217,626,011
2024-11-20 12.42 12.73 12.38 12.63 +1.45% 164,130 206,035,766
2024-11-19 12.1 12.5 11.85 12.45 +4.27% 164,895 200,699,747
2024-11-18 12.77 12.97 11.79 11.94 -6.79% 256,216 310,718,474
2024-11-15 13.48 13.73 12.8 12.81 -5.32% 218,981 291,078,542
2024-11-14 14.05 14.08 13.4 13.53 -4.72% 208,547 286,001,163
2024-11-13 14.53 14.68 13.64 14.2 -4.63% 297,453 419,086,044
2024-11-12 15.5 15.5 14.58 14.89 -2.49% 282,631 423,391,045
2024-11-11 14.82 15.31 14.5 15.27 +1.94% 317,078 476,287,252
2024-11-08 14.45 15.3 14.11 14.98 +5.12% 397,001 588,943,287
2024-11-07 13.69 14.77 13.51 14.25 +3.26% 303,674 432,618,127
2024-11-06 14.09 14.38 13.6 13.8 -2.06% 307,908 431,160,735
2024-11-05 14.05 14.38 13.77 14.09 +0.93% 337,988 474,600,243
2024-11-04 13.16 14.08 13.16 13.96 +5.44% 345,306 469,184,361
2024-11-01 14.75 14.75 13 13.24 -10.78% 562,201 763,747,985
2024-10-31 14.82 15.41 14.6 14.84 -1.13% 436,885 653,202,912
2024-10-30 15.5 15.96 14.56 15.01 -5.18% 545,232 824,088,969
2024-10-29 15.8 16.46 15.4 15.83 -4.35% 592,531 941,168,587
2024-10-28 14.82 17.26 14.44 16.55 +13.82% 746,161 1,186,794,692
2024-10-25 14.36 15.35 14.09 14.54 +4.68% 698,093 1,026,531,687
2024-10-24 13 14.33 12.82 13.89 +2.89% 493,839 676,390,231
2024-10-23 13.63 14.65 13.31 13.5 -1.82% 546,151 761,273,383
2024-10-22 13.58 13.96 12.92 13.75 +1.25% 664,430 893,600,824
2024-10-21 11.96 13.8 11.96 13.58 +15.77% 715,963 935,358,463
2024-10-18 10.92 11.95 10.9 11.73 +6.44% 495,665 569,173,158
2024-10-17 11.38 11.7 10.97 11.02 -3.84% 459,897 519,463,393
2024-10-16 10.87 12.17 10.77 11.46 +1.78% 676,225 776,828,578
2024-10-15 10.33 12.42 10.18 11.26 +8.79% 871,344 1,026,987,116
2024-10-14 9.58 10.37 9.4 10.35 +9.99% 310,109 308,272,910
2024-10-11 10.03 10.03 9.22 9.41 -4.95% 248,046 235,460,313
2024-10-10 10 10.42 9.64 9.9 +1.23% 312,139 313,003,240
2024-10-09 11.2 11.31 9.75 9.78 -18.57% 518,170 546,468,321
2024-10-08 12.42 12.44 10.81 12.01 +15.04% 586,728 684,598,656
2024-09-30 9.41 10.64 9.39 10.44 +14.22% 548,546 546,346,077
2024-09-27 8.71 9.32 8.66 9.14 +5.54% 388,244 349,983,233
2024-09-26 8.4 8.77 8.31 8.66 +2.97% 335,436 287,400,499
2024-09-25 8.29 8.83 8.24 8.41 +4.21% 441,347 375,007,262
2024-09-24 7.68 8.17 7.61 8.07 +5.63% 307,443 242,320,496
2024-09-23 7.84 7.95 7.55 7.64 -4.26% 242,628 185,902,238
2024-09-20 8.2 8.36 7.85 7.98 +1.14% 298,142 238,826,783
2024-09-19 7.81 8.23 7.81 7.89 +3% 338,702 269,695,577
2024-09-18 8.5 8.5 7.64 7.66 -15.45% 555,223 444,775,464
2024-09-13 7.95 9.28 7.85 9.06 +17.21% 718,500 635,280,537
2024-09-12 7.95 8.58 7.71 7.73 -0.13% 260,186 210,253,681
2024-09-11 7.82 7.93 7.66 7.74 -3.01% 169,249 131,476,251
2024-09-10 7.52 8.08 7.46 7.98 +5.84% 275,489 214,548,776
2024-09-09 7.48 7.77 7.41 7.54 +0.67% 139,135 105,107,627
2024-09-06 7.55 7.64 7.44 7.49 -0.79% 84,588 63,682,483
2024-09-05 7.65 7.73 7.47 7.55 0% 96,222 72,815,972
2024-09-04 7.87 7.93 7.44 7.55 -4.31% 163,270 124,290,866
2024-09-03 7.59 8.28 7.59 7.89 +4.09% 211,904 167,196,273
2024-09-02 7.84 7.96 7.56 7.58 -2.82% 169,945 130,612,472
2024-08-30 7.44 8.1 7.43 7.8 +4.84% 302,563 236,422,004
2024-08-29 6.74 7.87 6.74 7.44 +10.06% 323,612 239,373,571
2024-08-28 6.69 7.09 6.59 6.76 +2.74% 128,587 87,532,888
2024-08-27 6.86 6.9 6.56 6.58 -4.08% 85,690 57,291,044
2024-08-26 6.73 6.93 6.7 6.86 +1.33% 74,826 51,181,922
2024-08-23 6.72 6.9 6.63 6.77 +0.74% 74,645 50,451,548
2024-08-22 6.94 7.02 6.71 6.72 -2.75% 67,882 46,414,876
2024-08-21 6.91 7.02 6.86 6.91 -1% 45,945 31,856,882
2024-08-20 7.11 7.15 6.94 6.98 -1.69% 57,837 40,562,533
2024-08-19 7.24 7.27 7.08 7.1 -1.53% 63,734 45,591,554
2024-08-16 7.24 7.3 7.18 7.21 -0.41% 81,415 58,822,438
2024-08-15 7.06 7.29 6.96 7.24 +1.97% 106,885 76,847,547
2024-08-14 7.03 7.23 7.02 7.1 +1% 92,905 66,356,091
2024-08-13 6.91 7.04 6.83 7.03 +1.59% 66,070 45,873,040
2024-08-12 7 7.11 6.88 6.92 -1.28% 76,225 53,155,379
2024-08-09 7.17 7.28 7 7.01 -2.23% 74,140 52,778,143
2024-08-08 7.34 7.4 7 7.17 -3.11% 108,079 77,363,681
2024-08-07 7.32 7.53 7.25 7.4 +1.37% 85,668 63,503,500
2024-08-06 7.28 7.37 7.19 7.3 +1.53% 82,055 59,655,388
2024-08-05 7.67 7.78 7.17 7.19 -7.46% 142,138 105,901,151
2024-08-02 7.87 8.01 7.77 7.77 -2.51% 96,582 76,233,487
2024-08-01 8.03 8.15 7.9 7.97 -0.87% 122,925 98,310,811
2024-07-31 7.69 8.08 7.65 8.04 +4.55% 161,934 128,253,354
2024-07-30 7.51 7.74 7.51 7.69 +0.65% 96,748 73,983,730
2024-07-29 7.5 7.71 7.4 7.64 +0.66% 114,543 86,641,144
2024-07-26 7.3 7.67 7.3 7.59 +2.43% 120,735 90,863,009
2024-07-25 7.3 7.59 7.18 7.41 0% 137,626 101,009,400
2024-07-24 7.5 7.9 7.39 7.41 -1.2% 183,964 140,517,739
2024-07-23 7.76 7.93 7.49 7.5 -2.98% 108,674 83,576,569
2024-07-22 7.58 7.77 7.55 7.73 +1.05% 127,415 97,766,086
2024-07-19 7.31 7.98 7.28 7.65 +4.08% 200,833 153,949,179
2024-07-18 7.34 7.4 7.12 7.35 -1.47% 111,486 80,899,161
2024-07-17 7.75 7.83 7.46 7.46 -4.11% 88,900 67,567,681
2024-07-16 7.77 7.87 7.57 7.78 +0.26% 91,260 70,478,749
2024-07-15 7.91 7.95 7.69 7.76 -2.51% 69,359 54,163,332
2024-07-12 8.03 8.09 7.93 7.96 -1.36% 82,660 66,078,397
2024-07-11 7.91 8.07 7.81 8.07 +4.94% 130,530 104,119,333
2024-07-10 7.8 7.84 7.69 7.69 -1.41% 89,919 69,848,643
2024-07-09 7.63 7.84 7.47 7.8 +2.23% 123,157 94,559,679
2024-07-08 7.96 7.98 7.61 7.63 -4.15% 99,848 77,247,542
2024-07-05 7.75 8.07 7.65 7.96 +2.18% 112,705 88,714,231
2024-07-04 8.02 8.14 7.77 7.79 -3.23% 136,677 107,794,087
2024-07-03 8.26 8.26 8 8.05 -2.54% 99,991 80,877,392
2024-07-02 8.3 8.36 8.16 8.26 -0.24% 102,618 84,575,242
2024-07-01 8.42 8.54 8.16 8.28 -2.24% 109,132 90,569,973
2024-06-28 8.33 8.77 8.31 8.47 +0.47% 124,458 106,712,058
2024-06-27 8.65 8.74 8.42 8.43 -4.2% 132,888 113,519,983
2024-06-26 8.47 8.84 8.27 8.8 +5.26% 157,847 135,464,587
2024-06-25 8.65 8.79 8.25 8.36 -3.91% 141,218 119,328,608
2024-06-24 9.1 9.25 8.69 8.7 -6.25% 168,691 150,328,304
2024-06-21 8.93 9.51 8.68 9.28 +2.2% 239,947 217,130,862
2024-06-20 8.99 9.54 8.93 9.08 -0.11% 193,529 178,341,127
2024-06-19 9.06 9.45 9.04 9.09 +0.55% 179,077 165,199,489
2024-06-18 8.93 9.16 8.88 9.04 +1.35% 111,384 100,880,681
2024-06-17 9.15 9.19 8.88 8.92 -3.15% 110,686 99,420,704
2024-06-14 9.18 9.24 8.89 9.21 +1.21% 121,142 109,922,874
2024-06-13 9.34 9.49 9.06 9.1 -1.62% 160,465 148,898,827
2024-06-12 9.05 9.39 9.02 9.25 +1.43% 148,005 136,440,004
2024-06-11 8.92 9.12 8.73 9.12 +0.55% 122,571 110,373,190
2024-06-07 8.93 9.23 8.75 9.07 +3.89% 176,249 158,154,568
2024-06-06 9.35 9.46 8.7 8.73 -5.21% 204,250 183,113,527
2024-06-05 9.4 9.44 9.21 9.21 -3.15% 132,614 123,370,711
2024-06-04 9.7 9.75 9.38 9.51 -2.76% 156,095 149,042,272
2024-06-03 10.02 10.12 9.61 9.78 -3.74% 205,978 202,975,803
2024-05-31 10.28 10.47 10.01 10.16 +1.7% 164,923 168,494,942
2024-05-30 10.2 10.3 9.9 9.99 -5.22% 206,314 207,345,732
2024-05-29 10.2 11.16 10.19 10.54 +2.63% 213,874 228,250,306
2024-05-28 10.4 10.62 10.18 10.27 -2.65% 135,245 140,019,164
2024-05-27 10.54 10.67 10.07 10.55 +2.33% 184,685 191,899,595
2024-05-24 10.67 10.99 10.3 10.31 -2.92% 195,108 208,147,084
2024-05-23 11.25 11.25 10.25 10.62 -6.84% 360,992 386,448,920
2024-05-22 11.36 11.64 11.11 11.4 -0.78% 212,851 242,227,027
2024-05-21 11.54 11.78 11.33 11.49 +0.09% 233,014 269,301,583
2024-05-20 10.95 11.59 10.95 11.48 +3.8% 243,977 278,072,282
2024-05-17 11.16 11.29 10.9 11.06 -2.81% 259,933 287,178,886
2024-05-16 12.04 12.19 11.35 11.38 -3.64% 310,128 361,018,166
2024-05-15 11.91 12.15 11.62 11.81 -3.28% 357,885 424,901,936
2024-05-14 11.57 12.43 11.32 12.21 +3.56% 505,264 600,910,991
2024-05-13 11.06 12.32 11.06 11.79 +3.97% 470,043 551,419,684
2024-05-10 10.79 11.98 10.79 11.34 +7.18% 542,500 614,788,939
2024-05-09 11 11.18 10.58 10.58 +3.52% 440,697 480,751,378
2024-05-08 10.5 10.57 10.08 10.22 -4.66% 309,847 319,087,655
2024-05-07 10.87 11.19 10.7 10.72 -1.38% 342,419 373,365,457
2024-05-06 10.9 11.11 10.73 10.87 -0.55% 345,834 376,104,610
2024-04-30 10.66 11.21 10.45 10.93 +1.58% 609,968 660,929,691
2024-04-29 10.61 10.92 10.37 10.76 -2.54% 718,084 760,234,389
2024-04-26 9.79 11.04 9.41 11.04 +20% 646,967 684,551,929
2024-04-25 9.5 9.6 9.18 9.2 -3.97% 261,309 244,895,722
2024-04-24 9.06 9.66 8.96 9.58 +7.28% 305,503 286,345,879
2024-04-23 9 9.27 8.91 8.93 +0.79% 209,242 189,973,922
2024-04-22 9.02 9.1 8.66 8.86 -4.01% 188,770 167,195,730
2024-04-19 9.68 9.69 9.19 9.23 -3.55% 207,918 195,506,732
2024-04-18 9.52 9.76 9.1 9.57 -2.45% 289,600 276,642,630
2024-04-17 8.72 9.99 8.72 9.81 +17.49% 439,748 416,893,001
2024-04-16 9.57 9.57 8.35 8.35 -12.01% 301,746 263,089,321
2024-04-15 10.46 10.46 9.16 9.49 -9.71% 345,626 333,874,582
2024-04-12 10.66 10.7 10.25 10.51 -0.38% 194,191 203,965,598
2024-04-11 10.38 10.71 10.23 10.55 +1.83% 227,298 239,496,819
2024-04-10 10.56 10.76 10.26 10.36 -1.43% 234,376 246,198,138
2024-04-09 10.8 10.8 10.31 10.51 -3.04% 221,327 231,941,516
2024-04-08 11.1 11.15 10.75 10.84 -1.19% 223,624 245,213,445
2024-04-03 11.47 11.5 10.85 10.97 -3.6% 266,337 296,220,665
2024-04-02 11.8 11.85 11.13 11.38 -3.4% 316,815 361,209,380
2024-04-01 11.59 12.19 11.58 11.78 +3.61% 407,741 482,903,072
2024-03-29 11.2 11.57 11.03 11.37 +0.18% 242,590 273,628,184
2024-03-28 10.82 11.48 10.82 11.35 +5.58% 375,713 420,273,837
2024-03-27 11.49 11.62 10.71 10.75 -7.8% 418,635 463,127,011
2024-03-26 12.4 12.95 11.58 11.66 -8.19% 540,963 661,838,996
2024-03-25 12.95 13.64 12.65 12.7 -1.78% 579,553 764,419,618
2024-03-22 12.51 13.2 12.26 12.93 +2.29% 515,253 655,717,046
2024-03-21 12.5 13.06 12.41 12.64 -0.39% 429,099 547,016,154
2024-03-20 12.79 13.18 12.38 12.69 -3.13% 514,885 654,936,914
2024-03-19 12.8 13.87 12.7 13.1 +0.46% 651,793 866,025,139
2024-03-18 12.81 13.33 12.65 13.04 +1.4% 468,631 611,361,661
2024-03-15 12.7 12.89 12.5 12.86 +1.18% 351,846 446,635,009
2024-03-14 12.87 13.11 12.45 12.71 -4.58% 541,241 688,431,242
2024-03-13 14.08 14.09 13.22 13.32 -3.97% 565,738 769,620,482
2024-03-12 14.44 15.15 13.42 13.87 -3.95% 780,599 1,098,603,466
2024-03-11 13.55 14.77 13.55 14.44 +7.36% 791,397 1,134,868,280
2024-03-08 13.2 13.83 12.77 13.45 +3.38% 649,591 873,610,575
2024-03-07 13.75 14.11 12.73 13.01 -8.06% 828,357 1,108,249,383
2024-03-06 13.8 14.4 13.37 14.15 +2.83% 909,359 1,266,568,205
2024-03-05 13.46 14.86 13.26 13.76 -1.22% 1,256,998 1,771,993,527
2024-03-04 11.73 13.93 11.45 13.93 +19.98% 1,299,953 1,673,005,107
2024-03-01 11.27 12.27 11 11.61 +2.11% 771,414 891,131,159
2024-02-29 11 11.95 11 11.37 +4.12% 807,685 922,666,399
2024-02-28 12.3 12.69 10.9 10.92 -14.49% 1,010,899 1,207,759,679
2024-02-27 11.19 12.77 10.9 12.77 +9.43% 1,137,161 1,322,115,525
2024-02-26 10.62 12.25 10.32 11.67 +5.14% 1,224,913 1,373,436,368
2024-02-23 11.03 11.38 10.23 11.1 +17.09% 1,234,635 1,351,905,228
2024-02-22 9.48 9.48 9.48 9.48 +20% 202,018 191,513,471
2024-02-21 7.7 8.28 7.68 7.9 -0.5% 503,439 402,560,924
2024-02-20 7.38 8.3 7.29 7.94 +3.93% 596,854 469,578,647
2024-02-19 7.1 7.79 6.99 7.64 +12.19% 669,469 490,152,207
2024-02-08 6.78 7.08 6.4 6.81 +1.64% 478,373 325,336,685
2024-02-07 6.76 7.29 6.32 6.7 -1.9% 497,202 337,792,794
2024-02-06 6.2 6.99 5.98 6.83 +7.05% 444,091 286,614,673
2024-02-05 7.46 7.5 6.25 6.38 -15.27% 447,139 302,561,135
2024-02-02 8.32 8.5 7.3 7.53 -11.1% 519,916 406,832,925
2024-02-01 8.69 9.14 8.38 8.47 -3.2% 451,901 397,952,118
2024-01-31 9.06 9.42 8.61 8.75 -2.67% 526,998 476,542,558
2024-01-30 9.7 9.9 8.81 8.99 -8.92% 617,538 572,391,342
2024-01-29 9.18 10.87 9.14 9.87 +2.39% 849,616 851,387,590
2024-01-26 9.84 10.39 9.3 9.64 +11.32% 992,290 999,006,324
2024-01-25 8.03 8.73 7.99 8.66 +7.71% 325,695 274,600,734
2024-01-24 7.9 8.09 7.67 8.04 +1.52% 173,622 136,748,170
2024-01-23 7.9 8.05 7.74 7.92 0% 179,016 140,883,703
2024-01-22 8.45 8.61 7.81 7.92 -7.37% 217,333 177,559,674
2024-01-19 8.6 8.7 8.52 8.55 -2.06% 157,126 134,947,992
2024-01-18 8.5 8.77 8.26 8.73 +1.99% 239,834 203,207,238
2024-01-17 8.67 8.89 8.56 8.56 -1.27% 175,804 153,095,602
2024-01-16 8.79 8.85 8.55 8.67 -1.25% 166,951 144,240,541
2024-01-15 8.9 9.02 8.73 8.78 -2.44% 196,882 173,861,364
2024-01-12 8.9 9.22 8.86 9 +0.22% 300,167 270,485,343
2024-01-11 8.55 9.08 8.53 8.98 +4.78% 325,646 289,228,256
2024-01-10 8.92 8.97 8.49 8.57 -4.03% 273,124 236,226,988
2024-01-09 8.83 9.15 8.79 8.93 +1.71% 277,063 247,949,067
2024-01-08 9.08 9.1 8.78 8.78 -2.98% 212,125 188,067,466
2024-01-05 9.36 9.49 8.89 9.05 -3.42% 310,575 281,884,563
2024-01-04 9.86 9.88 9.3 9.37 -4.49% 296,489 280,400,214
2024-01-03 9.9 10.08 9.66 9.81 -1.11% 287,926 283,329,476
2024-01-02 9.85 10.27 9.6 9.92 +0.51% 461,248 459,212,299

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

шНпх║╖чФЯчЙй 688046

近三个月

ф╕Ац▒╜шзгцФ╛ 000800

2023年全年

ц╡ЩчЯ┐шВбф╗╜ 300837

近期数据

ф║ЪцМпхо╢х▒Е 603389

近半年

хоЭщТвхМЕшгЕ 601968

2023年全年

ф║ЪчЫЫщЫЖхЫв 600108

近期数据

хЕЙцШОшВЙф╕Ъ 600073

近期数据

ф╕нф┐бшпБхИ╕ 600030

近三个月

ш╡Ых╛очФ╡хнР 300456

近半年

ф╕нхЫ╜ца╕х╗║ 601611

2022-2023两年

热门概念板块

生物医药

цЩ║щгЮчФЯчЙй (300122)

近三个月
区块链

цЛЫхХЖщУ╢шбМ (600036)

2023年全年
5G通信

ф║ищАЪхЕЙчФ╡ (600487)

近期数据
数字经济

хНОшГЬхдйцИР (600410)

近期数据
军工

ф╕ншИкц▓ИщгЮ (600760)

2024年至今
智能制造

чФихПЛч╜Сч╗Ь (600588)

2022-2023两年
医疗器械

ф╣РцЩохМ╗чЦЧ (300003)

2023年全年
AI人工智能

щЧ╗ц│░чзСцКА (600745)

2023年全年

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