щЗСхЯОхМ╗шНп 300233

数据更新至:

添加到对比分析

21.76 +20.02%

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

21.76
+20.02% +3.63
18.75
开盘价
21.76
最高价
18.65
最低价
731,934
成交量
数据更新至: 2025-03-25

技术指标

19.31
MA5 (5日均线)
19.22
MA10 (10日均线)
16.41
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 18.75 21.76 18.65 21.76 +20.02% 731,934 1,500,052,519
2025-03-24 18.6 19.29 17.6 18.13 -1.89% 483,582 891,438,222
2025-03-21 18.6 19.11 17.88 18.48 +0.11% 521,864 964,936,310
2025-03-20 19.98 20.17 18.25 18.46 -6.29% 635,093 1,187,286,808
2025-03-19 20.01 21.5 19.68 19.7 -1.84% 742,626 1,511,899,737
2025-03-18 21 21 19.81 20.07 -5.29% 808,827 1,636,285,121
2025-03-17 18.5 21.3 17.91 21.19 +11.53% 921,874 1,795,785,139
2025-03-14 18.1 19.66 17.6 19 +4.97% 813,180 1,529,437,992
2025-03-13 18 18.99 17.38 18.1 +4.75% 862,052 1,554,066,306
2025-03-12 15.45 17.28 15.4 17.28 +20% 833,483 1,400,760,095
2025-03-11 14.38 14.53 14.02 14.4 -2.04% 272,179 387,936,616
2025-03-10 13.74 15 13.67 14.7 +10.19% 431,504 622,360,737
2025-03-07 13.48 13.55 13.27 13.34 -1.55% 88,986 119,296,490
2025-03-06 13.47 13.55 13.31 13.55 +0.74% 112,544 151,457,663
2025-03-05 13.65 13.72 13.33 13.45 -2.11% 133,752 179,916,030
2025-03-04 13.19 13.85 13.11 13.74 +5.21% 235,510 320,827,620
2025-03-03 12.94 13.34 12.93 13.06 +1.16% 102,405 134,824,576
2025-02-28 13.4 13.49 12.86 12.91 -4.16% 116,385 152,830,484
2025-02-27 13.5 13.51 13.24 13.47 0% 89,361 119,609,214
2025-02-26 13.34 13.5 13.22 13.47 +0.97% 102,248 136,576,351
2025-02-25 13.23 13.59 13.15 13.34 -0.3% 90,016 120,112,015
2025-02-24 13.36 13.55 13.16 13.38 -0.07% 109,625 145,867,327
2025-02-21 13.55 13.68 13.19 13.39 -0.45% 129,484 172,750,957
2025-02-20 13.08 13.5 13.04 13.45 +3.22% 177,232 237,333,317
2025-02-19 12.73 13.14 12.65 13.03 +1.96% 99,703 129,107,807
2025-02-18 13.19 13.22 12.72 12.78 -2.81% 96,476 125,063,588
2025-02-17 13.23 13.38 13 13.15 -0.83% 146,359 193,184,683
2025-02-14 13.06 13.45 13.04 13.26 +1.38% 135,587 179,969,529
2025-02-13 13.13 13.37 13.07 13.08 -0.3% 112,208 148,325,144
2025-02-12 13.04 13.18 12.96 13.12 0% 88,873 116,073,952
2025-02-11 13.3 13.33 13.05 13.12 -1.28% 106,180 139,520,720
2025-02-10 13.28 13.33 13.13 13.29 +0.08% 111,254 147,336,578
2025-02-07 12.85 13.42 12.82 13.28 +3.35% 188,385 249,095,843
2025-02-06 13 13.05 12.71 12.85 -1.15% 142,175 182,209,527
2025-02-05 12.83 13.05 12.74 13 +2.12% 97,516 126,017,092
2025-01-27 13.5 13.58 12.71 12.73 -3.71% 152,902 199,780,892
2025-01-24 13.21 13.43 13.06 13.22 -0.75% 151,312 200,002,296
2025-01-23 13.24 13.89 12.98 13.32 +1.52% 261,555 349,292,722
2025-01-22 12.82 13.29 12.69 13.12 +1.31% 152,833 198,981,103
2025-01-21 13.17 13.4 12.72 12.95 -2.12% 174,324 226,055,303
2025-01-20 12.35 13.48 12.3 13.23 +5.08% 273,983 359,688,667
2025-01-17 11.6 13.1 11.52 12.59 +9.29% 263,840 327,957,075
2025-01-16 11.55 11.69 11.45 11.52 -0.26% 46,343 53,671,626
2025-01-15 11.65 11.7 11.47 11.55 -1.45% 42,700 49,380,808
2025-01-14 11.43 11.75 11.41 11.72 +2.54% 55,054 63,957,554
2025-01-13 11.35 11.46 11.09 11.43 -0.17% 49,240 55,567,546
2025-01-10 11.84 11.91 11.45 11.45 -3.86% 77,447 90,165,886
2025-01-09 12.06 12.13 11.84 11.91 -2.85% 92,419 110,656,141
2025-01-08 11.95 12.58 11.9 12.26 +1.66% 138,671 171,066,760
2025-01-07 12.52 12.55 11.76 12.06 -1.71% 112,469 135,117,120
2025-01-06 11.83 12.3 11.71 12.27 +5.87% 127,954 154,230,477
2025-01-03 11.75 12.08 11.55 11.59 -0.52% 71,928 84,933,297
2025-01-02 11.98 12.15 11.62 11.65 -2.92% 47,910 56,986,518
2024-12-31 12.28 12.36 11.97 12 -2.52% 55,572 67,517,649
2024-12-30 12.49 12.5 12.28 12.31 -1.83% 56,814 70,232,919
2024-12-27 12.38 12.63 12.3 12.54 +1.29% 57,489 71,874,707
2024-12-26 12.45 12.55 12.34 12.38 -0.96% 56,092 69,860,987
2024-12-25 12.85 12.9 12.42 12.5 -3.25% 77,252 97,268,269
2024-12-24 13 13.12 12.68 12.92 -1.52% 125,454 161,214,769
2024-12-23 12.71 13.58 12.62 13.12 +3.39% 190,167 249,987,503
2024-12-20 12.58 12.73 12.55 12.69 +0.79% 42,518 53,806,870
2024-12-19 12.6 12.67 12.4 12.59 -1.18% 65,400 81,965,031
2024-12-18 12.8 12.86 12.68 12.74 -0.23% 47,782 61,004,291
2024-12-17 13.29 13.36 12.75 12.77 -3.98% 104,220 134,755,917
2024-12-16 13.29 13.45 13.24 13.3 -0.15% 65,887 87,787,117
2024-12-13 13.67 13.67 13.31 13.32 -2.84% 142,104 190,448,113
2024-12-12 13.66 13.87 13.54 13.71 +1.03% 137,900 188,942,800
2024-12-11 13.53 13.69 13.52 13.57 +0.3% 68,022 92,417,289
2024-12-10 13.89 13.97 13.5 13.53 -0.07% 109,865 150,581,864
2024-12-09 13.48 13.66 13.37 13.54 +0.82% 91,378 123,680,898
2024-12-06 13.15 13.45 13.1 13.43 +1.82% 77,225 102,856,060
2024-12-05 13.11 13.2 13.06 13.19 +0.46% 51,582 67,751,287
2024-12-04 13.36 13.4 13.03 13.13 -1.94% 62,298 82,311,605
2024-12-03 13.51 13.54 13.26 13.39 -0.81% 63,166 84,367,010
2024-12-02 13.29 13.63 13.25 13.5 +1.73% 74,404 100,137,753
2024-11-29 13.2 13.36 13.08 13.27 +0.53% 79,580 105,402,979
2024-11-28 13.25 13.33 13.19 13.2 -0.53% 57,688 76,470,997
2024-11-27 13.06 13.3 12.83 13.27 +1.53% 58,724 76,761,483
2024-11-26 13.15 13.42 13.06 13.07 -0.68% 44,182 58,418,935
2024-11-25 13.01 13.17 12.94 13.16 +1.7% 50,759 66,262,214
2024-11-22 13.58 13.65 12.91 12.94 -4.99% 80,123 106,432,748
2024-11-21 13.69 13.78 13.47 13.62 -0.51% 54,398 74,149,790
2024-11-20 13.47 13.74 13.36 13.69 +1.71% 87,585 119,288,309
2024-11-19 13.2 13.47 13.1 13.46 +2.59% 69,469 92,233,845
2024-11-18 13.32 13.52 13.09 13.12 -1.5% 68,762 91,219,134
2024-11-15 13.54 13.75 13.3 13.32 -1.77% 69,215 93,798,361
2024-11-14 14.04 14.04 13.53 13.56 -3.49% 85,600 117,733,019
2024-11-13 14.4 14.44 13.81 14.05 -2.43% 123,089 173,153,943
2024-11-12 14.18 14.73 14.18 14.4 +2.35% 228,215 330,724,271
2024-11-11 13.84 14.08 13.68 14.07 +1.08% 120,158 166,778,849
2024-11-08 14.15 14.3 13.79 13.92 -0.29% 125,796 175,838,780
2024-11-07 13.6 13.98 13.51 13.96 +2.27% 112,027 155,229,549
2024-11-06 13.69 13.79 13.51 13.65 +0.22% 90,257 123,233,274
2024-11-05 13.3 13.65 13.19 13.62 +2.41% 85,543 115,329,200
2024-11-04 13.14 13.3 13.03 13.3 +2.15% 55,219 73,020,290
2024-11-01 13.34 13.43 12.96 13.02 -2.54% 78,576 103,218,899
2024-10-31 13.3 13.49 13.26 13.36 +0.3% 63,442 84,843,971
2024-10-30 13.44 13.62 13.15 13.32 -1.91% 77,443 103,524,523
2024-10-29 14.32 14.38 13.5 13.58 -3.69% 119,459 165,038,813
2024-10-28 13.79 14.1 13.67 14.1 +1.95% 93,301 130,015,410
2024-10-25 13.68 13.94 13.61 13.83 -0.29% 111,946 154,150,424
2024-10-24 13.88 14.17 13.8 13.87 +0.73% 105,091 146,829,941
2024-10-23 13.8 13.96 13.68 13.77 -0.65% 75,839 104,580,445
2024-10-22 13.69 13.94 13.57 13.86 +1.02% 80,502 111,058,846
2024-10-21 13.4 13.95 13.37 13.72 +2.39% 114,082 156,261,591
2024-10-18 12.9 13.69 12.87 13.4 +4.12% 106,169 140,565,409
2024-10-17 13.1 13.19 12.83 12.87 -1.23% 69,596 90,593,746
2024-10-16 13.14 13.3 12.94 13.03 -0.99% 63,074 82,659,623
2024-10-15 13.27 13.46 13.11 13.16 -1.35% 86,200 114,489,127
2024-10-14 13.21 13.45 12.88 13.34 +1.29% 80,752 106,516,726
2024-10-11 13.95 13.95 12.98 13.17 -5.79% 105,107 140,611,510
2024-10-10 14.14 14.67 13.9 13.98 -0.14% 112,999 161,086,726
2024-10-09 15 15.01 13.96 14 -9.85% 179,775 261,010,497
2024-10-08 16.8 16.8 14.4 15.53 +9.83% 297,887 457,136,476
2024-09-30 13.1 14.33 12.91 14.14 +12.94% 275,204 375,242,215
2024-09-27 12.05 12.88 11.94 12.52 +6.01% 134,187 165,790,821
2024-09-26 11.3 11.86 11.25 11.81 +4.14% 79,988 92,019,971
2024-09-25 11.38 11.63 11.32 11.34 +1.16% 73,785 84,610,894
2024-09-24 10.87 11.25 10.81 11.21 +3.13% 77,224 85,580,774
2024-09-23 10.77 11.03 10.75 10.87 +1.3% 37,015 40,298,531
2024-09-20 10.93 11.08 10.65 10.73 -2.72% 33,429 35,914,446
2024-09-19 10.8 11.15 10.72 11.03 +2.22% 33,368 36,605,880
2024-09-18 10.98 11.01 10.65 10.79 -1.82% 29,776 32,089,755
2024-09-13 11.05 11.14 10.97 10.99 -0.81% 31,787 35,095,046
2024-09-12 11.22 11.37 11.06 11.08 -1.07% 33,623 37,628,569
2024-09-11 11.12 11.25 11.05 11.2 +0.54% 30,789 34,397,920
2024-09-10 11.3 11.33 10.98 11.14 -1.33% 33,459 37,155,275
2024-09-09 11.19 11.45 11.1 11.29 +0.89% 35,590 40,230,636
2024-09-06 11.44 11.46 11.16 11.19 -1.76% 35,177 39,608,895
2024-09-05 11.41 11.54 11.34 11.39 -0.26% 34,736 39,680,970
2024-09-04 11.36 11.57 11.31 11.42 -0.35% 42,876 49,079,447
2024-09-03 11.49 11.6 11.26 11.46 +1.33% 56,327 64,492,278
2024-09-02 11.56 11.73 11.31 11.31 -2.67% 57,950 66,512,531
2024-08-30 11.36 11.87 11.22 11.62 +2.29% 71,084 82,350,104
2024-08-29 11.2 11.45 11.01 11.36 +1.52% 61,733 69,802,279
2024-08-28 10.86 11.29 10.8 11.19 +2.66% 82,980 92,205,710
2024-08-27 10.95 11.11 10.84 10.9 -0.27% 72,864 79,816,126
2024-08-26 11.04 11.13 10.85 10.93 -2.58% 108,994 119,272,270
2024-08-23 11.33 11.7 10.94 11.22 -6.81% 169,512 190,225,015
2024-08-22 12.04 12.15 11.91 12.04 -0.33% 67,877 81,650,547
2024-08-21 11.84 12.12 11.76 12.08 +1.17% 77,219 92,858,151
2024-08-20 11.9 12.27 11.88 11.94 -0.08% 168,186 202,585,918
2024-08-19 12 12.53 11.85 11.95 -16.9% 268,061 321,897,183
2024-08-16 14.27 14.46 14.04 14.38 +0.77% 40,742 58,275,176
2024-08-15 14.2 14.48 14.13 14.27 +0.28% 36,634 52,408,837
2024-08-14 14.5 14.54 14.13 14.23 -2.33% 42,232 60,239,449
2024-08-13 14.67 14.72 14.35 14.57 -0.48% 48,518 70,215,858
2024-08-12 14.35 14.78 14.21 14.64 +1.74% 69,598 101,523,405
2024-08-09 14.57 14.72 14.35 14.39 -1.71% 54,989 79,674,317
2024-08-08 14.19 14.85 14.19 14.64 +2.31% 84,955 124,476,557
2024-08-07 14.48 14.67 14.24 14.31 -2.45% 57,362 82,398,097
2024-08-06 14.29 14.67 14.2 14.67 +3.97% 50,876 73,541,083
2024-08-05 14.34 14.7 14.11 14.11 -2.29% 50,745 73,162,239
2024-08-02 14.3 14.75 14.2 14.44 +0.91% 48,077 70,057,427
2024-08-01 14.27 14.61 14.17 14.31 +0.28% 42,175 60,711,800
2024-07-31 13.59 14.3 13.49 14.27 +5% 43,495 60,959,714
2024-07-30 13.5 13.73 13.3 13.59 +0.74% 27,607 37,496,651
2024-07-29 13.77 13.88 13.43 13.49 -2.03% 29,561 40,048,106
2024-07-26 13.69 13.86 13.65 13.77 +0.58% 21,417 29,468,397
2024-07-25 13.56 13.85 13.51 13.69 +0.29% 21,463 29,342,463
2024-07-24 13.87 13.98 13.61 13.65 -1.8% 39,979 54,949,598
2024-07-23 14.49 14.49 13.88 13.9 -3.47% 46,681 65,741,231
2024-07-22 14.46 14.65 14.3 14.4 -0.07% 26,779 38,700,473
2024-07-19 14.42 14.54 14.27 14.41 -0.35% 24,727 35,600,083
2024-07-18 14.17 14.53 14.03 14.46 +1.47% 36,140 51,742,786
2024-07-17 14.2 14.36 14.08 14.25 +0.35% 27,715 39,446,126
2024-07-16 14.42 14.42 14.09 14.2 -1.18% 38,825 55,173,055
2024-07-15 14.57 14.57 14.2 14.37 -3.94% 54,342 77,964,323
2024-07-12 15.01 15.15 14.94 14.96 -0.13% 42,965 64,572,566
2024-07-11 14.72 15.07 14.68 14.98 +3.45% 44,913 66,959,483
2024-07-10 14.58 14.83 14.42 14.48 -1.16% 31,922 46,609,152
2024-07-09 14.43 14.7 14.13 14.65 +1.03% 42,644 61,634,050
2024-07-08 14.99 15.03 14.46 14.5 -2.42% 46,842 68,452,188
2024-07-05 14.45 14.9 14.27 14.86 +3.48% 43,568 63,813,603
2024-07-04 14.83 14.89 14.27 14.36 -2.97% 34,738 50,381,062
2024-07-03 14.99 15.05 14.77 14.8 -1.27% 24,882 37,025,863
2024-07-02 15.07 15.15 14.93 14.99 -0.53% 28,443 42,747,161
2024-07-01 14.78 15.13 14.65 15.07 +1.01% 35,191 52,461,594
2024-06-28 14.8 15.19 14.75 14.92 +0.54% 34,154 51,369,064
2024-06-27 15.27 15.31 14.81 14.84 -3.13% 38,027 56,973,817
2024-06-26 14.83 15.34 14.82 15.32 +3.23% 35,311 53,318,666
2024-06-25 14.76 15.04 14.75 14.84 +0.54% 31,472 46,898,728
2024-06-24 15.28 15.35 14.72 14.76 -3.72% 49,354 73,666,574
2024-06-21 15.22 15.62 15.05 15.33 +0.66% 31,547 48,566,195
2024-06-20 15.52 15.78 15.2 15.23 -1.87% 43,392 67,047,138
2024-06-19 15.66 15.79 15.45 15.52 -1.15% 31,826 49,554,924
2024-06-18 15.73 15.91 15.61 15.7 +0.32% 36,996 58,283,074
2024-06-17 15.48 15.72 15.47 15.65 -0.06% 26,324 41,169,494
2024-06-14 15.57 15.71 15.37 15.66 +0.32% 33,618 52,261,394
2024-06-13 15.83 15.89 15.55 15.61 -1.7% 39,235 61,447,149
2024-06-12 15.7 16.13 15.6 15.88 +1.53% 52,988 84,301,373
2024-06-11 15.6 15.68 15.35 15.64 -0.13% 43,404 67,386,950
2024-06-07 15.58 15.82 15.46 15.66 +1.49% 44,679 69,930,536
2024-06-06 16.09 16.14 15.3 15.43 -3.56% 83,640 130,361,017
2024-06-05 16.33 16.38 15.95 16 -2.02% 40,242 65,091,473
2024-06-04 16.44 16.45 16.06 16.33 -0.43% 61,210 99,363,076
2024-06-03 16.66 16.73 16.27 16.4 -1.91% 50,457 83,070,857
2024-05-31 16.6 16.78 16.58 16.72 +0.84% 40,591 67,762,916
2024-05-30 16.59 16.69 16.41 16.58 -0.12% 34,779 57,636,886
2024-05-29 16.61 16.7 16.5 16.6 +0.24% 38,780 64,370,113
2024-05-28 16.92 16.93 16.52 16.56 -2.07% 52,362 87,172,429
2024-05-27 16.67 16.94 16.53 16.91 +1.56% 59,361 99,334,530
2024-05-24 16.85 17.02 16.62 16.65 -0.42% 64,374 108,214,244
2024-05-23 17.15 17.16 16.67 16.72 -2.62% 74,440 125,344,730
2024-05-22 17.4 17.52 17.08 17.17 -1.32% 68,531 118,120,705
2024-05-21 17.55 17.66 17.13 17.4 -1.58% 80,607 139,525,909
2024-05-20 17.45 17.79 17.26 17.68 +1.09% 83,916 147,823,969
2024-05-17 17.4 17.65 17.28 17.49 -0.06% 79,283 138,568,276
2024-05-16 17.62 17.92 17.33 17.5 -1.74% 102,534 179,973,253
2024-05-15 17.77 18.07 17.5 17.81 -0.78% 92,300 163,913,385
2024-05-14 17.78 18.31 17.69 17.95 +0.5% 128,911 232,588,140
2024-05-13 18.14 18.71 17.81 17.86 -2.24% 187,662 342,469,003
2024-05-10 18.78 19.42 18.12 18.27 -1.46% 255,923 481,471,064
2024-05-09 18.7 19.17 18.2 18.54 -3.89% 257,891 482,016,815
2024-05-08 18.91 19.74 18.8 19.29 +1.26% 317,590 613,323,125
2024-05-07 19.52 19.58 18.51 19.05 -2.06% 277,964 525,172,806
2024-05-06 19.95 20.5 19.03 19.45 +3.35% 409,260 799,844,949
2024-04-30 17.18 18.89 17.02 18.82 +9.55% 246,731 450,467,173
2024-04-29 16.7 17.25 16.58 17.18 +4.06% 88,435 149,822,261
2024-04-26 16.19 16.54 16.04 16.51 +1.85% 55,682 91,008,397
2024-04-25 15.65 16.36 15.62 16.21 +3.78% 67,661 109,329,800
2024-04-24 15.49 15.62 15.27 15.62 +1.03% 31,448 48,558,480
2024-04-23 15.24 15.68 15.21 15.46 +1.18% 37,761 58,543,753
2024-04-22 14.98 15.5 14.96 15.28 +0.53% 35,156 53,844,981
2024-04-19 14.98 15.4 14.89 15.2 -0.07% 34,505 52,311,726
2024-04-18 15.14 15.47 14.92 15.21 +0.33% 39,615 60,320,809
2024-04-17 14.98 15.62 14.98 15.16 +2.36% 58,582 89,519,060
2024-04-16 15.77 15.95 14.81 14.81 -6.09% 65,661 99,636,268
2024-04-15 15.93 16.18 15.52 15.77 -2.23% 51,733 81,709,357
2024-04-12 16.19 16.36 15.99 16.13 -1.22% 34,986 56,462,678
2024-04-11 16.02 16.66 16.02 16.33 +0.37% 37,005 60,799,416
2024-04-10 16.49 16.56 16.13 16.27 -1.45% 41,437 67,602,381
2024-04-09 15.8 16.6 15.8 16.51 +3.71% 46,643 75,851,528
2024-04-08 16.39 16.48 15.9 15.92 -3.28% 44,641 71,686,759
2024-04-03 16.49 16.74 16.22 16.46 -1.2% 52,843 87,367,633
2024-04-02 16.47 16.73 16.02 16.66 +0.79% 90,483 147,862,401
2024-04-01 15.62 16.7 15.51 16.53 +7.41% 155,097 249,866,142
2024-03-29 17 17 15.21 15.39 -2.84% 172,438 272,683,007
2024-03-28 15.53 16 15.39 15.84 +1.8% 33,251 52,435,678
2024-03-27 15.96 16.05 15.55 15.56 -2.26% 48,987 77,035,255
2024-03-26 15.95 16.18 15.7 15.92 -0.38% 26,003 41,307,072
2024-03-25 16.25 16.49 15.95 15.98 -2.26% 30,765 49,985,823
2024-03-22 16.72 16.76 16.3 16.35 -2.45% 52,596 86,527,482
2024-03-21 16.99 17.01 16.69 16.76 -0.89% 29,142 48,974,765
2024-03-20 16.72 16.99 16.71 16.91 +0.36% 40,308 68,083,838
2024-03-19 16.89 17 16.69 16.85 -0.24% 35,551 59,845,596
2024-03-18 16.7 16.9 16.4 16.89 +1.2% 35,783 59,707,080
2024-03-15 16.36 16.7 16.23 16.69 +1.77% 31,726 52,407,183
2024-03-14 16.91 17.05 16.2 16.4 -1.8% 46,468 76,904,431
2024-03-13 15.75 16.97 15.64 16.7 +5.03% 73,792 120,542,482
2024-03-12 15.66 15.98 15.6 15.9 +1.27% 42,744 67,803,665
2024-03-11 15.43 15.72 15.23 15.7 +2.08% 25,010 38,638,155
2024-03-08 15.4 15.56 15.19 15.38 -0.13% 24,401 37,464,798
2024-03-07 15.84 15.97 15.38 15.4 -2.72% 41,146 64,370,031
2024-03-06 15.6 16.23 15.58 15.83 +1.47% 61,561 98,114,942
2024-03-05 15.8 15.8 15.26 15.6 -2.19% 70,979 110,136,047
2024-03-04 15.35 15.98 15.31 15.95 +4.18% 88,802 139,055,184
2024-03-01 14.52 15.39 14.33 15.31 +5.51% 117,803 177,391,438
2024-02-29 14.24 14.65 14.18 14.51 +1.75% 41,013 58,999,306
2024-02-28 14.7 15.23 14.26 14.26 -2.13% 75,175 111,240,878
2024-02-27 14.25 14.57 14.08 14.57 +2.46% 36,540 52,340,999
2024-02-26 14.2 14.38 14.02 14.22 +0.14% 37,062 52,592,357
2024-02-23 13.97 14.21 13.86 14.2 +1.14% 31,818 44,641,598
2024-02-22 13.91 14.08 13.85 14.04 +0.29% 30,945 43,220,574
2024-02-21 13.97 14.35 13.77 14 +0.21% 50,503 71,363,898
2024-02-20 13.88 14.15 13.61 13.97 +0.5% 37,861 52,720,271
2024-02-19 14.43 14.68 13.65 13.9 -3.67% 74,841 104,630,348
2024-02-08 13.31 14.74 13.23 14.43 +8.82% 90,389 128,694,614
2024-02-07 12.72 13.54 12.58 13.26 +4.99% 76,078 100,202,267
2024-02-06 11.13 12.97 11.13 12.63 +7.4% 83,162 100,414,759
2024-02-05 11.88 11.95 10.83 11.76 -0.93% 83,555 95,258,170
2024-02-02 12.62 12.84 11.41 11.87 -6.31% 57,429 69,438,203
2024-02-01 12.83 13.03 12.5 12.67 -1.32% 42,439 54,000,232
2024-01-31 13.42 13.55 12.83 12.84 -4.61% 41,691 54,832,761
2024-01-30 13.96 13.96 13.44 13.46 -3.79% 23,190 31,889,674
2024-01-29 14.38 14.68 13.95 13.99 -2.37% 22,234 31,524,303
2024-01-26 14.47 14.67 14.27 14.33 -0.9% 30,223 43,699,752
2024-01-25 13.87 14.46 13.66 14.46 +5.39% 37,225 52,594,806
2024-01-24 13.67 13.91 13.23 13.72 +0.73% 32,005 43,527,076
2024-01-23 13.6 13.69 13.38 13.62 +0.15% 41,422 56,081,743
2024-01-22 14.61 14.61 13.52 13.6 -6.91% 50,952 71,341,844
2024-01-19 14.71 14.89 14.58 14.61 -0.81% 27,869 41,039,837
2024-01-18 14.8 15 14.44 14.73 -1.73% 48,890 71,649,363
2024-01-17 15.49 15.59 14.98 14.99 -3.29% 28,429 43,344,194
2024-01-16 15.64 15.72 15.25 15.5 -0.83% 25,006 38,597,747
2024-01-15 15.61 15.8 15.53 15.63 -0.51% 21,299 33,312,977
2024-01-12 15.79 15.96 15.7 15.71 -0.76% 14,918 23,591,842
2024-01-11 15.6 15.84 15.58 15.83 +1.21% 20,602 32,409,316
2024-01-10 15.59 15.81 15.38 15.64 +0.06% 23,169 36,156,138
2024-01-09 15.65 15.85 15.53 15.63 -0.13% 27,295 42,728,910
2024-01-08 16.18 16.22 15.63 15.65 -3.63% 39,747 63,066,649
2024-01-05 16.5 16.67 16.18 16.24 -1.58% 22,618 37,068,787
2024-01-04 16.7 16.7 16.39 16.5 -1.02% 21,766 35,869,251
2024-01-03 16.56 16.9 16.51 16.67 -0.06% 27,250 45,537,973
2024-01-02 16.7 16.82 16.5 16.68 +0.12% 27,908 46,535,769

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

хеецЩочЙ╣ 688686

2022-2023两年

щЗСхЯЯхМ╗хнж 603882

2023年全年

хЕЙца╝чзСцКА 688450

2022-2023两年

ф║мхНОц┐АхЕЙ 603607

2024年一季度

цХ░хнЧшодшпБ 300579

2022-2023两年

цЛЙшК│хо╢хМЦ 603630

2022-2023两年

чЫ┤чЬЯчзСцКА 003007

2024年一季度

хНОчСЮшВбф╗╜ 300626

近半年

х║╖щ╣ПчзСцКА 688602

2024年至今

шЛПхИйшВбф╗╜ 603585

2024年一季度

热门概念板块

智能制造

цнгц│░чФ╡хЩи (601877)

2024年一季度
军工

шИкхПСхКихКЫ (600893)

2024年至今
芯片

хЕих┐ЧчзСцКА (300458)

2024年至今
数字经济

хНОшГЬхдйцИР (600410)

2022-2023两年
光伏产业
大数据

ц╡╖щЗПцХ░цНо (603138)

近期数据
储能电池
半导体

ф╕нх╛охЕмхП╕ (688012)

2022-2023两年

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