чСЮф╕░щлШцЭР 300243

数据更新至:

添加到对比分析

10.07 +2.76%

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

10.07
+2.76% +0.27
9.78
开盘价
10.08
最高价
9.71
最低价
22,099
成交量
数据更新至: 2025-03-25

技术指标

10.12
MA5 (5日均线)
10.21
MA10 (10日均线)
10.38
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 9.78 10.08 9.71 10.07 +2.76% 22,099 21,801,148
2025-03-24 10.09 10.15 9.6 9.8 -2.78% 46,727 45,886,526
2025-03-21 10.29 10.31 10.02 10.08 -2.61% 43,186 43,848,429
2025-03-20 10.31 10.4 10.12 10.35 +0.49% 47,695 49,025,854
2025-03-19 10.36 10.4 10.25 10.3 -0.87% 34,112 35,168,376
2025-03-18 10.35 10.39 10.25 10.39 +0.39% 40,024 41,311,577
2025-03-17 10.36 10.4 10.29 10.35 -0.1% 37,117 38,399,158
2025-03-14 10.12 10.37 10.1 10.36 +1.97% 50,953 52,298,495
2025-03-13 10.27 10.27 9.99 10.16 -0.88% 54,604 55,216,941
2025-03-12 10.3 10.39 10.21 10.25 -0.68% 49,324 50,557,642
2025-03-11 10.27 10.32 10.11 10.32 -0.48% 60,123 61,310,479
2025-03-10 10.4 10.4 10.26 10.37 +0.19% 38,026 39,292,171
2025-03-07 10.47 10.54 10.24 10.35 -1.33% 76,301 79,157,770
2025-03-06 10.47 10.57 10.46 10.49 +0.19% 77,084 80,992,252
2025-03-05 10.84 10.9 10.31 10.47 -3.94% 108,214 113,654,016
2025-03-04 11.03 11.04 10.7 10.9 -2.94% 132,962 143,939,730
2025-03-03 10.55 11.33 10.55 11.23 +6.75% 215,205 237,502,241
2025-02-28 10.44 10.86 10.35 10.52 -0.57% 157,959 167,850,969
2025-02-27 10.25 10.79 10.14 10.58 +3.02% 154,014 160,689,981
2025-02-26 10.23 10.48 10.16 10.27 +0.88% 87,648 90,331,563
2025-02-25 9.91 10.34 9.87 10.18 +1.9% 96,952 98,641,950
2025-02-24 9.91 10.03 9.86 9.99 0% 48,835 48,594,565
2025-02-21 10.08 10.11 9.91 9.99 -0.79% 68,538 68,395,844
2025-02-20 9.93 10.1 9.85 10.07 +1.41% 60,792 60,911,295
2025-02-19 9.73 10 9.68 9.93 +2.37% 51,226 50,366,937
2025-02-18 10.07 10.1 9.62 9.7 -3.67% 68,405 67,423,317
2025-02-17 9.78 10.25 9.74 10.07 +2.76% 95,148 95,087,330
2025-02-14 9.95 9.97 9.74 9.8 -1.31% 49,234 48,363,218
2025-02-13 10.05 10.15 9.93 9.93 -1.78% 61,011 60,921,437
2025-02-12 9.93 10.11 9.93 10.11 +3.48% 104,904 105,208,889
2025-02-11 9.84 9.93 9.7 9.77 -1.01% 48,174 46,979,833
2025-02-10 9.94 9.99 9.74 9.87 +1.65% 75,210 74,110,016
2025-02-07 9.6 9.74 9.5 9.71 +2.1% 55,676 53,727,971
2025-02-06 9.31 9.51 9.23 9.51 +2.04% 42,867 40,381,478
2025-02-05 9.26 9.37 9.16 9.32 +1.19% 35,003 32,537,628
2025-01-27 9.3 9.53 9.21 9.21 -0.65% 45,685 42,835,730
2025-01-24 9.27 9.37 9.13 9.27 +0.11% 40,536 37,421,384
2025-01-23 9.25 9.49 9.25 9.26 +0.76% 39,994 37,555,937
2025-01-22 9.29 9.32 9.15 9.19 -1.08% 25,498 23,526,825
2025-01-21 9.55 9.66 9.24 9.29 -2.21% 36,853 34,443,990
2025-01-20 9.36 9.56 9.26 9.5 +1.82% 41,926 39,640,755
2025-01-17 9.33 9.36 9.18 9.33 +0.54% 32,270 29,958,927
2025-01-16 9.22 9.43 9.12 9.28 +0.87% 41,577 38,704,795
2025-01-15 9.36 9.38 9.18 9.2 -1.29% 34,441 31,854,857
2025-01-14 9.14 9.32 9.02 9.32 +3.9% 46,670 43,110,248
2025-01-13 8.77 9.03 8.65 8.97 +0.9% 30,242 26,807,337
2025-01-10 9.16 9.37 8.86 8.89 -3.26% 51,756 47,317,296
2025-01-09 9.18 9.27 9.11 9.19 +0.11% 26,853 24,763,062
2025-01-08 9.13 9.25 8.86 9.18 -0.22% 38,121 34,643,861
2025-01-07 9.11 9.2 8.9 9.2 +1.88% 35,420 32,103,569
2025-01-06 9.01 9.1 8.59 9.03 +0.67% 39,090 34,912,901
2025-01-03 9.5 9.55 8.93 8.97 -4.88% 49,753 45,769,806
2025-01-02 9.51 9.72 9.33 9.43 -0.95% 43,672 41,620,773
2024-12-31 9.8 9.84 9.52 9.52 -2.76% 42,053 40,648,335
2024-12-30 9.85 9.95 9.7 9.79 -2% 47,266 46,372,524
2024-12-27 10.05 10.2 9.88 9.99 -1.19% 88,988 88,763,280
2024-12-26 9.43 10.25 9.43 10.11 +6.65% 118,906 117,978,269
2024-12-25 9.81 9.81 9.3 9.48 -3.46% 71,390 67,578,063
2024-12-24 9.87 9.98 9.62 9.82 +0.1% 45,739 44,725,052
2024-12-23 10.37 10.38 9.77 9.81 -5.67% 68,144 68,168,966
2024-12-20 10.3 10.47 10.24 10.4 +1.46% 40,095 41,669,623
2024-12-19 10.2 10.34 10 10.25 -0.49% 53,635 54,627,591
2024-12-18 10.33 10.51 10.12 10.3 -0.29% 54,253 55,947,408
2024-12-17 10.93 11.1 10.33 10.33 -4.79% 96,236 102,521,706
2024-12-16 10.88 11 10.72 10.85 0% 53,863 58,393,996
2024-12-13 11.11 11.13 10.84 10.85 -2.6% 72,392 79,184,908
2024-12-12 11.11 11.17 10.95 11.14 0% 75,673 83,950,075
2024-12-11 11.04 11.17 10.98 11.14 +0.54% 75,945 84,149,796
2024-12-10 11.27 11.35 11.05 11.08 +0.64% 94,022 105,259,899
2024-12-09 11.05 11.19 10.87 11.01 -1.17% 73,023 80,423,224
2024-12-06 11.1 11.21 10.95 11.14 -0.09% 78,728 87,281,679
2024-12-05 10.9 11.29 10.81 11.15 +2.29% 99,417 110,183,119
2024-12-04 11.32 11.32 10.87 10.9 -4.8% 139,531 153,667,523
2024-12-03 11.08 11.6 10.91 11.45 +3.34% 172,130 193,700,668
2024-12-02 10.89 11.16 10.8 11.08 +0.73% 117,522 129,481,105
2024-11-29 10.85 11.14 10.58 11 +0.09% 139,231 151,109,906
2024-11-28 11.19 11.27 10.95 10.99 -2.48% 125,261 138,547,323
2024-11-27 11.14 11.38 10.7 11.27 -1.05% 159,241 174,931,567
2024-11-26 12.95 12.95 11.39 11.39 -11.77% 245,726 294,398,092
2024-11-25 12.58 13.22 12.31 12.91 +2.62% 254,126 326,268,348
2024-11-22 12.18 13.17 12.18 12.58 +3.2% 313,038 397,428,010
2024-11-21 12.07 12.46 11.96 12.19 +1.41% 187,095 228,751,158
2024-11-20 11.73 12.18 11.58 12.02 +2.12% 168,821 201,922,310
2024-11-19 11.95 12.02 11.16 11.77 -2.32% 193,074 224,020,100
2024-11-18 11.88 12.66 11.81 12.05 +3.34% 191,055 231,673,356
2024-11-15 12.08 12.2 11.56 11.66 -2.83% 124,605 147,245,136
2024-11-14 12.08 12.8 11.94 12 -0.25% 190,649 234,214,136
2024-11-13 12.43 12.57 11.84 12.03 -4.6% 205,536 248,577,566
2024-11-12 12.87 13.17 12.4 12.61 -1.79% 199,516 255,122,479
2024-11-11 12.54 12.93 12.4 12.84 +1.02% 227,126 287,570,903
2024-11-08 12.55 14.24 12.55 12.71 +2.67% 331,168 437,361,592
2024-11-07 12.73 12.93 12.23 12.38 -6.35% 326,946 407,431,866
2024-11-06 13.05 14.5 12.91 13.22 -0.83% 454,535 620,599,864
2024-11-05 12.5 13.51 12.5 13.33 +2.15% 478,351 624,451,167
2024-11-04 13.22 14.17 12.51 13.05 +5.58% 625,032 832,850,731
2024-11-01 11.1 12.36 11 12.36 +20% 232,031 278,050,472
2024-10-31 10.15 10.44 9.91 10.3 +1.68% 172,979 175,967,295
2024-10-30 9.9 10.29 9.89 10.13 +2.43% 160,508 162,740,145
2024-10-29 9.95 10.3 9.84 9.89 -0.2% 138,227 138,631,898
2024-10-28 9.92 10 9.79 9.91 -0.1% 87,781 86,590,382
2024-10-25 9.85 10.08 9.85 9.92 +0.61% 75,800 75,592,157
2024-10-24 9.9 10.12 9.8 9.86 -1.3% 94,480 93,665,174
2024-10-23 10.14 10.32 9.92 9.99 -2.25% 107,210 108,132,513
2024-10-22 10.61 10.67 10.1 10.22 -4.49% 155,564 160,827,346
2024-10-21 10.5 10.8 10.2 10.7 +2.2% 222,519 234,269,516
2024-10-18 10.27 10.76 10.15 10.47 +0.48% 240,883 251,805,793
2024-10-17 10.18 10.76 10.11 10.42 +4.3% 231,721 242,152,838
2024-10-16 10 10.39 9.84 9.99 -2.25% 173,618 175,002,785
2024-10-15 9.75 10.9 9.75 10.22 +2.71% 295,190 305,393,194
2024-10-14 8.9 10.39 8.8 9.95 +11.8% 170,045 162,942,311
2024-10-11 9.31 9.33 8.75 8.9 -4.71% 88,009 79,665,659
2024-10-10 9.28 9.65 9.04 9.34 +3.09% 97,076 90,848,996
2024-10-09 10.19 10.19 9.04 9.06 -13.71% 159,643 153,691,791
2024-10-08 11 11.19 9.79 10.5 +10.41% 229,159 239,314,020
2024-09-30 8.97 9.68 8.56 9.51 +13.08% 192,281 175,238,894
2024-09-27 8.1 8.55 8 8.41 +5.13% 101,989 84,180,638
2024-09-26 7.7 8 7.63 8 +3.9% 54,529 42,578,012
2024-09-25 7.7 7.9 7.64 7.7 +1.05% 57,360 44,555,115
2024-09-24 7.36 7.63 7.36 7.62 +4.1% 52,016 38,984,088
2024-09-23 7.34 7.38 7.24 7.32 +0.27% 22,896 16,782,772
2024-09-20 7.49 7.49 7.27 7.3 -2.14% 30,035 22,054,757
2024-09-19 7.26 7.53 7.25 7.46 +3.61% 42,374 31,507,501
2024-09-18 7.31 7.32 7.02 7.2 -0.83% 29,425 21,064,929
2024-09-13 7.49 7.5 7.26 7.26 -2.29% 37,512 27,563,981
2024-09-12 7.6 7.69 7.42 7.43 -1.59% 47,200 35,688,590
2024-09-11 7.52 7.62 7.45 7.55 +0.4% 34,327 25,941,044
2024-09-10 7.47 7.56 7.39 7.52 +0.4% 31,510 23,601,687
2024-09-09 7.38 7.54 7.35 7.49 +0.54% 32,345 24,126,041
2024-09-06 7.78 7.78 7.43 7.45 -3.87% 66,819 50,319,462
2024-09-05 7.83 7.91 7.7 7.75 -1.9% 94,262 73,241,243
2024-09-04 7.54 8.33 7.48 7.9 +4.08% 135,140 106,499,980
2024-09-03 7.62 7.7 7.53 7.59 -0.26% 30,840 23,474,466
2024-09-02 7.69 7.8 7.61 7.61 -1.42% 42,660 32,912,264
2024-08-30 7.61 7.88 7.55 7.72 +1.58% 57,871 44,960,958
2024-08-29 7.52 7.61 7.39 7.6 +1.47% 29,297 22,074,794
2024-08-28 7.45 7.58 7.4 7.49 +0.54% 28,532 21,417,096
2024-08-27 7.61 7.63 7.43 7.45 -1.97% 27,423 20,583,929
2024-08-26 7.55 7.71 7.45 7.6 +0.93% 39,699 30,197,094
2024-08-23 7.69 7.69 7.41 7.53 -1.05% 42,796 32,195,399
2024-08-22 7.8 7.8 7.6 7.61 -1.81% 35,933 27,556,893
2024-08-21 7.67 7.83 7.58 7.75 +1.44% 46,167 35,616,318
2024-08-20 7.84 8.1 7.62 7.64 -2.05% 70,963 55,526,964
2024-08-19 7.85 7.94 7.75 7.8 -1.02% 27,533 21,599,801
2024-08-16 8.12 8.19 7.87 7.88 -3.08% 53,162 42,422,818
2024-08-15 8.12 8.22 7.98 8.13 +0.37% 32,899 26,702,331
2024-08-14 8.25 8.25 8.09 8.1 -1.46% 27,777 22,641,945
2024-08-13 8.13 8.22 8.01 8.22 +1.36% 29,646 24,091,137
2024-08-12 8.14 8.23 8.02 8.11 -0.37% 31,134 25,282,473
2024-08-09 8.28 8.37 8.13 8.14 -1.45% 37,147 30,644,370
2024-08-08 8.35 8.35 8.13 8.26 -1.08% 49,640 40,934,914
2024-08-07 8.5 8.55 8.32 8.35 -1.53% 66,076 55,432,242
2024-08-06 8.31 8.58 8.25 8.48 +2.54% 81,961 68,780,947
2024-08-05 8.77 8.86 8.27 8.27 -7.6% 145,024 123,978,650
2024-08-02 8.52 9.35 8.39 8.95 +5.17% 193,323 171,105,186
2024-08-01 8.43 8.66 8.43 8.51 +0.71% 56,337 48,075,291
2024-07-31 8.22 8.45 8.1 8.45 +2.55% 58,243 48,553,350
2024-07-30 8.16 8.37 8.1 8.24 +0.98% 53,992 44,515,460
2024-07-29 8.15 8.21 7.96 8.16 -0.24% 40,893 33,159,571
2024-07-26 7.92 8.25 7.88 8.18 +3.94% 56,677 45,893,244
2024-07-25 7.8 7.95 7.71 7.87 +0.9% 40,985 32,144,445
2024-07-24 7.97 8.05 7.76 7.8 -1.52% 44,220 34,704,164
2024-07-23 8.1 8.19 7.9 7.92 -2.22% 31,872 25,700,284
2024-07-22 8.05 8.16 7.99 8.1 -0.12% 32,027 25,825,991
2024-07-19 8 8.19 7.94 8.11 +0.75% 46,534 37,624,723
2024-07-18 8.1 8.12 7.83 8.05 -0.62% 50,269 39,920,677
2024-07-17 8.38 8.38 8.06 8.1 -3.11% 52,744 43,096,148
2024-07-16 8.5 8.5 8.28 8.36 -1.18% 41,762 34,866,044
2024-07-15 8.79 8.79 8.44 8.46 -3.53% 57,244 48,911,824
2024-07-12 8.9 9.05 8.76 8.77 -1.35% 72,807 64,635,188
2024-07-11 8.71 9.15 8.66 8.89 +3.73% 142,283 127,137,260
2024-07-10 8.68 8.77 8.5 8.57 -1.61% 41,334 35,719,854
2024-07-09 8.48 8.72 8.28 8.71 +2.35% 64,442 54,806,591
2024-07-08 8.86 8.89 8.44 8.51 -3.3% 57,018 48,819,139
2024-07-05 8.71 8.86 8.59 8.8 +1.15% 55,977 48,927,118
2024-07-04 9.05 9.05 8.65 8.7 -3.65% 68,561 60,403,920
2024-07-03 9.28 9.29 8.99 9.03 -2.17% 50,072 45,492,468
2024-07-02 9.35 9.48 9.16 9.23 -2.12% 55,868 51,888,196
2024-07-01 9.15 9.45 9.07 9.43 +2.72% 69,014 64,027,741
2024-06-28 9 9.32 8.95 9.18 +1.21% 61,695 56,794,614
2024-06-27 9.41 9.42 9.01 9.07 -3.51% 68,299 62,923,471
2024-06-26 9.29 9.43 9.05 9.4 +1.62% 67,201 62,081,431
2024-06-25 9.18 9.36 9.16 9.25 +0.54% 71,073 65,876,375
2024-06-24 9.61 9.61 9.1 9.2 -5.15% 113,244 105,190,327
2024-06-21 9.7 9.8 9.45 9.7 -0.21% 83,601 80,792,902
2024-06-20 10.13 10.33 9.7 9.72 -4.89% 133,548 133,052,903
2024-06-19 10.03 10.49 10.03 10.22 +2% 196,888 202,960,366
2024-06-18 9.53 10.16 9.5 10.02 +5.36% 162,851 161,236,467
2024-06-17 9.57 9.7 9.45 9.51 -1.35% 72,645 69,336,057
2024-06-14 9.75 9.85 9.6 9.64 -1.13% 65,953 63,872,517
2024-06-13 10.05 10.16 9.7 9.75 -3.75% 111,814 110,564,109
2024-06-12 9.92 10.19 9.87 10.13 +2.22% 106,688 107,535,425
2024-06-11 9.69 9.93 9.51 9.91 +1.43% 82,763 80,756,077
2024-06-07 9.83 9.88 9.61 9.77 +0.72% 83,414 81,408,489
2024-06-06 10.08 10.15 9.5 9.7 -3% 131,142 127,806,232
2024-06-05 10.4 10.44 9.96 10 -4.58% 119,237 120,704,437
2024-06-04 10.71 10.74 10.28 10.48 -3.05% 121,597 127,246,233
2024-06-03 10.99 11.04 10.62 10.81 -1.55% 109,175 118,151,494
2024-05-31 10.95 11.09 10.74 10.98 +0.73% 125,547 137,078,639
2024-05-30 11.18 11.3 10.85 10.9 -2.5% 142,536 157,324,945
2024-05-29 10.95 11.28 10.95 11.18 -0.97% 156,912 174,539,913
2024-05-28 11.91 12.24 11.08 11.29 -6.69% 309,183 355,567,174
2024-05-27 11.79 12.29 11.75 12.1 +2.11% 212,737 255,953,065
2024-05-24 11.95 12.46 11.4 11.85 -2.07% 282,516 336,157,142
2024-05-23 12.89 12.89 11.93 12.1 -8.19% 335,835 413,791,131
2024-05-22 13.64 13.77 12.93 13.18 -2.37% 283,559 375,861,502
2024-05-21 14.71 14.8 13.3 13.5 -10.6% 406,378 565,132,658
2024-05-20 14.9 15.36 14.5 15.1 -0.85% 381,560 568,069,742
2024-05-17 14 15.68 13.91 15.23 +5.03% 529,941 790,078,545
2024-05-16 13.23 14.6 12.81 14.5 +9.52% 434,074 600,137,401
2024-05-15 13.5 13.61 13 13.24 -5.09% 296,587 394,576,225
2024-05-14 13.07 14.28 12.87 13.95 +5.92% 417,748 571,860,648
2024-05-13 13.08 13.86 12.7 13.17 -2.3% 378,284 503,239,282
2024-05-10 14.35 15.22 13.39 13.48 -8.92% 529,097 753,042,730
2024-05-09 14.61 16.21 13.88 14.8 +0.27% 749,402 1,131,795,581
2024-05-08 12.04 14.76 12.03 14.76 +20% 419,316 579,076,667
2024-05-07 11.82 12.4 11.45 12.3 +6.49% 395,391 473,244,922
2024-05-06 11.15 11.85 10.91 11.55 +3.22% 312,933 360,978,680
2024-04-30 10.66 11.49 10.2 11.19 +5.37% 354,628 385,495,145
2024-04-29 10.68 10.78 10.2 10.62 -4.75% 290,540 306,166,127
2024-04-26 11.16 11.66 10.89 11.15 -1.76% 246,765 275,692,286
2024-04-25 11.6 11.95 11.11 11.35 -6.66% 338,300 387,404,178
2024-04-24 11.9 12.87 11.38 12.16 -0.49% 457,210 545,022,836
2024-04-23 10.88 12.98 10.7 12.22 +9.11% 503,832 592,439,318
2024-04-22 12.4 13.22 10.99 11.2 -4.68% 546,368 664,064,672
2024-04-19 9.6 11.75 9.6 11.75 +20.02% 424,923 455,543,167
2024-04-18 9.18 10.61 9.15 9.79 +5.95% 317,575 315,776,593
2024-04-17 8.95 9.28 8.87 9.24 +7.94% 169,339 154,011,605
2024-04-16 9 9.16 8.02 8.56 -8.45% 206,267 175,296,292
2024-04-15 8.64 9.6 8.64 9.35 +4.12% 228,335 209,317,908
2024-04-12 9.9 9.92 8.82 8.98 -7.52% 240,550 222,977,786
2024-04-11 8.94 9.8 8.85 9.71 +5.2% 283,536 267,482,212
2024-04-10 8.92 10.2 8.85 9.23 +8.33% 301,129 279,988,534
2024-04-09 8.24 8.52 8.13 8.52 +3.15% 116,018 96,986,043
2024-04-08 8.6 8.6 8.19 8.26 -5.28% 149,950 125,580,044
2024-04-03 8.09 8.84 8 8.72 +7.39% 187,980 157,495,090
2024-04-02 8.35 8.35 8.02 8.12 -4.25% 176,167 143,167,322
2024-04-01 7.69 8.88 7.69 8.48 +11.14% 171,953 142,934,030
2024-03-29 7.4 7.63 7.4 7.63 +2.69% 32,351 24,322,483
2024-03-28 7.2 7.47 7.19 7.43 +3.19% 37,900 27,959,794
2024-03-27 7.51 7.52 7.17 7.2 -3.23% 30,497 22,421,405
2024-03-26 7.39 7.54 7.22 7.44 +0.27% 27,751 20,547,051
2024-03-25 7.56 7.7 7.36 7.42 -1.85% 46,519 35,063,363
2024-03-22 7.7 7.72 7.48 7.56 -2.07% 36,492 27,725,740
2024-03-21 7.72 7.79 7.54 7.72 +0.26% 38,343 29,339,565
2024-03-20 7.51 7.73 7.51 7.7 +2.39% 37,333 28,460,915
2024-03-19 7.58 7.68 7.51 7.52 -0.53% 40,782 30,930,010
2024-03-18 7.37 7.59 7.34 7.56 +3% 47,652 35,650,926
2024-03-15 7.18 7.38 7.14 7.34 +1.94% 43,323 31,472,199
2024-03-14 7.23 7.34 7.05 7.2 -0.55% 37,839 27,214,586
2024-03-13 7.3 7.33 7.19 7.24 +0.14% 35,561 25,790,304
2024-03-12 7.13 7.23 7.03 7.23 +1.54% 40,248 28,800,580
2024-03-11 6.96 7.13 6.92 7.12 +2.45% 37,148 26,016,348
2024-03-08 6.87 6.95 6.8 6.95 +1.76% 32,854 22,635,933
2024-03-07 6.85 7.03 6.81 6.83 0% 49,310 34,075,415
2024-03-06 6.61 6.92 6.51 6.83 +3.17% 47,328 31,933,803
2024-03-05 6.86 6.86 6.54 6.62 -2.93% 52,898 35,261,957
2024-03-04 6.96 7 6.74 6.82 -1.73% 50,464 34,459,209
2024-03-01 6.97 7.04 6.78 6.94 +0.14% 49,275 33,924,100
2024-02-29 6.6 6.97 6.5 6.93 +3.43% 84,518 57,549,550
2024-02-28 7.5 7.67 6.7 6.7 -10.19% 105,650 75,370,855
2024-02-27 7.29 7.46 7.17 7.46 +2.05% 51,578 37,974,910
2024-02-26 7.01 7.44 7.01 7.31 +4.28% 76,582 55,642,403
2024-02-23 6.83 7.04 6.74 7.01 +3.7% 55,676 38,311,660
2024-02-22 6.64 6.79 6.57 6.76 +1.65% 45,830 30,732,550
2024-02-21 6.32 6.84 6.32 6.65 +3.91% 63,113 41,800,589
2024-02-20 6.27 6.46 6.2 6.4 +1.27% 57,148 36,370,564
2024-02-19 6.18 6.6 6.17 6.32 +3.95% 97,393 62,213,893
2024-02-08 5.46 6.1 5.36 6.08 +10.95% 119,464 69,159,028
2024-02-07 5.64 5.64 5.22 5.48 -3.69% 129,425 70,015,085
2024-02-06 5.53 5.97 5.12 5.69 -0.35% 141,434 76,975,448
2024-02-05 6.61 6.76 5.49 5.71 -15.41% 139,262 81,574,803
2024-02-02 7.21 7.46 6.44 6.75 -5.99% 79,797 54,974,476
2024-02-01 7.6 7.63 6.92 7.18 -1.64% 67,113 48,060,425
2024-01-31 7.85 7.85 7.28 7.3 -7.59% 52,832 39,498,562
2024-01-30 8.29 8.29 7.83 7.9 -4.24% 35,315 28,352,252
2024-01-29 8.61 8.7 8.25 8.25 -3.62% 34,817 29,224,309
2024-01-26 8.52 8.75 8.49 8.56 +0.47% 36,426 31,363,957
2024-01-25 8.18 8.53 8.1 8.52 +4.41% 39,726 33,007,413
2024-01-24 8 8.28 7.83 8.16 +2% 60,005 48,519,464
2024-01-23 8.36 8.5 7.93 8 -3.96% 61,836 49,603,094
2024-01-22 9.05 9.06 8.32 8.33 -7.65% 41,466 36,041,946
2024-01-19 9.14 9.3 9 9.02 -2.06% 45,076 41,032,499
2024-01-18 9.2 9.54 8.92 9.21 -0.65% 61,698 56,471,629
2024-01-17 9.55 9.62 9.21 9.27 -2.52% 34,043 32,086,150
2024-01-16 9.59 9.61 9.37 9.51 -0.42% 24,911 23,593,498
2024-01-15 9.63 9.64 9.43 9.55 -0.31% 21,870 20,891,129
2024-01-12 9.59 9.77 9.54 9.58 -0.21% 25,762 24,895,630
2024-01-11 9.57 9.63 9.5 9.6 -0.1% 29,056 27,811,403
2024-01-10 9.64 9.77 9.5 9.61 -0.62% 27,075 26,083,195
2024-01-09 9.68 9.79 9.56 9.67 -0.31% 27,579 26,722,042
2024-01-08 9.91 9.95 9.66 9.7 -2.12% 30,270 29,635,298
2024-01-05 10.09 10.09 9.85 9.91 -1.29% 22,388 22,333,299
2024-01-04 10.09 10.1 9.95 10.04 -0.3% 21,743 21,792,008
2024-01-03 9.93 10.11 9.93 10.07 +0.7% 37,307 37,458,964
2024-01-02 9.79 10.03 9.79 10 +2.35% 44,907 44,726,694

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

цЩицЫжшИкчй║ 300581

2024年一季度

цмгцЧ║ш╛╛ 300207

2024年至今

шКВшГ╜щУБц▒Й 300197

2024年一季度

х▓йчЯ│шВбф╗╜ 600696

近半年

ц╢жщШ│чзСцКА 300920

2022-2023两年

хРМхКЫцЧехНЗ 605286

2024年至今

щЗСцЮлщЕТф╕Ъ 600616

2024年至今

ф╕ЬхР┤шпБхИ╕ 601555

近三个月

шпЪх┐ЧшВбф╗╜ 000990

2024年一季度

цЭншРзщТвцЮД 600477

近三个月

热门概念板块

数字经济

цБТчФЯчФ╡хнР (600570)

2022-2023两年
储能电池

цМпхНОчзСцКА (000733)

2024年一季度
云计算

хоЭф┐бш╜пф╗╢ (600845)

2024年一季度
芯片
区块链
新能源汽车
5G通信

ф║ищАЪхЕЙчФ╡ (600487)

2022-2023两年
医疗器械

ф╕Зф╕ЬхМ╗чЦЧ (600055)

2024年一季度

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