цЦ░х╝АцЩо 300248

数据更新至:

添加到对比分析

16.24 -4.58%

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

16.24
-4.58% -0.78
17.11
开盘价
17.25
最高价
16.1
最低价
335,403
成交量
数据更新至: 2025-03-25

技术指标

17.86
MA5 (5日均线)
18.44
MA10 (10日均线)
15.80
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 17.11 17.25 16.1 16.24 -4.58% 335,403 554,411,440
2025-03-24 17.62 17.79 16.44 17.02 -2.63% 620,489 1,053,610,324
2025-03-21 19.05 19.25 17.42 17.48 -9.52% 762,521 1,394,609,863
2025-03-20 18.7 20.9 18.42 19.32 +0.47% 950,334 1,861,467,439
2025-03-19 18.03 20 17.9 19.23 +2.89% 951,600 1,835,766,569
2025-03-18 19.2 20.28 18.65 18.69 -4.25% 919,007 1,782,359,600
2025-03-17 18.86 20.15 18.34 19.52 +2.2% 1,098,306 2,111,807,829
2025-03-14 19.61 21.66 18.88 19.1 -7.24% 1,500,397 2,984,486,020
2025-03-13 16.17 20.59 15.18 20.59 +19.99% 1,561,184 2,698,840,493
2025-03-12 15.9 17.8 15.9 17.16 +12.6% 1,343,876 2,243,632,370
2025-03-11 15.89 16.2 14.9 15.24 -4.03% 993,115 1,543,112,602
2025-03-10 17.75 18.14 15.45 15.88 -5.19% 1,349,119 2,246,572,194
2025-03-07 16 16.75 15.72 16.75 +19.99% 1,152,732 1,910,619,991
2025-03-06 11.9 13.96 11.9 13.96 +20.03% 688,985 910,938,216
2025-03-05 11.45 11.68 11.35 11.63 +0.61% 95,464 109,974,574
2025-03-04 11.2 11.61 11.2 11.56 +2.39% 119,968 138,165,192
2025-03-03 11.16 11.76 10.92 11.29 +1.71% 163,582 186,500,160
2025-02-28 11.91 12.02 11.05 11.1 -7.73% 196,550 224,771,456
2025-02-27 12.26 12.45 11.82 12.03 -2.2% 183,897 221,865,069
2025-02-26 12.3 12.42 12.11 12.3 +0.99% 199,866 244,521,423
2025-02-25 12.01 12.48 11.91 12.18 -0.65% 226,349 277,185,463
2025-02-24 12.59 12.66 12.06 12.26 -1.92% 263,050 322,906,355
2025-02-21 11.94 12.62 11.88 12.5 +5.93% 437,471 537,332,709
2025-02-20 11.84 12 11.6 11.8 -0.25% 163,486 192,890,235
2025-02-19 11.47 12.02 11.33 11.83 +3.5% 220,667 258,363,301
2025-02-18 11.85 12.17 11.38 11.43 -5.54% 302,688 355,647,896
2025-02-17 12.5 12.6 12 12.1 -0.9% 340,225 416,402,411
2025-02-14 11.91 12.37 11.83 12.21 +1.16% 350,585 424,519,265
2025-02-13 12.17 12.28 11.68 12.07 -0.66% 337,365 403,809,528
2025-02-12 12.38 12.5 12.04 12.15 +1.93% 331,280 404,964,738
2025-02-11 11.97 12.49 11.51 11.92 -1.41% 339,345 404,529,192
2025-02-10 11.84 12.36 11.59 12.09 +2.72% 356,409 428,412,664
2025-02-07 11.46 11.96 11.3 11.77 +1.82% 362,971 420,133,749
2025-02-06 11.31 11.57 11.04 11.56 -0.09% 318,987 361,334,273
2025-02-05 11.5 11.75 11.28 11.57 +2.66% 380,498 437,280,630
2025-01-27 11.32 11.49 10.96 11.27 -1.4% 308,920 345,910,216
2025-01-24 10.43 11.59 10.42 11.43 +9.06% 515,264 575,383,078
2025-01-23 9.61 11 9.61 10.48 +10.55% 441,462 464,036,335
2025-01-22 9.6 9.6 9.38 9.48 -0.94% 68,480 64,966,030
2025-01-21 9.63 9.7 9.4 9.57 -0.21% 77,931 74,312,839
2025-01-20 9.66 9.72 9.35 9.59 +1.59% 93,768 89,827,750
2025-01-17 9.52 9.55 9.32 9.44 +0.32% 70,752 66,658,781
2025-01-16 9.48 9.67 9.35 9.41 +0.21% 84,002 79,835,718
2025-01-15 9.47 9.57 9.36 9.39 -1.05% 89,748 84,739,483
2025-01-14 9.03 9.5 8.95 9.49 +6.51% 123,597 114,866,770
2025-01-13 8.6 8.96 8.45 8.91 +1.71% 81,420 71,401,360
2025-01-10 9.08 9.18 8.76 8.76 -3.74% 76,345 68,671,789
2025-01-09 9.04 9.18 8.9 9.1 +0.66% 72,342 65,960,905
2025-01-08 9.17 9.25 8.71 9.04 -1.53% 123,684 111,061,113
2025-01-07 8.9 9.18 8.9 9.18 +3.26% 86,051 77,877,913
2025-01-06 8.96 9.06 8.54 8.89 0% 89,679 79,770,040
2025-01-03 9.47 9.59 8.86 8.89 -6.12% 111,060 101,506,145
2025-01-02 9.65 9.85 9.34 9.47 -2.27% 110,605 106,121,064
2024-12-31 10.15 10.29 9.61 9.69 -4.25% 111,443 110,838,324
2024-12-30 10.07 10.22 9.87 10.12 -0.39% 91,223 92,144,303
2024-12-27 10.25 10.35 10.04 10.16 +0.69% 88,985 90,951,069
2024-12-26 9.98 10.23 9.9 10.09 +2.02% 105,525 106,850,344
2024-12-25 10.25 10.35 9.77 9.89 -3.98% 149,728 148,837,530
2024-12-24 10.4 10.43 10.15 10.3 +0.68% 116,999 120,281,533
2024-12-23 10.96 10.96 10.11 10.23 -6.75% 182,095 190,456,437
2024-12-20 10.75 11.16 10.75 10.97 +1.2% 134,473 147,222,595
2024-12-19 10.5 10.91 10.47 10.84 +0.74% 119,880 128,995,584
2024-12-18 10.66 10.92 10.42 10.76 +1.32% 132,156 141,628,163
2024-12-17 11.11 11.31 10.57 10.62 -5.09% 209,098 226,379,106
2024-12-16 11.52 11.89 11.04 11.19 -2.78% 200,618 229,600,419
2024-12-13 12.01 12.06 11.5 11.51 -6.27% 287,813 339,909,659
2024-12-12 12.09 12.53 11.96 12.28 +1.4% 300,484 367,206,453
2024-12-11 11.84 12.4 11.69 12.11 +1.09% 282,291 337,952,034
2024-12-10 12.43 12.49 11.92 11.98 +0.25% 369,574 449,465,788
2024-12-09 11.81 12.2 11.8 11.95 -0.58% 323,308 386,792,131
2024-12-06 12.3 13.19 12.02 12.02 -3.3% 655,210 828,786,554
2024-12-05 12.08 12.56 11.98 12.43 +0.97% 453,067 556,674,447
2024-12-04 11.58 12.58 11.42 12.31 +4.68% 572,091 693,387,509
2024-12-03 11.9 12.09 11.56 11.76 -2% 314,617 370,140,009
2024-12-02 11.71 12.27 11.52 12 +0.59% 464,698 553,495,319
2024-11-29 10.97 12.33 10.87 11.93 +7.28% 567,770 665,917,814
2024-11-28 11.09 12.11 11 11.12 +0.27% 315,147 363,110,317
2024-11-27 10.75 11.1 10.31 11.09 -0.09% 260,795 279,527,171
2024-11-26 10.91 11.72 10.52 11.1 0% 308,199 340,945,193
2024-11-25 11.32 11.38 10.73 11.1 -1.16% 274,724 300,576,665
2024-11-22 11.63 12.19 11.19 11.23 -3.52% 460,257 540,836,650
2024-11-21 11.94 12.02 11.34 11.64 -4.43% 481,670 560,870,312
2024-11-20 11.6 12.84 11.52 12.18 +2.78% 707,015 865,361,753
2024-11-19 10.42 11.87 10.2 11.85 +10.44% 563,165 616,874,351
2024-11-18 12.03 12.32 10.48 10.73 -11.9% 586,352 647,772,950
2024-11-15 11.84 13.18 11.36 12.18 +8.65% 849,753 1,027,172,545
2024-11-14 10.59 11.75 10.42 11.21 +4.57% 544,108 604,487,212
2024-11-13 10.81 11 10.3 10.72 -2.63% 337,174 359,085,148
2024-11-12 11.81 12.24 10.77 11.01 -2.82% 633,085 728,612,499
2024-11-11 9.76 11.84 9.7 11.33 +14.1% 541,903 589,768,542
2024-11-08 10.12 10.19 9.87 9.93 -0.2% 204,045 204,275,708
2024-11-07 9.58 9.96 9.53 9.95 +2.58% 183,535 179,017,891
2024-11-06 9.83 9.99 9.58 9.7 -0.31% 178,221 174,581,527
2024-11-05 9.32 9.8 9.24 9.73 +4.74% 196,603 188,041,076
2024-11-04 9.25 9.53 9.17 9.29 +1.2% 143,282 133,588,656
2024-11-01 10.15 10.15 9.15 9.18 -9.82% 253,319 241,920,293
2024-10-31 10.06 10.29 9.9 10.18 -2.02% 344,416 347,813,180
2024-10-30 9.6 10.59 9.3 10.39 +8% 459,675 466,044,500
2024-10-29 9.44 10.1 9.4 9.62 +2.78% 266,674 259,349,822
2024-10-28 9.11 9.39 9.11 9.36 +3.08% 123,771 115,055,769
2024-10-25 8.97 9.19 8.96 9.08 +1.11% 86,705 78,628,037
2024-10-24 9.01 9.08 8.84 8.98 -1.21% 92,051 82,339,793
2024-10-23 9.16 9.34 9.04 9.09 -0.87% 116,441 107,118,177
2024-10-22 9.4 9.44 9.08 9.17 -3.07% 145,438 134,308,460
2024-10-21 9.21 9.57 9.18 9.46 +2.16% 194,068 182,424,111
2024-10-18 8.95 9.48 8.84 9.26 +2.89% 200,924 183,527,326
2024-10-17 9 9.2 8.95 9 +1.35% 133,293 121,085,437
2024-10-16 8.75 9.07 8.72 8.88 -1.11% 113,163 100,876,652
2024-10-15 8.88 9.41 8.85 8.98 -0.88% 185,040 169,350,380
2024-10-14 8.58 9.07 8.47 9.06 +6.09% 170,765 150,044,606
2024-10-11 8.84 9.05 8.41 8.54 -5.32% 177,478 154,690,583
2024-10-10 9.44 9.6 8.98 9.02 -1.74% 230,289 212,800,301
2024-10-09 10.02 10.26 9.1 9.18 -15.39% 425,378 415,013,947
2024-10-08 10.85 10.85 9.4 10.85 +20.02% 487,929 502,826,793
2024-09-30 8.28 9.1 8.06 9.04 +16.95% 328,063 283,770,742
2024-09-27 7.39 7.86 7.39 7.73 +5.75% 139,863 106,447,797
2024-09-26 7.16 7.33 7.14 7.31 +0.69% 102,085 73,992,992
2024-09-25 7.2 7.42 7.2 7.26 +0.83% 114,881 83,920,362
2024-09-24 7.09 7.2 6.89 7.2 +2.13% 87,371 61,796,447
2024-09-23 6.98 7.13 6.98 7.05 +0.57% 75,101 53,048,282
2024-09-20 6.94 7.3 6.81 7.01 +2.34% 119,915 84,498,070
2024-09-19 6.64 6.86 6.6 6.85 +4.1% 55,592 37,707,311
2024-09-18 6.71 6.71 6.49 6.58 -1.05% 43,184 28,398,614
2024-09-13 6.83 6.94 6.63 6.65 -3.2% 59,018 39,513,279
2024-09-12 6.85 6.92 6.75 6.87 +2.08% 76,107 52,080,372
2024-09-11 6.77 6.82 6.66 6.73 -0.88% 42,271 28,458,174
2024-09-10 6.77 6.84 6.59 6.79 +1.34% 40,219 26,954,380
2024-09-09 6.72 6.77 6.59 6.7 -0.3% 47,759 31,964,058
2024-09-06 6.89 6.96 6.71 6.72 -2.61% 78,555 53,721,809
2024-09-05 6.83 7.13 6.83 6.9 +2.99% 113,629 78,809,244
2024-09-04 6.77 6.84 6.68 6.7 -2.19% 52,550 35,440,668
2024-09-03 6.6 6.88 6.6 6.85 +3.01% 77,081 52,063,857
2024-09-02 6.66 6.79 6.61 6.65 -0.3% 61,770 41,372,271
2024-08-30 6.45 6.77 6.45 6.67 +3.25% 76,770 51,237,800
2024-08-29 6.38 6.48 6.3 6.46 +1.1% 32,286 20,769,711
2024-08-28 6.34 6.44 6.2 6.39 +1.11% 31,366 19,861,637
2024-08-27 6.46 6.55 6.3 6.32 -2.32% 37,074 23,770,928
2024-08-26 6.48 6.53 6.38 6.47 -0.46% 35,156 22,710,955
2024-08-23 6.33 6.57 6.31 6.5 +2.52% 50,480 32,612,174
2024-08-22 6.54 6.6 6.3 6.34 -2.61% 38,348 24,650,930
2024-08-21 6.55 6.64 6.49 6.51 -0.76% 27,254 17,899,279
2024-08-20 6.65 6.67 6.52 6.56 -1.8% 45,305 29,757,683
2024-08-19 6.66 6.77 6.59 6.68 +1.37% 61,412 41,076,835
2024-08-16 6.49 6.65 6.42 6.59 +1.54% 65,276 42,824,617
2024-08-15 6.11 6.6 6.11 6.49 +2.37% 63,782 41,096,713
2024-08-14 6.3 6.37 6.25 6.34 +0.96% 18,711 11,817,267
2024-08-13 6.21 6.3 6.16 6.28 +1.13% 18,021 11,254,115
2024-08-12 6.23 6.31 6.14 6.21 -0.64% 28,570 17,762,829
2024-08-09 6.3 6.42 6.25 6.25 -0.79% 27,357 17,307,048
2024-08-08 6.37 6.39 6.24 6.3 -2.33% 42,647 26,898,641
2024-08-07 6.41 6.68 6.37 6.45 +0.62% 55,580 36,102,216
2024-08-06 6.32 6.46 6.25 6.41 +2.89% 39,716 25,199,305
2024-08-05 6.37 6.49 6.22 6.23 -2.81% 36,383 23,086,782
2024-08-02 6.52 6.59 6.37 6.41 -2.14% 29,778 19,298,779
2024-08-01 6.65 6.65 6.52 6.55 -0.15% 36,619 24,045,143
2024-07-31 6.37 6.57 6.31 6.56 +3.14% 44,583 28,964,688
2024-07-30 6.3 6.4 6.23 6.36 +1.11% 33,915 21,519,605
2024-07-29 6.26 6.34 6.14 6.29 +1.45% 43,231 27,090,291
2024-07-26 6.2 6.26 6.13 6.2 +0.65% 30,213 18,711,649
2024-07-25 6.01 6.24 6.01 6.16 +1.99% 34,051 20,879,452
2024-07-24 6.15 6.19 6.03 6.04 -1.79% 30,200 18,386,565
2024-07-23 6.22 6.29 6.13 6.15 -1.44% 25,106 15,620,279
2024-07-22 6.14 6.27 6.12 6.24 +2.46% 39,564 24,587,130
2024-07-19 6.02 6.15 5.99 6.09 +0.83% 28,607 17,427,655
2024-07-18 6.05 6.07 5.9 6.04 -0.98% 33,322 19,938,721
2024-07-17 6.16 6.22 6.1 6.1 -1.29% 26,326 16,161,680
2024-07-16 6.14 6.22 6.11 6.18 +0.16% 26,546 16,361,809
2024-07-15 6.32 6.34 6.15 6.17 -2.83% 34,885 21,615,212
2024-07-12 6.4 6.49 6.31 6.35 -1.4% 30,158 19,266,926
2024-07-11 6.33 6.45 6.27 6.44 +3.7% 39,660 25,401,540
2024-07-10 6.27 6.35 6.2 6.21 -0.96% 31,733 19,877,413
2024-07-09 6.15 6.28 5.99 6.27 +1.95% 46,333 28,558,599
2024-07-08 6.42 6.44 6.14 6.15 -4.95% 48,572 30,296,457
2024-07-05 6.3 6.55 6.19 6.47 +2.05% 39,631 25,379,766
2024-07-04 6.58 6.74 6.33 6.34 -3.5% 47,617 30,842,580
2024-07-03 6.82 6.84 6.56 6.57 -2.95% 51,371 34,156,968
2024-07-02 6.48 6.85 6.48 6.77 +4.48% 79,887 54,000,224
2024-07-01 6.45 6.52 6.36 6.48 -0.15% 35,793 23,017,335
2024-06-28 6.65 6.68 6.47 6.49 -2.11% 45,554 30,054,517
2024-06-27 6.74 6.76 6.58 6.63 -2.07% 49,470 32,989,803
2024-06-26 6.28 6.79 6.22 6.77 +7.8% 60,118 39,268,508
2024-06-25 6.29 6.4 6.19 6.28 -0.79% 35,379 22,268,764
2024-06-24 6.56 6.56 6.21 6.33 -3.8% 46,692 29,689,354
2024-06-21 6.58 6.69 6.42 6.58 +0.15% 29,521 19,342,074
2024-06-20 6.8 6.82 6.56 6.57 -3.38% 37,579 25,114,480
2024-06-19 6.75 6.9 6.71 6.8 +1.34% 53,971 36,868,473
2024-06-18 6.55 6.72 6.47 6.71 +2.44% 37,257 24,811,601
2024-06-17 6.56 6.62 6.5 6.55 -0.15% 32,471 21,293,383
2024-06-14 6.53 6.59 6.45 6.56 +0.77% 28,719 18,761,941
2024-06-13 6.61 6.62 6.45 6.51 -0.46% 31,411 20,494,125
2024-06-12 6.45 6.56 6.4 6.54 +1.71% 33,272 21,675,426
2024-06-11 6.32 6.45 6.19 6.43 +1.9% 40,783 25,819,364
2024-06-07 6.15 6.35 6.14 6.31 +3.95% 44,522 27,928,507
2024-06-06 6.46 6.53 6 6.07 -6.33% 75,787 46,899,054
2024-06-05 6.51 6.58 6.46 6.48 -0.61% 31,793 20,741,340
2024-06-04 6.71 6.71 6.44 6.52 -2.69% 54,236 35,370,794
2024-06-03 6.97 6.98 6.65 6.7 -3.46% 45,927 31,192,888
2024-05-31 6.8 6.98 6.8 6.94 +2.21% 33,065 22,889,913
2024-05-30 6.79 6.87 6.72 6.79 -1.02% 30,408 20,695,343
2024-05-29 6.89 6.99 6.82 6.86 -0.58% 30,635 21,174,319
2024-05-28 6.98 7.01 6.88 6.9 -1% 24,553 17,050,284
2024-05-27 7 7 6.8 6.97 +0.43% 33,119 22,786,902
2024-05-24 7.06 7.11 6.93 6.94 -1.7% 34,060 23,912,071
2024-05-23 7.24 7.24 7.04 7.06 -2.22% 37,883 26,926,869
2024-05-22 7.17 7.24 7.08 7.22 +0.98% 31,114 22,393,570
2024-05-21 7.24 7.29 7.12 7.15 -1.38% 42,108 30,210,628
2024-05-20 7.33 7.4 7.21 7.25 -0.82% 64,744 47,217,632
2024-05-17 7.14 7.31 7.09 7.31 +2.38% 67,905 49,235,494
2024-05-16 6.95 7.23 6.95 7.14 +2.15% 64,259 45,777,668
2024-05-15 7.09 7.13 6.98 6.99 -3.19% 75,579 53,112,401
2024-05-14 7.3 7.4 7.13 7.22 +1.83% 89,523 64,862,997
2024-05-13 7.42 7.45 7.06 7.09 -0.14% 103,007 74,842,796
2024-05-10 7.26 7.32 7.06 7.1 -2.61% 49,526 35,347,739
2024-05-09 7.13 7.36 7.13 7.29 +0.97% 33,755 24,672,876
2024-05-08 7.41 7.41 7.21 7.22 -2.96% 41,541 30,248,679
2024-05-07 7.46 7.51 7.35 7.44 -0.27% 45,061 33,490,747
2024-05-06 7.55 7.62 7.45 7.46 +0.4% 47,227 35,535,787
2024-04-30 7.54 7.54 7.3 7.43 -0.54% 58,934 43,718,345
2024-04-29 7.3 7.5 7.25 7.47 +2.33% 73,819 54,668,441
2024-04-26 7.28 7.34 7.06 7.3 +0.27% 91,730 66,291,938
2024-04-25 7.26 7.34 7.18 7.28 -0.41% 49,555 36,057,210
2024-04-24 7.04 7.31 7.04 7.31 +3.84% 56,891 41,130,036
2024-04-23 6.92 7.13 6.92 7.04 +2.03% 46,841 32,960,004
2024-04-22 6.82 6.96 6.62 6.9 +0.15% 38,110 26,011,005
2024-04-19 7.02 7.05 6.86 6.89 -1.99% 43,221 29,946,683
2024-04-18 7.16 7.18 6.99 7.03 -0.99% 58,145 41,149,723
2024-04-17 6.64 7.1 6.64 7.1 +9.06% 71,258 49,647,475
2024-04-16 6.96 7 6.51 6.51 -7% 80,690 53,878,266
2024-04-15 7.25 7.42 6.9 7 -4.5% 77,476 54,888,604
2024-04-12 7.41 7.52 7.3 7.33 -0.95% 46,462 34,350,701
2024-04-11 7.34 7.54 7.31 7.4 +0.14% 47,010 35,015,998
2024-04-10 7.69 7.7 7.34 7.39 -4.4% 76,029 56,735,461
2024-04-09 7.71 7.82 7.64 7.73 +0.91% 51,032 39,334,643
2024-04-08 7.99 7.99 7.63 7.66 -4.13% 82,453 63,758,573
2024-04-03 8.16 8.17 7.85 7.99 -1.96% 102,147 81,202,584
2024-04-02 8.38 8.4 8.02 8.15 -3.78% 158,824 129,614,686
2024-04-01 8.02 8.52 7.98 8.47 +5.74% 202,081 167,069,833
2024-03-29 7.87 8.34 7.72 8.01 +2.96% 136,274 109,358,901
2024-03-28 7.51 7.86 7.47 7.78 +4.29% 79,963 61,808,457
2024-03-27 7.87 7.9 7.44 7.46 -5.45% 78,251 59,789,936
2024-03-26 8.05 8.16 7.71 7.89 -2.23% 88,854 70,267,264
2024-03-25 8.44 8.6 8.07 8.07 -2.89% 114,680 95,375,788
2024-03-22 8.42 8.45 8.15 8.31 -1.31% 105,364 87,281,900
2024-03-21 8.46 8.49 8.27 8.42 -0.12% 125,453 105,395,598
2024-03-20 8.25 8.44 8.18 8.43 +2.18% 156,763 130,396,828
2024-03-19 8.2 8.77 8.2 8.25 +1.1% 227,186 191,528,346
2024-03-18 8 8.16 8 8.16 +2.26% 76,784 62,046,287
2024-03-15 7.92 7.98 7.76 7.98 +0.76% 57,732 45,482,504
2024-03-14 7.96 8.03 7.76 7.92 -1.49% 82,229 64,994,396
2024-03-13 7.92 8.14 7.88 8.04 +1.52% 114,409 91,898,826
2024-03-12 7.84 7.96 7.78 7.92 +0.89% 72,326 57,046,208
2024-03-11 7.67 7.85 7.56 7.85 +1.95% 60,304 46,678,521
2024-03-08 7.58 7.71 7.53 7.7 +1.58% 53,274 40,711,461
2024-03-07 7.7 7.9 7.56 7.58 -2.19% 70,878 54,850,414
2024-03-06 7.63 7.81 7.6 7.75 +1.17% 64,952 50,094,040
2024-03-05 7.87 7.89 7.63 7.66 -2.67% 62,395 48,159,685
2024-03-04 7.9 7.96 7.58 7.87 -0.25% 83,634 64,973,289
2024-03-01 7.65 7.9 7.64 7.89 +3.14% 97,576 75,950,785
2024-02-29 7.16 7.67 7.15 7.65 +6.1% 109,692 82,512,075
2024-02-28 8.12 8.17 7.16 7.21 -10.32% 161,818 125,133,438
2024-02-27 7.75 8.05 7.65 8.04 +3.74% 88,869 69,878,336
2024-02-26 7.69 7.95 7.52 7.75 +0.78% 121,328 93,701,620
2024-02-23 7.35 7.7 7.3 7.69 +5.34% 111,246 83,522,503
2024-02-22 7.07 7.39 7.02 7.3 +3.55% 93,056 67,440,997
2024-02-21 6.88 7.26 6.84 7.05 +1.15% 83,311 59,126,909
2024-02-20 6.99 7.03 6.79 6.97 -0.43% 73,959 51,338,585
2024-02-19 6.8 7.13 6.8 7 +4.95% 138,414 96,378,535
2024-02-08 5.72 6.72 5.71 6.67 +16.61% 147,030 91,282,808
2024-02-07 5.78 6.03 5.62 5.72 -2.72% 106,694 62,387,570
2024-02-06 5.5 6.11 5.25 5.88 +3.52% 147,653 82,888,036
2024-02-05 6.46 6.52 5.51 5.68 -12.88% 156,046 91,281,095
2024-02-02 6.94 7.14 6.22 6.52 -5.64% 99,414 65,878,795
2024-02-01 6.91 7.08 6.71 6.91 -0.72% 68,102 46,965,665
2024-01-31 7.5 7.5 6.9 6.96 -6.95% 85,375 61,386,973
2024-01-30 7.7 7.8 7.45 7.48 -3.98% 54,332 41,423,233
2024-01-29 8.08 8.15 7.77 7.79 -3.71% 51,845 40,969,249
2024-01-26 8.15 8.29 8.08 8.09 -0.74% 62,781 51,349,638
2024-01-25 7.88 8.17 7.81 8.15 +3.03% 76,056 61,107,693
2024-01-24 7.82 7.93 7.52 7.91 +1.28% 81,678 63,449,238
2024-01-23 7.84 7.92 7.66 7.81 -0.64% 82,386 64,015,463
2024-01-22 8.38 8.48 7.74 7.86 -6.76% 84,376 68,232,141
2024-01-19 8.67 8.67 8.41 8.43 -2.32% 59,015 50,208,135
2024-01-18 8.7 8.76 8.38 8.63 -1.6% 81,378 69,494,146
2024-01-17 9.05 9.05 8.75 8.77 -1.9% 44,738 39,652,854
2024-01-16 9.03 9.03 8.77 8.94 -1.54% 84,198 74,730,811
2024-01-15 9.04 9.11 8.9 9.08 -0.33% 68,739 61,908,501
2024-01-12 9.35 9.39 9.1 9.11 -2.98% 77,224 71,168,827
2024-01-11 9.02 9.39 8.97 9.39 +4.45% 101,321 93,924,832
2024-01-10 9.19 9.19 8.9 8.99 -2.18% 77,582 70,042,655
2024-01-09 9.39 9.5 9.14 9.19 -1.18% 77,853 72,390,259
2024-01-08 9.42 9.63 9.25 9.3 -1.69% 80,463 75,866,837
2024-01-05 9.77 9.83 9.42 9.46 -3.07% 115,393 110,638,252
2024-01-04 9.75 9.98 9.56 9.76 +0.51% 139,840 137,226,475
2024-01-03 9.93 9.96 9.61 9.71 -2.31% 169,292 165,024,645
2024-01-02 9.59 10.42 9.55 9.94 +3.65% 243,583 243,565,862

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

ф╕ЙшзТш╜ошГО 601163

2023年全年

хдйщВСшВбф╗╜ 300504

2023年全年

ф╕ЗщЗМщйм 300591

2024年至今

цЧешБФчзСцКА 688531

近期数据

щб║ч╜СчзСцКА 300113

2023年全年

ц░Сф╕░чЙ╣ч║╕ 600235

近期数据

шЛ▒цРПх░Ф 300681

2024年一季度

хНОшЗкчзСцКА 300490

近半年

чзСх╛╖цХ░цОз 688305

近半年

чФЯчЫКчФ╡хнР 688183

2024年一季度

热门概念板块

区块链
5G通信

х╣┐хТМщАЪ (300638)

2024年至今
芯片

хЫ╜ц░СцКАцЬп (300077)

2024年一季度
智能制造

цнгц│░чФ╡хЩи (601877)

2024年一季度
虚拟现实
元宇宙
数字经济

хНОшГЬхдйцИР (600410)

近期数据
医疗器械

щШ│цЩохМ╗чЦЧ (300030)

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