щЗСф┐бшп║ 300252

数据更新至:

添加到对比分析

12.14 +3.85%

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

12.14
+3.85% +0.45
11.58
开盘价
12.79
最高价
11.44
最低价
662,296
成交量
数据更新至: 2025-03-25

技术指标

11.84
MA5 (5日均线)
11.90
MA10 (10日均线)
11.44
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 11.58 12.79 11.44 12.14 +3.85% 662,296 813,300,309
2025-03-24 12.03 12.26 11.1 11.69 -3.07% 677,087 790,817,342
2025-03-21 11.53 12.35 11.53 12.06 +3.52% 801,192 965,524,890
2025-03-20 11.6 11.88 11.43 11.65 -0.26% 376,824 442,505,711
2025-03-19 11.8 11.9 11.55 11.68 -2.59% 516,415 605,613,037
2025-03-18 12.13 12.31 11.97 11.99 -3.07% 635,391 769,128,882
2025-03-17 12.01 13.01 11.67 12.37 +3.17% 1,003,434 1,228,571,085
2025-03-14 11.9 12.07 11.51 11.99 +1.18% 791,288 937,340,675
2025-03-13 11.73 12.06 11.29 11.85 +2.24% 905,230 1,060,976,077
2025-03-12 11.5 11.85 11.43 11.59 +1.31% 620,340 723,069,215
2025-03-11 11.08 11.45 11 11.44 +1.51% 467,400 527,280,609
2025-03-10 11.24 11.4 11.14 11.27 -0.27% 337,892 380,547,585
2025-03-07 11.53 11.57 11.16 11.3 -2.5% 609,129 693,724,449
2025-03-06 11.32 11.79 11.3 11.59 +4.41% 911,493 1,051,841,462
2025-03-05 10.54 11.11 10.4 11.1 +6.22% 682,004 745,505,090
2025-03-04 10.02 10.45 9.99 10.45 +2.96% 257,475 265,441,372
2025-03-03 10.22 10.41 9.94 10.15 0% 307,245 314,337,109
2025-02-28 10.9 10.97 10.13 10.15 -8.48% 440,565 461,018,716
2025-02-27 11.32 11.33 10.79 11.09 -1.95% 474,665 524,551,555
2025-02-26 11.2 11.34 11 11.31 +0.98% 497,489 555,207,563
2025-02-25 11.2 11.4 11.06 11.2 -1.93% 487,818 546,882,933
2025-02-24 11.24 11.57 11.02 11.42 +0.97% 679,678 770,993,824
2025-02-21 11.03 11.38 10.89 11.31 +1.98% 739,900 830,585,550
2025-02-20 10.8 11.1 10.67 11.09 +3.45% 551,836 603,603,962
2025-02-19 10.37 10.73 10.35 10.72 +3.47% 400,675 424,081,716
2025-02-18 11.01 11.05 10.31 10.36 -6.67% 634,799 677,781,833
2025-02-17 11 11.28 10.93 11.1 +1.46% 616,154 684,362,522
2025-02-14 10.89 11.27 10.85 10.94 -0.64% 539,335 593,908,699
2025-02-13 11.1 11.27 10.85 11.01 -1.43% 719,353 794,224,446
2025-02-12 11.33 11.38 10.91 11.17 -1.15% 882,798 982,547,077
2025-02-11 10.8 12.6 10.63 11.3 +7.11% 1,471,686 1,696,960,254
2025-02-10 10.16 10.57 10.12 10.55 +4.35% 740,618 770,318,087
2025-02-07 10.04 10.34 9.92 10.11 +0.2% 716,302 727,150,062
2025-02-06 9.5 10.09 9.4 10.09 +6.1% 596,315 585,797,538
2025-02-05 9.5 9.64 9.1 9.51 +1.17% 430,963 404,560,149
2025-01-27 10.03 10.03 9.34 9.4 -5.62% 499,133 478,267,052
2025-01-24 9.64 10.09 9.64 9.96 +0.81% 632,526 627,589,507
2025-01-23 10.3 10.5 9.77 9.88 -1% 862,734 876,349,243
2025-01-22 9.47 10.3 9.45 9.98 +4.18% 917,818 918,346,850
2025-01-21 9.74 9.8 9.32 9.58 -0.1% 653,138 621,804,705
2025-01-20 9.17 9.9 9.16 9.59 +7.15% 922,807 883,672,251
2025-01-17 9.08 9.14 8.84 8.95 -1.76% 367,956 329,950,767
2025-01-16 9.04 9.28 8.9 9.11 +2.59% 517,441 469,541,488
2025-01-15 9.08 9.17 8.85 8.88 -2.31% 379,344 340,144,140
2025-01-14 8.61 9.09 8.48 9.09 +6.94% 515,761 456,789,348
2025-01-13 8.4 8.55 8.01 8.5 -1.16% 444,957 371,055,797
2025-01-10 9.37 9.47 8.58 8.6 -8.9% 618,961 557,981,191
2025-01-09 9.55 9.76 9.36 9.44 -2.07% 551,675 527,026,253
2025-01-08 9.38 9.8 9.06 9.64 +1.58% 760,420 716,504,007
2025-01-07 8.89 9.53 8.89 9.49 +7.6% 779,080 724,881,765
2025-01-06 9.11 9.28 8.7 8.82 -3.71% 553,026 495,733,478
2025-01-03 10.37 10.45 9.13 9.16 -11.5% 949,238 907,528,222
2025-01-02 10.55 10.83 9.91 10.35 -3.81% 838,561 867,793,657
2024-12-31 11.98 12.16 10.57 10.76 -10.18% 1,246,105 1,398,372,639
2024-12-30 12.12 12.99 11.72 11.98 -0.58% 1,518,776 1,878,192,219
2024-12-27 13 13.45 11.9 12.05 -1.87% 2,040,196 2,567,201,441
2024-12-26 10.14 12.28 10.01 12.28 +20.04% 1,261,332 1,490,988,799
2024-12-25 10.54 10.76 9.81 10.23 -4.21% 690,137 707,453,507
2024-12-24 10.19 10.68 9.68 10.68 +7.12% 997,635 1,026,965,718
2024-12-23 10.56 10.89 9.96 9.97 -5.94% 769,553 800,436,504
2024-12-20 10.16 11 10.01 10.6 +2.22% 1,097,549 1,151,903,564
2024-12-19 9.35 10.5 9.32 10.37 +9.04% 895,624 911,583,147
2024-12-18 9.36 9.68 9.03 9.51 +1.28% 307,844 289,274,309
2024-12-17 10.23 10.23 9.34 9.39 -9.54% 559,758 542,002,611
2024-12-16 9.88 10.52 9.79 10.38 +4.95% 773,928 789,991,417
2024-12-13 9.8 10.05 9.61 9.89 +0.41% 385,753 379,134,407
2024-12-12 9.9 10.09 9.75 9.85 -0.51% 307,722 304,749,091
2024-12-11 9.71 9.91 9.64 9.9 +1.96% 333,790 327,225,873
2024-12-10 9.65 9.81 9.51 9.71 +3.41% 359,443 348,130,599
2024-12-09 9.65 9.65 9.27 9.39 -2.39% 208,821 196,892,038
2024-12-06 9.65 9.75 9.47 9.62 +0.1% 258,531 248,340,570
2024-12-05 9.33 9.72 9.31 9.61 +2.67% 254,838 243,359,447
2024-12-04 9.49 9.77 9.3 9.36 -1.37% 327,902 313,295,266
2024-12-03 9.46 9.58 9.28 9.49 +1.06% 258,316 243,868,469
2024-12-02 9.12 9.44 9.1 9.39 +2.74% 238,138 221,544,266
2024-11-29 9.1 9.22 8.82 9.14 +0.66% 237,513 214,797,170
2024-11-28 9.2 9.3 9.03 9.08 -1.3% 193,690 177,549,247
2024-11-27 8.83 9.2 8.57 9.2 +3.6% 240,906 214,795,122
2024-11-26 9.12 9.37 8.88 8.88 -1.22% 210,115 191,547,912
2024-11-25 9.09 9.11 8.73 8.99 -0.33% 215,328 190,819,916
2024-11-22 9.51 9.57 8.97 9.02 -5.35% 254,735 237,059,801
2024-11-21 9.49 9.75 9.32 9.53 +0.74% 303,165 288,873,959
2024-11-20 9.15 9.58 9.1 9.46 +3.16% 288,437 271,438,719
2024-11-19 8.97 9.24 8.79 9.17 +2.69% 218,508 196,938,070
2024-11-18 9.29 9.38 8.65 8.93 -4.18% 298,437 266,978,900
2024-11-15 9.6 9.81 9.28 9.32 -2% 266,109 254,228,418
2024-11-14 9.89 10.05 9.51 9.51 -4.42% 261,669 254,642,196
2024-11-13 9.91 10.21 9.74 9.95 -1.19% 271,060 268,879,540
2024-11-12 10.28 10.57 9.91 10.07 -3.45% 512,876 525,257,275
2024-11-11 10.15 10.71 10.15 10.43 +4.4% 680,961 712,106,830
2024-11-08 9.98 10.54 9.9 9.99 +1.32% 654,952 668,542,303
2024-11-07 9.33 9.91 9.21 9.86 +4.67% 555,203 540,434,015
2024-11-06 9.45 9.66 9.27 9.42 -0.11% 390,687 369,688,993
2024-11-05 9.08 9.48 9.08 9.43 +3.97% 355,837 332,816,698
2024-11-04 8.53 9.15 8.51 9.07 +6.33% 331,611 296,557,650
2024-11-01 9.27 9.3 8.51 8.53 -8.67% 381,591 336,017,300
2024-10-31 9.2 9.42 9.11 9.34 +1.41% 297,812 277,558,876
2024-10-30 9.14 9.46 9.07 9.21 -0.22% 317,985 294,752,343
2024-10-29 9.42 9.79 9.21 9.23 -2.74% 438,746 413,204,995
2024-10-28 9.27 9.61 9.27 9.49 +2.59% 421,862 398,405,754
2024-10-25 9.28 9.39 9.14 9.25 +1.65% 319,215 295,462,155
2024-10-24 9.3 9.3 9.03 9.1 -2.36% 272,032 248,198,557
2024-10-23 9.01 9.59 8.97 9.32 +2.08% 446,171 417,207,443
2024-10-22 9.61 9.66 9 9.13 -3.08% 470,786 435,845,128
2024-10-21 9.16 9.59 9.14 9.42 +4.09% 547,183 514,044,105
2024-10-18 8.55 9.25 8.55 9.05 +4.14% 494,085 444,163,037
2024-10-17 8.62 8.93 8.62 8.69 +1.28% 311,729 273,202,396
2024-10-16 8.4 8.7 8.37 8.58 -1.27% 270,762 231,546,068
2024-10-15 8.66 9.08 8.5 8.69 -0.34% 413,552 366,919,891
2024-10-14 8.28 8.74 8.26 8.72 +6.34% 368,070 313,737,686
2024-10-11 8.73 8.75 8.04 8.2 -6.5% 344,647 287,279,876
2024-10-10 8.79 9.18 8.75 8.77 +2.33% 433,647 387,900,536
2024-10-09 9.67 9.67 8.55 8.57 -15.82% 627,321 574,556,722
2024-10-08 10.3 10.3 9 10.18 +18.65% 747,954 729,311,142
2024-09-30 7.77 8.67 7.58 8.58 +15.01% 597,583 486,963,725
2024-09-27 7.14 7.6 7.14 7.46 +4.78% 351,336 258,773,001
2024-09-26 6.99 7.12 6.96 7.12 +1.86% 189,767 134,044,572
2024-09-25 7 7.12 6.95 6.99 +0.87% 253,572 178,387,779
2024-09-24 6.77 6.93 6.66 6.93 +1.76% 221,649 151,374,001
2024-09-23 6.82 6.98 6.75 6.81 +0.59% 201,996 138,423,974
2024-09-20 6.76 6.82 6.71 6.77 +0.59% 142,648 96,474,891
2024-09-19 6.59 6.75 6.51 6.73 +2.75% 138,636 92,377,620
2024-09-18 6.52 6.62 6.39 6.55 +0.31% 105,387 68,509,203
2024-09-13 6.66 6.72 6.5 6.53 -2.39% 130,211 85,736,136
2024-09-12 6.72 6.81 6.68 6.69 -0.3% 138,006 93,103,854
2024-09-11 6.76 6.76 6.64 6.71 -1.47% 119,395 79,901,730
2024-09-10 6.68 6.83 6.53 6.81 +3.03% 172,436 115,791,640
2024-09-09 6.6 6.7 6.56 6.61 -0.15% 95,279 63,153,363
2024-09-06 6.71 6.75 6.6 6.62 -1.34% 122,289 81,458,299
2024-09-05 6.63 6.77 6.63 6.71 +0.75% 128,765 86,236,859
2024-09-04 6.72 6.72 6.57 6.66 -1.33% 159,700 106,046,197
2024-09-03 6.54 6.83 6.52 6.75 +3.85% 248,362 166,259,221
2024-09-02 6.6 6.68 6.48 6.5 -1.66% 138,150 90,881,241
2024-08-30 6.35 6.71 6.31 6.61 +4.59% 202,758 133,428,058
2024-08-29 6.11 6.39 6.04 6.32 +3.44% 156,630 98,237,955
2024-08-28 6.06 6.22 6.04 6.11 +0.16% 108,177 66,351,177
2024-08-27 6.48 6.48 6.08 6.1 -5.28% 185,565 115,028,003
2024-08-26 6.39 6.51 6.26 6.44 +0.63% 133,968 85,731,618
2024-08-23 6.37 6.49 6.26 6.4 +0.47% 144,288 92,111,244
2024-08-22 6.55 6.57 6.35 6.37 -3.19% 196,230 126,229,928
2024-08-21 6.66 6.76 6.53 6.58 -1.79% 183,152 121,637,970
2024-08-20 6.84 6.91 6.66 6.7 -2.05% 204,935 138,112,546
2024-08-19 6.98 7.19 6.81 6.84 -3.12% 323,208 225,241,090
2024-08-16 7.07 7.41 6.99 7.06 +2.02% 460,011 330,621,742
2024-08-15 6.67 7.1 6.6 6.92 +2.37% 327,577 224,309,380
2024-08-14 6.74 6.87 6.69 6.76 +0.45% 250,697 170,120,212
2024-08-13 6.74 6.8 6.58 6.73 +0.6% 184,404 122,947,383
2024-08-12 6.9 6.91 6.62 6.69 -4.02% 244,476 164,082,567
2024-08-09 7.16 7.36 6.95 6.97 -2.52% 331,309 234,665,289
2024-08-08 7.36 7.56 7.12 7.15 -6.54% 622,083 453,638,697
2024-08-07 7.01 7.96 6.93 7.65 +14.01% 906,931 677,917,247
2024-08-06 6.67 6.74 6.53 6.71 +3.23% 224,505 149,172,633
2024-08-05 6.9 6.99 6.5 6.5 -7.41% 365,704 245,871,613
2024-08-02 7.2 7.32 6.99 7.02 -4.88% 418,354 298,424,200
2024-08-01 7.53 7.7 7.32 7.38 0% 506,039 376,543,262
2024-07-31 7.23 7.43 7.08 7.38 -0.81% 667,856 483,686,660
2024-07-30 6.97 7.77 6.97 7.44 +4.79% 793,200 581,601,928
2024-07-29 6.9 7.45 6.82 7.1 -1.93% 703,383 497,895,415
2024-07-26 6.87 7.8 6.8 7.24 +3.87% 901,615 651,140,145
2024-07-25 7.08 7.55 6.94 6.97 -1.83% 1,028,362 744,568,703
2024-07-24 5.92 7.1 5.9 7.1 +19.93% 656,047 447,924,431
2024-07-23 6.06 6.09 5.91 5.92 -2.15% 83,625 50,199,201
2024-07-22 5.95 6.07 5.9 6.05 +2.2% 89,018 53,488,765
2024-07-19 5.77 5.94 5.75 5.92 +2.07% 90,330 53,073,802
2024-07-18 5.89 5.89 5.66 5.8 -2.03% 104,229 59,949,904
2024-07-17 6.11 6.12 5.9 5.92 -3.43% 94,938 56,758,451
2024-07-16 6.05 6.19 5.99 6.13 +1.16% 98,017 59,897,201
2024-07-15 6.13 6.2 5.99 6.06 -1.3% 76,486 46,350,679
2024-07-12 6.25 6.26 6.11 6.14 -1.44% 88,359 54,440,453
2024-07-11 6.08 6.28 6.07 6.23 +4.18% 144,494 89,350,503
2024-07-10 6.02 6.11 5.96 5.98 -1.81% 103,889 62,591,906
2024-07-09 5.82 6.12 5.78 6.09 +5% 162,183 96,902,837
2024-07-08 6 6 5.78 5.8 -3.81% 92,403 54,118,720
2024-07-05 5.93 6.14 5.8 6.03 +2.2% 107,080 63,847,885
2024-07-04 6.14 6.19 5.89 5.9 -3.28% 87,587 52,688,123
2024-07-03 6.19 6.2 6.08 6.1 -1.61% 71,183 43,623,343
2024-07-02 6.17 6.31 6.14 6.2 +0.49% 96,135 59,861,061
2024-07-01 6.2 6.25 6.06 6.17 -1.28% 131,335 80,678,587
2024-06-28 6 6.38 5.99 6.25 +3.65% 181,266 113,675,102
2024-06-27 6.12 6.23 6.02 6.03 -1.95% 102,120 62,598,148
2024-06-26 5.84 6.17 5.72 6.15 +5.67% 148,367 88,978,426
2024-06-25 6.06 6.12 5.76 5.82 -3% 140,909 82,978,248
2024-06-24 6.43 6.46 5.97 6 -7.83% 190,809 117,524,353
2024-06-21 6.42 6.59 6.3 6.51 +0.46% 91,143 58,995,410
2024-06-20 6.8 6.8 6.47 6.48 -4.71% 122,364 80,768,096
2024-06-19 6.8 6.85 6.74 6.8 +0.29% 116,510 79,208,020
2024-06-18 6.57 6.81 6.51 6.78 +3.04% 155,423 104,758,920
2024-06-17 6.58 6.66 6.53 6.58 -0.15% 91,051 60,042,966
2024-06-14 6.54 6.62 6.47 6.59 +0.76% 96,491 63,326,184
2024-06-13 6.62 6.7 6.51 6.54 -1.36% 100,520 66,178,019
2024-06-12 6.5 6.68 6.47 6.63 +2.16% 116,108 76,717,344
2024-06-11 6.42 6.53 6.14 6.49 +1.88% 108,859 69,340,795
2024-06-07 6.39 6.55 6.26 6.37 +0.95% 118,609 75,876,462
2024-06-06 6.7 6.83 6.3 6.31 -4.68% 208,647 136,001,961
2024-06-05 6.84 6.89 6.61 6.62 -4.06% 165,988 111,941,568
2024-06-04 7.29 7.29 6.85 6.9 -5.87% 278,146 194,280,169
2024-06-03 7.27 7.46 7.2 7.33 +1.52% 274,081 200,534,545
2024-05-31 6.99 7.42 6.99 7.22 +3.74% 279,014 202,582,142
2024-05-30 7.01 7.16 6.9 6.96 -2.66% 169,221 118,479,292
2024-05-29 7.12 7.38 7.1 7.15 +1.13% 163,736 118,474,492
2024-05-28 7.19 7.3 7.06 7.07 -2.75% 156,730 111,739,479
2024-05-27 7.3 7.46 7.11 7.27 -2.42% 252,672 183,142,907
2024-05-24 7.12 7.75 6.98 7.45 +4.63% 395,622 292,378,523
2024-05-23 7.38 7.38 7.1 7.12 -3.65% 179,224 129,088,431
2024-05-22 7.28 7.45 7.22 7.39 +0.82% 180,668 132,671,966
2024-05-21 7.39 7.51 7.3 7.33 -1.48% 162,860 120,088,347
2024-05-20 7.56 7.58 7.4 7.44 -2.49% 236,790 176,885,939
2024-05-17 7.21 7.77 7.21 7.63 +3.39% 404,512 306,124,618
2024-05-16 6.95 7.68 6.95 7.38 +6.96% 324,256 238,820,191
2024-05-15 7.08 7.1 6.88 6.9 -2.27% 113,359 79,077,434
2024-05-14 6.99 7.17 6.95 7.06 +1.88% 133,096 93,948,598
2024-05-13 7.1 7.1 6.85 6.93 -3.88% 156,435 108,813,108
2024-05-10 7.45 7.5 7.16 7.21 -3.48% 209,213 151,822,755
2024-05-09 7.47 7.57 7.45 7.47 -0.66% 198,624 149,080,240
2024-05-08 7.7 7.81 7.51 7.52 -4.08% 231,831 176,765,557
2024-05-07 7.75 7.91 7.59 7.84 +1.29% 358,982 278,557,170
2024-05-06 7.46 7.99 7.36 7.74 +5.31% 388,966 297,492,576
2024-04-30 7.5 7.61 7.25 7.35 -1.47% 249,134 184,896,987
2024-04-29 7.09 7.53 7.03 7.46 +2.9% 351,353 257,815,913
2024-04-26 7.04 7.42 7.04 7.25 +1.4% 298,878 218,122,392
2024-04-25 7.23 7.32 7.12 7.15 -2.72% 202,481 145,936,065
2024-04-24 6.9 7.37 6.86 7.35 +4.11% 313,747 227,058,133
2024-04-23 7.1 7.45 7.05 7.06 +2.02% 269,996 194,665,864
2024-04-22 6.89 7.08 6.58 6.92 +0.87% 185,642 128,256,566
2024-04-19 7 7.02 6.79 6.86 -2% 166,685 114,914,089
2024-04-18 7.28 7.3 6.93 7 -2.37% 214,593 151,830,681
2024-04-17 6.77 7.18 6.77 7.17 +8.14% 217,451 153,920,942
2024-04-16 7.4 7.52 6.6 6.63 -13.33% 319,897 223,319,667
2024-04-15 7.4 7.95 7.13 7.65 +0.53% 395,536 299,543,664
2024-04-12 7.43 7.74 7.4 7.61 +2.7% 252,555 191,225,881
2024-04-11 7.33 7.54 7.3 7.41 +0.14% 189,594 141,256,500
2024-04-10 7.84 7.85 7.27 7.4 -5.85% 270,706 201,908,048
2024-04-09 7.8 7.99 7.77 7.86 0% 205,697 161,303,311
2024-04-08 8.09 8.15 7.85 7.86 -4.15% 238,018 190,083,013
2024-04-03 8.67 8.75 8.17 8.2 -6.5% 330,905 274,973,884
2024-04-02 9.05 9.05 8.63 8.77 -3.09% 358,030 315,820,336
2024-04-01 9.11 9.23 8.96 9.05 -1.31% 447,161 404,911,893
2024-03-29 8.55 9.41 8.47 9.17 +6.38% 608,941 544,512,242
2024-03-28 8.29 8.76 8.23 8.62 +5.77% 493,176 422,100,902
2024-03-27 8.8 8.88 8.12 8.15 -9.54% 577,114 484,387,082
2024-03-26 9.03 9.61 8.91 9.01 -1.53% 605,057 558,447,261
2024-03-25 9.9 9.9 9.11 9.15 -9.5% 818,083 780,909,450
2024-03-22 9.42 10.49 9.32 10.11 +4.44% 1,153,568 1,160,166,628
2024-03-21 8.97 9.8 8.76 9.68 +7.92% 977,905 908,240,363
2024-03-20 8.94 9.38 8.86 8.97 +3.22% 981,289 892,004,524
2024-03-19 7.84 9.4 7.81 8.69 +10.42% 932,337 798,270,274
2024-03-18 7.77 7.88 7.71 7.87 -0.38% 313,508 244,528,590
2024-03-15 7.47 7.96 7.34 7.9 +5.76% 310,305 237,548,477
2024-03-14 7.59 7.66 7.34 7.47 -2.99% 214,836 161,060,887
2024-03-13 7.63 7.83 7.58 7.7 +0.92% 254,916 196,347,767
2024-03-12 7.6 7.74 7.51 7.63 +0.39% 215,249 163,711,494
2024-03-11 7.5 7.6 7.4 7.6 +0.13% 199,079 149,255,175
2024-03-08 7.21 7.68 7.13 7.59 +5.86% 275,733 204,828,308
2024-03-07 7.5 7.5 7.15 7.17 -3.63% 187,052 136,817,969
2024-03-06 7.3 7.46 7.23 7.44 +1.5% 157,548 116,112,626
2024-03-05 7.4 7.51 7.27 7.33 -3.17% 202,010 149,408,296
2024-03-04 7.42 7.71 7.2 7.57 +2.02% 265,826 199,621,074
2024-03-01 7.24 7.46 7.23 7.42 +2.63% 222,366 163,793,723
2024-02-29 6.78 7.26 6.72 7.23 +6.01% 265,364 188,648,359
2024-02-28 7.94 7.94 6.79 6.82 -11.2% 448,707 332,336,014
2024-02-27 7.06 7.68 6.96 7.68 +8.32% 386,294 284,598,889
2024-02-26 7.02 7.22 6.92 7.09 0% 249,903 176,616,650
2024-02-23 6.72 7.12 6.72 7.09 +6.46% 298,123 207,936,509
2024-02-22 6.45 6.75 6.4 6.66 +4.55% 203,413 133,944,884
2024-02-21 6.26 6.61 6.2 6.37 +0.47% 159,524 102,664,352
2024-02-20 6.3 6.44 6.09 6.34 +1.44% 143,589 89,652,389
2024-02-19 5.94 6.34 5.93 6.25 +5.04% 180,032 111,277,209
2024-02-08 5.36 5.99 5.33 5.95 +11.21% 211,890 119,737,068
2024-02-07 5.42 5.6 5.23 5.35 -0.56% 171,302 93,140,571
2024-02-06 5.01 5.57 4.82 5.38 +2.28% 192,288 99,275,537
2024-02-05 6.05 6.06 5.1 5.26 -13.91% 213,253 116,122,340
2024-02-02 6.64 6.76 5.82 6.11 -7.28% 207,025 128,816,045
2024-02-01 6.45 6.8 6.32 6.59 +0.92% 158,373 104,303,652
2024-01-31 6.96 6.96 6.5 6.53 -8.54% 240,111 160,719,243
2024-01-30 7.34 7.47 7.12 7.14 -3.51% 87,153 63,585,568
2024-01-29 7.74 7.85 7.39 7.4 -4.39% 89,702 67,730,769
2024-01-26 7.8 7.91 7.71 7.74 -1.28% 82,756 64,615,207
2024-01-25 7.52 7.84 7.43 7.84 +4.26% 115,900 89,264,866
2024-01-24 7.47 7.54 7.19 7.52 +0.94% 95,403 70,560,827
2024-01-23 7.39 7.51 7.28 7.45 +1.09% 74,197 55,138,309
2024-01-22 7.91 7.92 7.3 7.37 -6.47% 127,593 97,052,631
2024-01-19 8.1 8.14 7.88 7.88 -2.23% 74,080 59,255,175
2024-01-18 8.03 8.08 7.78 8.06 +0.25% 113,110 89,547,191
2024-01-17 8.25 8.27 8.03 8.04 -2.9% 70,049 57,096,757
2024-01-16 8.32 8.34 8.08 8.28 0% 93,744 76,755,142
2024-01-15 8.48 8.48 8.27 8.28 -2.47% 87,080 72,694,509
2024-01-12 8.58 8.62 8.45 8.49 -1.51% 63,892 54,554,132
2024-01-11 8.41 8.65 8.41 8.62 +2.62% 90,736 77,708,086
2024-01-10 8.59 8.59 8.37 8.4 -1.52% 71,470 60,454,441
2024-01-09 8.43 8.62 8.43 8.53 +0.83% 66,639 56,937,259
2024-01-08 8.57 8.75 8.45 8.46 -1.4% 69,845 59,642,490
2024-01-05 8.88 8.92 8.54 8.58 -3.7% 141,592 123,184,391
2024-01-04 9.03 9.08 8.91 8.91 -1.33% 74,949 67,277,446
2024-01-03 9.06 9.16 8.9 9.03 -0.99% 92,650 83,571,736
2024-01-02 9.21 9.27 9.12 9.12 -1.19% 88,898 81,602,342

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

цгочЙ╣шВбф╗╜ 603098

近期数据

ф║ЪщВжшВбф╗╜ 603188

近三个月

хОжщЧичй║ц╕п 600897

2022-2023两年

ф╕ЬхоЙхКихКЫ 600178

近三个月

шЙ╛х╛╖чФЯчЙй 300685

2024年一季度

щЩЖхо╢хШ┤ 600663

近期数据

ц╡Щхдзч╜СцЦ░ 600797

2023年全年

ф║мшГ╜чФ╡хКЫ 600578

近三个月

ф╕Йш╛╛шЖЬ 688101

2023年全年

хНЧф║мхМ╗шНп 600713

2022-2023两年

热门概念板块

智能制造

хоЭф┐бш╜пф╗╢ (600845)

2024年一季度
AI人工智能

шИкхоЗх╛о (300053)

2022-2023两年
虚拟现实
大数据

ф╕нхЫ╜ш╜пф╗╢ (600536)

2023年全年
光伏产业

щАЪхиБшВбф╗╜ (600438)

2024年一季度
云计算

ц╡╖щЗПцХ░цНо (603138)

2023年全年
5G通信
区块链

ч╜Схо┐чзСцКА (300017)

近三个月

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