х╝Ах▒▒шВбф╗╜ 300257

数据更新至:

添加到对比分析

9.72 +1.04%

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

9.72
+1.04% +0.1
9.65
开盘价
9.79
最高价
9.6
最低价
52,935
成交量
数据更新至: 2025-03-25

技术指标

9.87
MA5 (5日均线)
9.89
MA10 (10日均线)
9.87
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 9.65 9.79 9.6 9.72 +1.04% 52,935 51,354,527
2025-03-24 9.86 9.89 9.45 9.62 -2.34% 103,621 99,972,216
2025-03-21 10.03 10.17 9.82 9.85 -2.76% 92,098 91,903,489
2025-03-20 10 10.23 9.94 10.13 +1.1% 114,647 115,839,503
2025-03-19 10.06 10.27 9.91 10.02 -0.3% 112,216 112,953,176
2025-03-18 9.95 10.08 9.94 10.05 +1.01% 71,052 71,206,835
2025-03-17 9.94 10.04 9.85 9.95 +0.4% 85,075 84,700,000
2025-03-14 9.73 9.93 9.63 9.91 +2.38% 101,737 99,738,820
2025-03-13 9.95 9.97 9.6 9.68 -2.62% 99,594 96,899,575
2025-03-12 9.95 10.04 9.88 9.94 +0.1% 73,046 72,748,558
2025-03-11 9.78 9.95 9.74 9.93 +0.61% 77,723 76,463,889
2025-03-10 9.91 10.03 9.8 9.87 -0.7% 75,410 74,657,637
2025-03-07 9.99 10.12 9.87 9.94 -0.8% 99,170 98,854,611
2025-03-06 9.85 10.14 9.83 10.02 +2.14% 104,350 104,291,981
2025-03-05 9.85 9.94 9.7 9.81 +0.51% 76,030 74,541,888
2025-03-04 9.63 9.83 9.56 9.76 +1.24% 75,374 73,409,700
2025-03-03 9.62 9.89 9.55 9.64 +0.94% 125,360 122,156,373
2025-02-28 9.88 9.93 9.53 9.55 -3.83% 105,061 101,729,176
2025-02-27 10.1 10.16 9.79 9.93 -2.07% 115,741 115,325,476
2025-02-26 9.94 10.28 9.8 10.14 +2.01% 156,435 157,957,299
2025-02-25 10.12 10.2 9.87 9.94 -2.64% 135,112 135,453,925
2025-02-24 10.38 10.41 10.16 10.21 -1.92% 139,702 143,713,578
2025-02-21 10.25 10.43 10.16 10.41 +1.56% 140,291 144,768,926
2025-02-20 10.22 10.3 10.1 10.25 0% 102,021 104,032,654
2025-02-19 10.05 10.29 9.99 10.25 +2.6% 116,179 118,103,317
2025-02-18 10.41 10.47 9.95 9.99 -4.31% 172,355 175,612,162
2025-02-17 10.55 10.64 10.33 10.44 -1.04% 202,911 211,627,801
2025-02-14 9.8 10.6 9.79 10.55 +7.43% 323,617 334,891,012
2025-02-13 9.92 9.95 9.79 9.82 -0.91% 76,003 74,892,511
2025-02-12 9.77 9.91 9.7 9.91 +1.23% 87,973 86,637,719
2025-02-11 9.88 9.88 9.61 9.79 -1.01% 86,373 83,980,625
2025-02-10 9.96 10 9.77 9.89 -0.5% 91,433 90,098,719
2025-02-07 9.79 10.12 9.76 9.94 +1.22% 148,396 147,603,819
2025-02-06 9.65 9.89 9.58 9.82 +1.45% 101,203 98,703,922
2025-02-05 9.69 9.73 9.54 9.68 +0.52% 92,891 89,621,210
2025-01-27 9.95 9.97 9.6 9.63 -3.22% 114,494 111,526,911
2025-01-24 9.5 9.98 9.43 9.95 +4.41% 184,838 180,563,955
2025-01-23 9.75 9.89 9.5 9.53 -1.95% 129,237 125,651,502
2025-01-22 9.42 9.8 9.33 9.72 +2.75% 152,237 146,912,563
2025-01-21 9.57 9.6 9.33 9.46 -0.73% 69,428 65,451,482
2025-01-20 9.59 9.7 9.5 9.53 -0.31% 69,039 66,243,386
2025-01-17 9.6 9.69 9.48 9.56 -0.52% 70,320 67,197,845
2025-01-16 9.7 9.88 9.55 9.61 -0.83% 104,117 101,015,010
2025-01-15 9.66 9.85 9.6 9.69 -0.1% 140,969 137,002,006
2025-01-14 9 9.73 8.96 9.7 +8.62% 193,229 182,333,884
2025-01-13 9.1 9.38 8.88 8.93 -3.25% 128,888 117,345,034
2025-01-10 9.4 9.65 9.23 9.23 -2.12% 173,395 163,802,671
2025-01-09 8.65 9.74 8.57 9.43 +8.27% 235,639 217,726,586
2025-01-08 8.63 8.8 8.45 8.71 +0.81% 77,888 67,395,466
2025-01-07 8.57 8.66 8.46 8.64 +0.82% 51,962 44,549,899
2025-01-06 8.47 8.64 8.34 8.57 +1.42% 59,369 50,549,376
2025-01-03 8.78 8.81 8.43 8.45 -3.54% 77,913 67,189,061
2025-01-02 9.13 9.13 8.67 8.76 -3.95% 95,277 84,851,630
2024-12-31 9.42 9.47 9.12 9.12 -3.18% 68,168 63,100,650
2024-12-30 9.5 9.55 9.37 9.42 -0.95% 50,863 48,081,485
2024-12-27 9.49 9.69 9.47 9.51 +0.21% 83,680 80,142,432
2024-12-26 9.26 9.64 9.23 9.49 +2.37% 94,662 89,511,670
2024-12-25 9.35 9.5 9.21 9.27 -0.54% 75,876 70,799,701
2024-12-24 9.26 9.47 9.25 9.32 +0.76% 59,089 55,273,254
2024-12-23 9.5 9.51 9.23 9.25 -2.63% 60,686 56,686,522
2024-12-20 9.48 9.61 9.44 9.5 +0.21% 54,550 51,914,231
2024-12-19 9.44 9.53 9.3 9.48 -0.32% 62,590 58,790,567
2024-12-18 9.59 9.63 9.47 9.51 -0.21% 58,690 55,960,767
2024-12-17 9.74 9.76 9.47 9.53 -2.26% 64,635 62,000,610
2024-12-16 9.8 9.9 9.69 9.75 -0.41% 61,981 60,637,558
2024-12-13 9.98 9.99 9.78 9.79 -2.2% 81,845 80,688,877
2024-12-12 10.07 10.08 9.9 10.01 -0.5% 92,458 92,332,840
2024-12-11 9.91 10.3 9.86 10.06 +1.51% 134,636 135,616,460
2024-12-10 10.08 10.18 9.87 9.91 +0.1% 116,817 116,927,131
2024-12-09 9.93 10.02 9.8 9.9 -0.3% 66,906 66,375,222
2024-12-06 9.97 9.98 9.78 9.93 -0.2% 81,345 80,384,137
2024-12-05 9.7 10.05 9.7 9.95 +2.26% 97,759 96,985,779
2024-12-04 9.88 9.89 9.62 9.73 -1.42% 77,943 76,132,372
2024-12-03 9.75 9.99 9.64 9.87 +1.33% 104,966 103,004,233
2024-12-02 9.54 9.76 9.52 9.74 +2.31% 82,010 79,327,807
2024-11-29 9.34 9.57 9.29 9.52 +2.04% 81,824 77,368,998
2024-11-28 9.37 9.44 9.33 9.33 -0.43% 52,234 49,017,288
2024-11-27 9.24 9.41 9.02 9.37 +1.08% 67,164 61,731,187
2024-11-26 9.35 9.52 9.25 9.27 -0.96% 58,028 54,371,989
2024-11-25 9.33 9.41 9.2 9.36 +0.32% 61,627 57,399,545
2024-11-22 9.64 9.68 9.31 9.33 -3.62% 89,251 84,811,515
2024-11-21 9.7 9.75 9.55 9.68 -0.41% 78,956 76,298,595
2024-11-20 9.57 9.74 9.5 9.72 +1.67% 84,626 81,542,615
2024-11-19 9.34 9.56 9.25 9.56 +2.8% 103,723 97,521,194
2024-11-18 9.56 9.6 9.27 9.3 -2.11% 100,636 94,757,807
2024-11-15 9.71 9.85 9.48 9.5 -2.16% 80,859 78,167,941
2024-11-14 9.95 10.02 9.7 9.71 -3% 94,482 92,966,015
2024-11-13 9.95 10.08 9.8 10.01 -0.4% 120,332 119,535,966
2024-11-12 10.13 10.28 9.91 10.05 -0.79% 153,431 155,136,424
2024-11-11 10 10.14 9.92 10.13 +0.8% 150,608 151,131,379
2024-11-08 10.19 10.36 10 10.05 -1.57% 189,857 192,821,585
2024-11-07 9.96 10.3 9.89 10.21 +3.76% 216,251 218,408,719
2024-11-06 9.88 10.26 9.77 9.84 +0.2% 247,600 247,484,813
2024-11-05 9.56 9.83 9.48 9.82 +2.72% 221,892 214,609,999
2024-11-04 9.28 9.63 9.28 9.56 +2.47% 136,795 130,265,999
2024-11-01 9.54 9.6 9.19 9.33 -2.2% 174,164 163,145,602
2024-10-31 9.3 9.85 9.27 9.54 +3.02% 244,523 234,251,022
2024-10-30 9.12 9.56 9.11 9.26 +0.98% 161,893 150,381,709
2024-10-29 9.48 9.53 9.12 9.17 -2.96% 173,020 160,349,369
2024-10-28 9.38 9.46 9.22 9.45 +1.39% 136,251 127,437,414
2024-10-25 9 9.48 9 9.32 +3.56% 193,694 179,649,854
2024-10-24 9.21 9.27 8.9 9 -3.43% 157,774 142,741,745
2024-10-23 9.35 9.43 9.18 9.32 +0.11% 181,126 168,875,931
2024-10-22 8.94 9.38 8.89 9.31 +4.02% 215,435 196,788,436
2024-10-21 8.98 9.06 8.81 8.95 +0.79% 167,424 149,455,974
2024-10-18 8.51 9.14 8.49 8.88 +3.86% 189,428 166,446,586
2024-10-17 8.74 8.85 8.52 8.55 -1.95% 122,790 106,384,453
2024-10-16 8.69 8.86 8.61 8.72 -0.11% 105,805 92,441,049
2024-10-15 9 9.06 8.72 8.73 -3.54% 126,743 112,777,233
2024-10-14 8.83 9.05 8.57 9.05 +2.49% 152,467 134,790,358
2024-10-11 9.4 9.44 8.69 8.83 -6.26% 169,948 153,541,079
2024-10-10 9.88 10.15 9.41 9.42 -3.98% 210,570 204,302,968
2024-10-09 10.5 10.6 9.76 9.81 -10.82% 353,731 360,868,147
2024-10-08 11.39 11.39 10 11 +13.4% 442,312 469,988,085
2024-09-30 8.83 9.72 8.81 9.7 +13.45% 381,348 352,144,031
2024-09-27 8.32 8.77 8.32 8.55 +4.27% 234,897 200,160,566
2024-09-26 7.82 8.2 7.76 8.2 +4.73% 144,028 114,778,994
2024-09-25 7.93 8.18 7.75 7.83 -0.51% 131,853 104,887,539
2024-09-24 7.45 7.87 7.45 7.87 +6.06% 122,666 94,558,579
2024-09-23 7.46 7.54 7.38 7.42 -0.4% 45,691 33,996,767
2024-09-20 7.64 7.68 7.4 7.45 -2.36% 57,545 43,055,024
2024-09-19 7.49 7.76 7.39 7.63 +2.28% 51,034 38,788,923
2024-09-18 7.51 7.53 7.31 7.46 -0.67% 49,129 36,349,219
2024-09-13 7.66 7.7 7.5 7.51 -1.96% 32,521 24,573,516
2024-09-12 7.67 7.88 7.63 7.66 -0.39% 42,735 33,003,997
2024-09-11 7.6 7.73 7.54 7.69 +0.92% 43,647 33,383,698
2024-09-10 7.59 7.67 7.39 7.62 +0.53% 60,857 45,898,090
2024-09-09 7.6 7.67 7.51 7.58 -1.04% 47,525 36,060,426
2024-09-06 7.95 7.97 7.62 7.66 -3.65% 56,708 43,800,587
2024-09-05 7.85 8.07 7.84 7.95 +1.53% 42,529 33,811,940
2024-09-04 7.77 7.95 7.73 7.83 +0.26% 44,682 35,066,008
2024-09-03 7.8 7.89 7.68 7.81 +0.26% 45,452 35,422,548
2024-09-02 8.09 8.15 7.75 7.79 -4.06% 64,167 50,777,747
2024-08-30 8.05 8.3 7.89 8.12 +1.63% 59,973 48,774,287
2024-08-29 7.75 8.03 7.72 7.99 +2.83% 54,190 42,865,889
2024-08-28 7.71 7.93 7.61 7.77 +0.39% 44,239 34,414,128
2024-08-27 7.89 7.89 7.55 7.74 -1.9% 86,890 66,815,269
2024-08-26 7.9 8.07 7.82 7.89 -0.13% 52,642 41,716,115
2024-08-23 7.9 8 7.84 7.9 -1.74% 54,268 42,897,873
2024-08-22 8.05 8.11 7.96 8.04 +0.12% 52,781 42,405,805
2024-08-21 8.11 8.23 8 8.03 -1.23% 40,397 32,651,080
2024-08-20 8.34 8.34 8.08 8.13 -2.05% 44,815 36,523,107
2024-08-19 8.25 8.51 8.22 8.3 +0.61% 61,255 51,352,336
2024-08-16 8.56 8.68 8.16 8.25 -3.73% 69,370 57,921,444
2024-08-15 8.42 8.71 8.32 8.57 +1.54% 55,756 47,649,391
2024-08-14 8.61 8.71 8.44 8.44 -2.65% 36,512 31,107,818
2024-08-13 8.58 8.68 8.48 8.67 +0.81% 24,908 21,433,722
2024-08-12 8.7 8.7 8.57 8.6 -1.15% 30,183 26,021,678
2024-08-09 8.8 8.89 8.67 8.7 -0.91% 36,862 32,226,543
2024-08-08 8.8 8.85 8.63 8.78 -0.68% 49,118 42,983,863
2024-08-07 9.08 9.08 8.8 8.84 -1.34% 37,801 33,514,260
2024-08-06 8.85 9.06 8.74 8.96 +2.75% 57,427 51,203,986
2024-08-05 8.91 9.14 8.71 8.72 -2.68% 51,444 45,779,721
2024-08-02 9.12 9.23 8.93 8.96 -1.97% 41,310 37,534,634
2024-08-01 9.25 9.32 9.09 9.14 -1.08% 42,498 39,009,621
2024-07-31 8.74 9.27 8.69 9.24 +5.6% 63,030 57,119,353
2024-07-30 8.75 8.81 8.56 8.75 0% 37,338 32,476,418
2024-07-29 8.87 8.95 8.69 8.75 -1.57% 44,867 39,383,803
2024-07-26 8.81 9 8.81 8.89 +1.02% 39,928 35,593,930
2024-07-25 8.67 8.91 8.67 8.8 +0.8% 42,868 37,864,475
2024-07-24 8.86 8.94 8.63 8.73 -1.8% 48,048 42,108,478
2024-07-23 9.12 9.18 8.87 8.89 -2.63% 51,018 46,007,227
2024-07-22 9.21 9.25 9.06 9.13 -0.98% 30,735 28,073,253
2024-07-19 9.09 9.28 9.06 9.22 +0.77% 34,492 31,681,528
2024-07-18 9.05 9.2 8.93 9.15 +0.44% 39,523 35,832,559
2024-07-17 9.1 9.15 8.94 9.11 +0.33% 39,104 35,487,186
2024-07-16 9.11 9.16 9.03 9.08 -0.77% 26,560 24,144,965
2024-07-15 9.27 9.33 9.09 9.15 -1.51% 35,461 32,482,296
2024-07-12 9.52 9.55 9.27 9.29 -2.21% 40,304 37,682,723
2024-07-11 9.37 9.59 9.25 9.5 +2.93% 67,799 64,075,062
2024-07-10 8.92 9.43 8.9 9.23 +1.88% 74,666 69,030,334
2024-07-09 9 9.15 8.86 9.06 +0.11% 64,025 57,792,993
2024-07-08 9.51 9.52 8.98 9.05 -4.03% 61,143 55,953,421
2024-07-05 9.37 9.46 9.2 9.43 +0.53% 43,123 40,252,422
2024-07-04 9.78 9.78 9.33 9.38 -3.3% 46,381 44,010,641
2024-07-03 9.88 9.88 9.7 9.7 -1.62% 38,757 37,871,695
2024-07-02 10.06 10.06 9.83 9.86 -1.69% 36,103 35,777,543
2024-07-01 10.16 10.17 9.8 10.03 -0.69% 45,577 45,408,871
2024-06-28 10.22 10.34 10.05 10.1 0% 38,566 39,394,144
2024-06-27 10.45 10.47 10.05 10.1 -2.79% 35,856 36,695,309
2024-06-26 10.07 10.4 9.95 10.39 +2.67% 38,864 39,623,933
2024-06-25 10.15 10.25 10.04 10.12 +0.4% 40,955 41,561,245
2024-06-24 10.48 10.54 10.01 10.08 -4.55% 77,758 79,392,586
2024-06-21 10.86 10.94 10.55 10.56 -3.03% 44,203 47,339,287
2024-06-20 11.15 11.2 10.87 10.89 -2.42% 39,046 42,910,367
2024-06-19 11.41 11.45 11.13 11.16 -2.19% 34,767 39,033,018
2024-06-18 11.27 11.57 11.19 11.41 +1.78% 44,117 50,104,538
2024-06-17 11.35 11.44 11.17 11.21 -1.75% 62,934 70,943,379
2024-06-14 11.35 11.54 11.05 11.41 +0.26% 106,744 120,737,491
2024-06-13 11.21 11.6 11.02 11.38 +1.79% 79,669 89,827,648
2024-06-12 11.26 11.35 11.14 11.18 -0.8% 32,947 37,015,629
2024-06-11 11.13 11.32 10.96 11.27 +0.99% 31,644 35,186,222
2024-06-07 11.14 11.17 10.96 11.16 +1.45% 35,338 39,184,734
2024-06-06 11.19 11.26 10.89 11 -1.52% 50,148 55,272,960
2024-06-05 11.43 11.52 11.13 11.17 -2.45% 44,433 50,225,777
2024-06-04 11.63 11.64 11.32 11.45 -1.46% 45,807 52,337,986
2024-06-03 11.93 11.99 11.45 11.62 -2.6% 82,253 95,616,941
2024-05-31 11.87 12.14 11.66 11.93 +1.19% 63,888 76,427,127
2024-05-30 11.63 11.87 11.56 11.79 +1.9% 48,274 56,782,743
2024-05-29 11.67 11.79 11.49 11.57 -1.11% 40,884 47,381,816
2024-05-28 11.88 11.9 11.58 11.7 -1.52% 38,482 45,138,266
2024-05-27 11.7 11.9 11.5 11.88 +1.37% 57,499 67,429,694
2024-05-24 11.47 11.83 11.45 11.72 +1.21% 61,323 71,542,174
2024-05-23 11.73 11.78 11.34 11.58 -1.78% 82,213 94,554,716
2024-05-22 11.92 11.99 11.72 11.79 -1.34% 65,300 77,172,062
2024-05-21 12 12.05 11.86 11.95 -0.33% 40,893 48,806,830
2024-05-20 12.22 12.34 11.89 11.99 -1.88% 75,648 91,251,993
2024-05-17 12.12 12.29 12.06 12.22 +0.99% 47,343 57,607,372
2024-05-16 12.37 12.55 12.06 12.1 -2.65% 74,165 91,119,486
2024-05-15 13.02 13.04 12.38 12.43 -4.68% 75,060 95,103,264
2024-05-14 12.9 13.38 12.88 13.04 -0.61% 113,555 149,704,115
2024-05-13 12.41 13.26 12.36 13.12 +2.66% 159,150 207,157,332
2024-05-10 12.66 13.04 12.34 12.78 +0.24% 105,439 133,584,868
2024-05-09 12.62 12.87 12.6 12.75 +1.11% 37,510 47,860,139
2024-05-08 12.98 12.98 12.6 12.61 -2.93% 48,317 61,624,756
2024-05-07 13.06 13.15 12.91 12.99 -0.54% 43,419 56,428,966
2024-05-06 13.05 13.29 12.9 13.06 +0.77% 69,965 91,313,320
2024-04-30 12.84 13.08 12.68 12.96 +0.7% 61,699 79,654,401
2024-04-29 12.69 12.99 12.38 12.87 +2.22% 101,683 129,411,324
2024-04-26 12 12.62 11.85 12.59 +4.57% 111,002 137,161,614
2024-04-25 11.91 12.1 11.57 12.04 +1.09% 92,616 110,269,655
2024-04-24 11.94 12.01 11.77 11.91 -0.25% 43,116 51,097,643
2024-04-23 12.15 12.19 11.76 11.94 -0.91% 51,601 61,485,028
2024-04-22 12.29 12.44 12 12.05 -2.51% 62,965 76,468,978
2024-04-19 12.49 12.58 12.11 12.36 -1.51% 38,302 47,309,944
2024-04-18 12.55 12.79 12.41 12.55 +0.48% 38,811 48,768,568
2024-04-17 12.17 12.54 12.11 12.49 +3.57% 53,173 65,706,526
2024-04-16 12.42 12.54 12.02 12.06 -3.29% 57,498 70,152,696
2024-04-15 12.36 12.72 12.11 12.47 +0.4% 55,209 68,677,318
2024-04-12 12.6 12.69 12.39 12.42 -1.43% 29,104 36,486,201
2024-04-11 12.51 12.84 12.22 12.6 +0.4% 40,757 51,544,055
2024-04-10 12.89 12.9 12.47 12.55 -2.56% 37,127 46,961,932
2024-04-09 12.88 12.89 12.67 12.88 +0.39% 37,355 47,805,983
2024-04-08 13.23 13.33 12.81 12.83 -3.82% 47,611 62,143,190
2024-04-03 13.41 13.48 13.29 13.34 -0.82% 26,041 34,798,500
2024-04-02 13.54 13.58 13.35 13.45 -0.44% 30,700 41,326,275
2024-04-01 13.07 13.62 13.04 13.51 +3.92% 38,485 51,479,947
2024-03-29 12.88 13.04 12.79 13 +1.09% 26,485 34,194,431
2024-03-28 12.51 13.04 12.41 12.86 +2.88% 46,255 59,258,773
2024-03-27 12.94 13.01 12.44 12.5 -3.55% 49,387 62,960,957
2024-03-26 13.06 13.09 12.81 12.96 -0.31% 34,409 44,601,508
2024-03-25 13.27 13.44 12.98 13 -2.18% 45,734 60,502,480
2024-03-22 13.74 13.75 13.22 13.29 -3.28% 49,077 65,770,800
2024-03-21 13.97 14.06 13.7 13.74 -1.72% 32,301 44,586,111
2024-03-20 13.95 14.04 13.82 13.98 +0.79% 36,670 51,106,527
2024-03-19 14.15 14.15 13.85 13.87 -1.7% 44,480 62,232,920
2024-03-18 14.15 14.18 14.01 14.11 +0.21% 43,721 61,578,424
2024-03-15 14 14.1 13.84 14.08 +0.57% 37,924 52,950,389
2024-03-14 14.31 14.35 13.9 14 -1.55% 35,377 49,886,822
2024-03-13 14.2 14.32 14.05 14.22 +0.49% 38,757 55,069,001
2024-03-12 14.2 14.33 13.99 14.15 -0.49% 36,741 51,861,208
2024-03-11 14.07 14.23 13.94 14.22 +1.07% 38,801 54,753,522
2024-03-08 14.11 14.21 13.98 14.07 +0.07% 32,293 45,355,691
2024-03-07 14.42 14.51 14.05 14.06 -1.95% 30,944 44,147,877
2024-03-06 14.16 14.53 14.08 14.34 +0.77% 33,750 48,348,884
2024-03-05 14.12 14.4 14.09 14.23 -0.07% 32,878 46,871,239
2024-03-04 14.4 14.42 13.98 14.24 -1.18% 64,457 90,983,638
2024-03-01 14.52 14.78 14.33 14.41 -0.62% 52,689 76,179,671
2024-02-29 13.77 14.5 13.73 14.5 +5.61% 76,865 109,768,586
2024-02-28 14.15 14.43 13.73 13.73 -3.65% 70,037 98,939,406
2024-02-27 14.15 14.25 13.9 14.25 +0.71% 57,891 81,523,394
2024-02-26 13.62 14.37 13.62 14.15 +4.04% 64,629 90,783,232
2024-02-23 13.49 13.65 13.24 13.6 +1.27% 43,587 58,694,415
2024-02-22 13.52 13.58 13.3 13.43 +0.22% 27,409 36,803,874
2024-02-21 13.28 14.03 13.22 13.4 +0.45% 60,047 81,747,261
2024-02-20 13.26 13.42 13.04 13.34 +0.6% 40,883 54,119,808
2024-02-19 13.88 13.88 13.01 13.26 -2.86% 74,466 98,740,502
2024-02-08 13.81 14.6 13.52 13.65 +0.59% 130,150 183,465,692
2024-02-07 12.56 13.58 12.52 13.57 +7.27% 106,106 140,799,953
2024-02-06 11.18 12.77 10.97 12.65 +9.05% 79,777 95,173,623
2024-02-05 11.8 11.8 10.6 11.6 -2.27% 82,493 91,483,492
2024-02-02 12.36 12.48 11.37 11.87 -4.2% 61,017 72,732,686
2024-02-01 12.6 12.62 12 12.39 -1.27% 56,763 70,114,521
2024-01-31 13.09 13.09 12.38 12.55 -4.56% 42,425 53,752,376
2024-01-30 13.2 13.6 13.04 13.15 -2.38% 31,144 41,381,298
2024-01-29 13.92 14.06 13.41 13.47 -3.37% 28,486 38,820,791
2024-01-26 14 14.11 13.85 13.94 -0.43% 19,949 27,867,657
2024-01-25 13.69 14.04 13.33 14 +2.41% 28,759 39,712,274
2024-01-24 13.44 13.78 13.21 13.67 +1.86% 33,775 45,667,100
2024-01-23 13.6 13.62 13.29 13.42 -1.54% 37,928 50,882,594
2024-01-22 14.38 14.51 13.43 13.63 -5.02% 41,046 56,887,819
2024-01-19 14.48 14.6 14.3 14.35 -1.51% 24,264 34,961,078
2024-01-18 14.65 14.84 14.13 14.57 -0.88% 44,213 63,742,006
2024-01-17 15.18 15.27 14.63 14.7 -3.35% 30,873 46,120,233
2024-01-16 15.4 15.45 15.08 15.21 -1.23% 26,734 40,741,042
2024-01-15 15.29 15.56 15.1 15.4 +0.65% 28,099 43,182,495
2024-01-12 15.2 15.56 15.17 15.3 +0.07% 28,760 44,234,930
2024-01-11 15.02 15.32 15 15.29 +1.53% 32,580 49,491,537
2024-01-10 15.21 15.4 15.05 15.06 -1.76% 29,237 44,354,520
2024-01-09 15.26 15.44 15.04 15.33 +0.13% 29,917 45,624,992
2024-01-08 15.51 15.55 15.2 15.31 -2.42% 45,259 69,445,824
2024-01-05 15.84 16.17 15.61 15.69 -1.01% 38,130 60,525,465
2024-01-04 16.05 16.05 15.71 15.85 -1.61% 31,445 49,775,879
2024-01-03 16.25 16.35 15.94 16.11 -1.47% 51,694 83,407,346
2024-01-02 15.7 16.68 15.62 16.35 +3.74% 90,086 146,386,271

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

ч╗┤ф╕ЪшВбф╗╜ 300621

2022-2023两年

ш┤╡шИкшВбф╗╜ 600523

2023年全年

цШЯцШЯчзСцКА 300256

2024年一季度

цЛЫхХЖхНЧц▓╣ 601975

2023年全年

хЫ╜чЫ╛щЗПхнР 688027

2023年全年

ф╕нщАЪховш╜ж 000957

近半年

хНЧшКпчзСцКА 688484

2024年至今

хТМщВжчФЯчЙй 603077

2024年一季度

хЫЫх╖ЭхПМщйм 000935

近半年

чЙЗф╗ФчЩА 600436

近期数据

热门概念板块

智能制造

хоЭф┐бш╜пф╗╢ (600845)

2024年至今
半导体
军工

ф╕нчЫ┤шВбф╗╜ (600038)

2024年至今
云计算

ц╡╖щЗПцХ░цНо (603138)

2024年至今
大数据

STщ╣ПхНЪ (600804)

2023年全年
生物医药

цБТчСЮхМ╗шНп (600276)

近三个月
数字经济

цБТчФЯчФ╡хнР (600570)

近半年
元宇宙

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