цвЕхоЙцго 300275

数据更新至:

添加到对比分析

15.02 +0.67%

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

15.02
+0.67% +0.1
15.07
开盘价
15.32
最高价
14.85
最低价
75,109
成交量
数据更新至: 2025-03-25

技术指标

15.74
MA5 (5日均线)
16.23
MA10 (10日均线)
16.78
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 15.07 15.32 14.85 15.02 +0.67% 75,109 113,263,356
2025-03-24 15.53 15.75 14.5 14.92 -3.87% 150,677 226,115,220
2025-03-21 16.1 16.14 15.46 15.52 -3.84% 180,754 283,546,058
2025-03-20 16.84 16.95 16 16.14 -5.67% 245,625 401,215,315
2025-03-19 17.09 17.47 16.67 17.11 +0.77% 254,334 434,846,034
2025-03-18 16.72 16.99 16.5 16.98 +3.03% 261,232 438,553,075
2025-03-17 16.55 16.68 16.28 16.48 -0.9% 193,208 317,832,870
2025-03-14 16.61 16.69 16 16.63 +1.22% 228,574 373,467,927
2025-03-13 17 17.22 16.18 16.43 -3.81% 272,136 451,398,930
2025-03-12 16.95 17.46 16.7 17.08 +0.65% 287,341 493,985,000
2025-03-11 17.11 17.33 16.4 16.97 -4.12% 358,153 603,845,290
2025-03-10 17.7 18.3 17.16 17.7 +0.51% 380,666 669,397,269
2025-03-07 18.57 18.97 17.01 17.61 -7.17% 669,037 1,192,927,323
2025-03-06 19.7 20 18.71 18.97 -0.32% 717,783 1,381,987,930
2025-03-05 17.8 19.3 17.4 19.03 +4.05% 746,243 1,382,947,195
2025-03-04 17.08 19.58 17.08 18.29 +0.61% 797,991 1,466,380,468
2025-03-03 16.67 18.94 16.29 18.18 +15.21% 780,209 1,384,890,368
2025-02-28 16.19 16.8 15.63 15.78 +1.22% 490,260 795,783,929
2025-02-27 14.96 15.9 14.91 15.59 +3.25% 276,392 430,229,558
2025-02-26 14.2 15.6 14.07 15.1 +6.94% 268,138 400,488,017
2025-02-25 14.31 14.44 13.99 14.12 -2.01% 104,524 148,349,574
2025-02-24 14.3 15.04 14.2 14.41 +3.15% 199,349 291,099,814
2025-02-21 14.05 14.12 13.89 13.97 -0.5% 94,299 131,736,141
2025-02-20 13.85 14.12 13.74 14.04 +1.01% 100,563 140,301,197
2025-02-19 13.5 13.93 13.42 13.9 +2.96% 62,621 86,101,401
2025-02-18 14.1 14.22 13.39 13.5 -4.66% 92,185 127,013,113
2025-02-17 13.93 14.56 13.83 14.16 +2.76% 109,867 155,326,630
2025-02-14 13.86 13.99 13.66 13.78 -0.93% 74,977 103,705,860
2025-02-13 14.32 14.39 13.9 13.91 -3.67% 91,997 129,064,145
2025-02-12 13.82 14.6 13.75 14.44 +4.49% 126,305 179,740,536
2025-02-11 14.1 14.1 13.71 13.82 -1.29% 73,869 102,118,844
2025-02-10 14.03 14.16 13.92 14 +0.07% 78,719 110,307,028
2025-02-07 14.01 14.24 13.78 13.99 -0.14% 88,033 123,146,550
2025-02-06 13.58 14.08 13.53 14.01 +2.11% 88,012 121,651,812
2025-02-05 13.7 13.81 13.51 13.72 +1.63% 57,548 78,747,610
2025-01-27 13.54 14 13.43 13.5 +0.6% 80,235 109,698,995
2025-01-24 13.33 13.47 13.13 13.42 +0.68% 61,175 81,458,301
2025-01-23 13.4 13.66 13.29 13.33 +0.68% 62,783 84,580,303
2025-01-22 13.55 13.75 13.02 13.24 -1.56% 72,662 96,755,553
2025-01-21 13.6 13.68 13.34 13.45 -0.88% 55,707 75,016,009
2025-01-20 13.62 13.84 13.35 13.57 +0.37% 53,070 71,678,301
2025-01-17 13.85 13.88 13.36 13.52 -2.59% 96,296 130,324,722
2025-01-16 13.39 13.96 13.24 13.88 +4.99% 142,647 195,071,195
2025-01-15 13.18 13.3 12.93 13.22 +0.3% 84,497 111,217,949
2025-01-14 12.5 13.2 12.5 13.18 +5.19% 86,308 112,114,727
2025-01-13 12.38 12.58 11.88 12.53 -0.56% 77,619 95,291,492
2025-01-10 12.98 13.44 12.54 12.6 -2.4% 90,080 117,323,550
2025-01-09 12.88 13.19 12.81 12.91 +0.16% 54,840 71,136,593
2025-01-08 13.09 13.4 12.56 12.89 -1.3% 73,931 95,972,866
2025-01-07 12.77 13.11 12.67 13.06 +2.43% 69,423 89,749,119
2025-01-06 13.26 13.38 12.53 12.75 -3.63% 77,244 99,181,908
2025-01-03 13.72 14 13.16 13.23 -4.2% 112,735 152,373,185
2025-01-02 14.74 14.78 13.59 13.81 -6.05% 109,506 154,915,258
2024-12-31 15 15.4 14.7 14.7 -1.21% 110,138 165,575,555
2024-12-30 14.83 15.33 14.29 14.88 -0.07% 116,666 172,852,284
2024-12-27 14.6 15.18 14.6 14.89 +1.57% 108,143 162,109,381
2024-12-26 13.91 14.67 13.68 14.66 +6.15% 97,299 139,373,827
2024-12-25 14 14.13 13.5 13.81 -1.92% 77,855 107,322,541
2024-12-24 14.8 14.8 13.55 14.08 -3.03% 145,138 203,387,155
2024-12-23 14.93 15.39 14.36 14.52 -2.62% 97,616 144,891,244
2024-12-20 14.62 15.15 14.6 14.91 +2.26% 99,352 147,935,305
2024-12-19 14.58 14.89 14.27 14.58 -1.29% 86,166 125,213,125
2024-12-18 14.48 15.03 14.25 14.77 +1.86% 93,953 138,296,551
2024-12-17 15.66 15.71 14.41 14.5 -8.23% 171,461 256,092,097
2024-12-16 16.3 16.72 15.53 15.8 -3.48% 165,534 267,137,610
2024-12-13 16.45 16.9 15.93 16.37 -1.27% 231,681 378,932,064
2024-12-12 15.48 16.69 15.45 16.58 +7.04% 318,205 519,178,662
2024-12-11 15.71 15.85 15.33 15.49 -1.96% 111,518 172,935,980
2024-12-10 16.3 16.46 15.6 15.8 +0.64% 158,592 251,896,359
2024-12-09 15.16 16.09 14.97 15.7 +3.56% 195,011 305,944,437
2024-12-06 14.99 15.48 14.86 15.16 +2.5% 120,238 181,897,166
2024-12-05 14.87 15.21 14.53 14.79 -1.27% 125,017 185,452,457
2024-12-04 15 15.39 14.85 14.98 -0.93% 93,345 140,348,531
2024-12-03 15.44 15.59 14.92 15.12 -1.95% 135,495 205,066,482
2024-12-02 15.43 16.1 15.31 15.42 -0.58% 160,241 251,555,448
2024-11-29 15.26 15.59 15.1 15.51 +1.11% 113,662 174,996,437
2024-11-28 15.97 16.01 15.13 15.34 -4.24% 174,551 269,556,850
2024-11-27 15.1 16.15 14.5 16.02 +5.67% 194,443 302,192,690
2024-11-26 15.22 15.55 14.91 15.16 -0.2% 120,282 183,541,778
2024-11-25 15.3 15.69 14.8 15.19 -1.81% 158,929 239,579,215
2024-11-22 16.25 16.64 15.38 15.47 -4.03% 184,490 297,655,940
2024-11-21 16.5 16.5 15.77 16.12 -2.77% 186,622 299,379,010
2024-11-20 15.8 16.85 15.7 16.58 +5.14% 343,026 560,506,517
2024-11-19 14.65 15.87 14.3 15.77 +9.06% 187,908 283,346,305
2024-11-18 15.16 15.44 13.98 14.46 -4.62% 153,080 223,064,065
2024-11-15 15.05 15.86 14.84 15.16 0% 167,592 256,450,482
2024-11-14 15.71 16 15.13 15.16 -4.83% 168,548 261,467,893
2024-11-13 16 16.17 15.01 15.93 -3.34% 253,952 393,812,313
2024-11-12 16.35 17.3 16.16 16.48 +0.98% 252,195 421,467,396
2024-11-11 16.53 16.73 16 16.32 -3.09% 279,217 454,881,156
2024-11-08 16.16 17 15.68 16.84 +8.37% 378,739 624,696,103
2024-11-07 15.29 15.98 15.22 15.54 -0.51% 242,375 376,780,655
2024-11-06 15.3 16.42 15.05 15.62 +1.17% 329,945 516,803,298
2024-11-05 14.26 15.45 14.08 15.44 +8.05% 310,824 466,070,852
2024-11-04 14.3 14.7 13.88 14.29 +0.78% 183,707 260,683,262
2024-11-01 14.8 14.84 13.81 14.18 -5.84% 283,693 406,859,572
2024-10-31 13.92 15.65 13.92 15.06 +6.13% 455,104 674,666,699
2024-10-30 13.33 14.35 13.22 14.19 +6.93% 316,167 440,320,672
2024-10-29 14 14 13.15 13.27 -4.39% 225,751 303,077,446
2024-10-28 13.5 14.63 13.3 13.88 +4.13% 443,481 622,823,371
2024-10-25 12.32 13.57 12.2 13.33 +8.91% 382,421 502,144,738
2024-10-24 12.3 12.36 12.1 12.24 -1.37% 80,162 97,985,120
2024-10-23 12.63 12.65 12.33 12.41 -1.35% 141,871 177,017,164
2024-10-22 12.96 12.96 12.43 12.58 -2.48% 187,909 237,002,550
2024-10-21 12.26 12.99 12.17 12.9 +5.31% 245,124 310,741,455
2024-10-18 11.85 12.49 11.81 12.25 +2% 149,489 182,185,223
2024-10-17 12.5 12.6 11.97 12.01 -3.15% 159,257 195,476,291
2024-10-16 11.56 12.49 11.51 12.4 +4.11% 161,581 197,413,979
2024-10-15 12.18 12.5 11.91 11.91 -3.01% 142,258 173,302,247
2024-10-14 11.91 12.29 11.68 12.28 +3.63% 122,859 147,841,981
2024-10-11 11.95 12.23 11.5 11.85 -0.84% 142,609 169,793,633
2024-10-10 12.59 12.75 11.77 11.95 -0.5% 183,495 225,136,999
2024-10-09 13.77 13.77 11.99 12.01 -18.19% 298,276 388,945,615
2024-10-08 14 14.72 12.53 14.68 +17.44% 468,348 648,444,005
2024-09-30 11.46 12.64 11.28 12.5 +13.02% 332,460 397,123,899
2024-09-27 10.61 11.3 10.5 11.06 +5.13% 181,394 198,010,693
2024-09-26 10.4 10.53 10.21 10.52 -0.28% 94,251 97,604,606
2024-09-25 10.75 10.82 10.46 10.55 -0.94% 129,417 137,372,418
2024-09-24 10.49 10.78 10.28 10.65 +2.01% 64,587 68,343,420
2024-09-23 10.32 10.48 10.09 10.44 +0.77% 30,914 32,112,350
2024-09-20 10.53 10.61 10.3 10.36 -1.61% 34,390 35,828,039
2024-09-19 10.5 10.68 10.35 10.53 +0.38% 31,600 33,395,923
2024-09-18 10.58 10.69 10.23 10.49 -0.85% 42,242 44,013,844
2024-09-13 10.64 10.84 10.45 10.58 -1.03% 35,806 37,954,252
2024-09-12 10.46 10.92 10.42 10.69 +2.3% 52,217 55,805,060
2024-09-11 10.51 10.6 10.37 10.45 -1.14% 26,158 27,391,299
2024-09-10 10.53 10.59 10.23 10.57 +0.19% 31,435 32,810,742
2024-09-09 10.51 10.66 10.31 10.55 -0.28% 39,062 40,986,306
2024-09-06 10.62 10.82 10.49 10.58 -0.56% 50,248 53,462,796
2024-09-05 10.7 10.75 10.55 10.64 -0.09% 47,087 50,190,593
2024-09-04 11.05 11.08 10.61 10.65 -4.23% 83,347 89,983,162
2024-09-03 10.85 11.2 10.85 11.12 +2.58% 65,834 72,773,450
2024-09-02 10.88 11.11 10.82 10.84 -1% 68,302 74,777,856
2024-08-30 10.71 11.15 10.65 10.95 +1.96% 119,269 130,598,624
2024-08-29 10.4 10.89 10.4 10.74 +2.87% 115,361 123,708,225
2024-08-28 9.79 10.7 9.72 10.44 +6.1% 86,647 88,954,134
2024-08-27 9.82 9.93 9.76 9.84 -0.71% 38,485 37,858,800
2024-08-26 10.06 10.12 9.87 9.91 -0.6% 29,418 29,288,095
2024-08-23 9.9 10.11 9.76 9.97 -0.3% 44,483 44,216,173
2024-08-22 10.09 10.33 9.99 10 -0.99% 43,726 44,286,939
2024-08-21 10.34 10.49 10.05 10.1 -2.88% 55,909 57,422,650
2024-08-20 10.3 10.6 10.23 10.4 +0.78% 49,779 51,896,000
2024-08-19 10.32 10.39 10.21 10.32 -0.48% 31,704 32,646,827
2024-08-16 10.07 10.46 10.07 10.37 +2.78% 54,000 55,641,178
2024-08-15 10.01 10.21 9.95 10.09 +0.3% 36,831 37,121,841
2024-08-14 10.18 10.28 10.03 10.06 -1.47% 25,681 26,078,620
2024-08-13 10 10.21 10 10.21 +1.19% 21,065 21,342,676
2024-08-12 10 10.23 10 10.09 -0.2% 34,240 34,626,537
2024-08-09 10.01 10.4 10.01 10.11 -0.98% 61,158 62,354,516
2024-08-08 10.7 10.97 10.19 10.21 -2.02% 106,763 112,112,217
2024-08-07 10.3 10.77 10.23 10.42 +1.07% 97,046 102,021,608
2024-08-06 10.01 10.32 9.88 10.31 +4.04% 46,947 47,700,774
2024-08-05 10.09 10.2 9.91 9.91 -3.32% 34,943 35,103,826
2024-08-02 10.29 10.44 10.09 10.25 -1.35% 46,968 48,077,912
2024-08-01 10.14 10.42 10.04 10.39 +2.36% 68,874 71,000,808
2024-07-31 10 10.19 9.87 10.15 +1.2% 53,798 54,099,456
2024-07-30 10.09 10.23 9.93 10.03 -1.57% 46,662 46,924,602
2024-07-29 10.39 10.39 9.94 10.19 +1.49% 67,117 68,270,899
2024-07-26 9.32 10.06 9.19 10.04 +6.58% 68,827 67,313,658
2024-07-25 9.59 9.65 9.18 9.42 -1.88% 40,503 38,295,017
2024-07-24 9.7 9.75 9.51 9.6 -0.93% 31,299 30,060,257
2024-07-23 9.65 9.95 9.62 9.69 +0.1% 48,108 47,075,086
2024-07-22 9.33 9.77 9.31 9.68 +4.54% 42,313 40,723,933
2024-07-19 9.14 9.49 9.1 9.26 +0.33% 25,712 23,907,065
2024-07-18 9.44 9.46 8.94 9.23 -2.43% 35,694 32,605,001
2024-07-17 9.62 9.72 9.46 9.46 -1.97% 16,182 15,430,560
2024-07-16 9.7 9.72 9.47 9.65 +0.84% 19,742 18,965,311
2024-07-15 9.66 9.79 9.46 9.57 -1.75% 24,190 23,170,190
2024-07-12 9.74 9.8 9.67 9.74 +0.21% 15,026 14,607,955
2024-07-11 9.57 9.82 9.57 9.72 +3.08% 31,540 30,704,989
2024-07-10 9.49 9.58 9.34 9.43 -0.74% 19,682 18,584,598
2024-07-09 9.36 9.53 9.07 9.5 +1.06% 30,845 28,736,102
2024-07-08 9.69 9.79 9.33 9.4 -3.98% 31,500 29,778,171
2024-07-05 9.66 9.9 9.61 9.79 0% 15,625 15,220,857
2024-07-04 9.95 10.02 9.75 9.79 -2% 23,732 23,358,585
2024-07-03 10.02 10.15 9.79 9.99 -0.3% 31,860 31,689,633
2024-07-02 9.85 10.13 9.7 10.02 +3.3% 39,436 39,196,789
2024-07-01 9.96 10.02 9.48 9.7 -2.71% 42,927 41,485,495
2024-06-28 9.85 10.16 9.8 9.97 0% 31,227 31,218,371
2024-06-27 10.08 10.33 9.88 9.97 -1.09% 34,235 34,543,299
2024-06-26 9.81 10.14 9.75 10.08 +2.34% 33,804 33,720,906
2024-06-25 9.98 10.06 9.76 9.85 -1.4% 28,828 28,483,213
2024-06-24 10.32 10.32 9.83 9.99 -3.66% 45,301 45,402,935
2024-06-21 10.24 10.41 10 10.37 +0.1% 27,360 28,065,693
2024-06-20 10.55 10.55 10.27 10.36 -1.8% 35,789 37,072,424
2024-06-19 10.43 10.65 10.31 10.55 +1.44% 53,402 56,218,602
2024-06-18 10.06 10.43 9.97 10.4 +4.31% 43,722 45,025,954
2024-06-17 10.19 10.19 9.92 9.97 -1.87% 25,223 25,260,719
2024-06-14 10.12 10.19 9.98 10.16 +0.4% 31,098 31,371,924
2024-06-13 10.22 10.35 10.07 10.12 -0.39% 32,832 33,504,666
2024-06-12 10.12 10.4 10.07 10.16 +0.4% 42,905 43,918,963
2024-06-11 9.95 10.17 9.52 10.12 +1.3% 46,337 45,748,703
2024-06-07 9.86 10 9.74 9.99 +2.46% 45,104 44,585,542
2024-06-06 10.25 10.45 9.68 9.75 -5.25% 69,635 68,881,955
2024-06-05 10.48 10.7 10.24 10.29 -0.39% 35,910 37,538,079
2024-06-04 10.63 10.74 10.14 10.33 -4% 59,870 61,616,734
2024-06-03 11.01 11.14 10.61 10.76 -3.06% 54,005 58,481,575
2024-05-31 10.69 11.2 10.6 11.1 +3.26% 61,018 67,067,449
2024-05-30 10.93 11.11 10.51 10.75 -0.19% 56,003 60,903,088
2024-05-29 11.11 11.15 10.74 10.77 -1.46% 52,257 56,930,752
2024-05-28 10.63 11.06 10.46 10.93 +2.53% 73,101 79,545,705
2024-05-27 10.66 10.9 10.39 10.66 -0.74% 66,270 69,766,315
2024-05-24 10.83 11.2 10.73 10.74 -1.65% 60,618 66,458,539
2024-05-23 10.95 11.2 10.81 10.92 -1.27% 62,963 69,213,236
2024-05-22 11.1 11.38 10.96 11.06 -0.9% 90,398 100,593,079
2024-05-21 11.13 11.3 10.9 11.16 +0.27% 77,270 85,432,393
2024-05-20 11.06 11.49 10.8 11.13 -0.36% 130,017 144,765,364
2024-05-17 10.73 11.52 10.61 11.17 +4.1% 191,173 211,591,159
2024-05-16 10.15 10.88 10.11 10.73 +5.09% 135,311 143,268,764
2024-05-15 10.3 10.35 10 10.21 -2.67% 88,210 89,663,046
2024-05-14 9.7 10.58 9.68 10.49 +7.92% 138,210 141,914,860
2024-05-13 9.67 9.81 9.45 9.72 +0.41% 48,183 46,530,182
2024-05-10 9.78 9.88 9.6 9.68 -1.63% 34,632 33,645,781
2024-05-09 9.73 9.89 9.71 9.84 +1.34% 49,237 48,274,783
2024-05-08 9.9 10.02 9.68 9.71 -3.67% 72,629 71,506,238
2024-05-07 9.78 10.27 9.76 10.08 +2.23% 115,147 115,540,115
2024-05-06 9.85 9.94 9.71 9.86 +1.86% 60,413 59,513,637
2024-04-30 9.71 9.93 9.48 9.68 -0.92% 71,290 69,089,702
2024-04-29 9.48 9.94 9.48 9.77 +3.06% 88,333 85,761,573
2024-04-26 8.87 9.66 8.82 9.48 +6.88% 97,396 90,907,927
2024-04-25 8.81 9.01 8.81 8.87 -3.48% 80,894 71,907,390
2024-04-24 8.52 9.98 8.52 9.19 +8.63% 105,789 98,682,228
2024-04-23 8.1 8.56 8.09 8.46 +4.44% 42,822 35,818,241
2024-04-22 8.11 8.18 7.83 8.1 0% 26,078 20,971,736
2024-04-19 8.34 8.42 8.07 8.1 -2.76% 32,712 26,792,728
2024-04-18 8.38 8.5 8.2 8.33 -0.24% 37,728 31,513,920
2024-04-17 7.77 8.37 7.77 8.35 +9.44% 67,727 55,303,859
2024-04-16 8.27 8.27 7.63 7.63 -7.63% 71,315 55,481,531
2024-04-15 8.87 8.99 8.19 8.26 -7.5% 68,511 57,960,311
2024-04-12 8.94 9.23 8.91 8.93 0% 26,661 24,177,174
2024-04-11 8.9 9.14 8.84 8.93 -0.78% 23,090 20,772,841
2024-04-10 9.27 9.27 8.88 9 -2.91% 37,187 33,665,956
2024-04-09 9.17 9.34 9.13 9.27 +0.76% 21,626 20,017,188
2024-04-08 9.5 9.53 9.15 9.2 -3.56% 49,061 45,658,026
2024-04-03 9.65 9.65 9.4 9.54 -1.55% 46,687 44,307,495
2024-04-02 9.81 9.92 9.61 9.69 -0.92% 41,987 40,796,270
2024-04-01 9.66 9.88 9.49 9.78 +2.41% 54,245 52,436,918
2024-03-29 9.32 9.69 9.24 9.55 +2.36% 54,874 51,822,555
2024-03-28 9.06 9.46 9 9.33 +2.98% 51,466 47,947,885
2024-03-27 9.5 9.51 9.03 9.06 -4.83% 51,689 47,735,904
2024-03-26 9.38 9.63 9.24 9.52 +0.95% 48,055 45,704,898
2024-03-25 9.88 9.95 9.38 9.43 -4.84% 56,845 54,977,814
2024-03-22 9.93 10 9.68 9.91 -0.6% 56,263 55,323,463
2024-03-21 10.07 10.19 9.8 9.97 -1.58% 72,058 71,609,876
2024-03-20 9.74 10.26 9.73 10.13 +4.22% 98,899 99,236,032
2024-03-19 9.67 9.91 9.61 9.72 +0.31% 54,647 53,292,444
2024-03-18 9.48 9.72 9.43 9.69 +2.65% 59,430 56,965,320
2024-03-15 9.37 9.49 9.24 9.44 +0.96% 42,044 39,351,732
2024-03-14 9.46 9.59 9.16 9.35 -1.68% 56,086 52,652,407
2024-03-13 9.59 9.65 9.4 9.51 -0.83% 47,198 44,871,911
2024-03-12 9.43 9.63 9.26 9.59 +1.91% 58,401 55,211,381
2024-03-11 9.21 9.44 9.1 9.41 +2.06% 41,364 38,390,677
2024-03-08 9.13 9.37 9.04 9.22 +0.33% 48,222 44,105,719
2024-03-07 9.29 9.5 9.18 9.19 +0.77% 65,927 61,526,158
2024-03-06 9.05 9.25 8.97 9.12 +0.77% 35,338 32,152,313
2024-03-05 9.18 9.28 9.03 9.05 -2.06% 45,450 41,542,896
2024-03-04 9.32 9.36 9.07 9.24 -0.32% 39,486 36,416,982
2024-03-01 9.2 9.34 9.12 9.27 +0.32% 49,891 46,066,946
2024-02-29 8.68 9.33 8.68 9.24 +3.94% 65,998 60,513,258
2024-02-28 9.72 9.85 8.82 8.89 -9.01% 115,489 107,966,967
2024-02-27 9.38 9.77 9.17 9.77 +3.39% 69,286 66,149,366
2024-02-26 9.56 9.58 9.04 9.45 +2.49% 85,807 80,370,746
2024-02-23 8.79 9.26 8.74 9.22 +5.61% 92,216 82,934,215
2024-02-22 8.28 8.77 8.28 8.73 +4.68% 71,367 61,713,219
2024-02-21 8.09 8.73 8.03 8.34 +0.85% 85,591 72,164,199
2024-02-20 8.16 8.41 7.99 8.27 +2.99% 92,375 76,084,044
2024-02-19 7.71 8.58 7.7 8.03 +7.5% 103,661 83,428,858
2024-02-08 6.46 7.53 6.21 7.47 +17.08% 115,378 81,162,957
2024-02-07 6.56 6.9 6.32 6.38 -4.49% 96,206 63,037,708
2024-02-06 6.3 7 5.93 6.68 +1.21% 111,361 70,656,164
2024-02-05 7.7 7.71 6.53 6.6 -14.17% 101,491 69,844,314
2024-02-02 8.3 8.48 7.41 7.69 -5.99% 63,081 49,760,875
2024-02-01 8.3 8.44 7.94 8.18 -2.97% 60,570 49,787,981
2024-01-31 9.01 9.17 8.38 8.43 -6.44% 53,474 46,529,302
2024-01-30 9.32 9.74 9.01 9.01 -4.86% 41,421 38,244,147
2024-01-29 9.7 9.89 9.44 9.47 -3.37% 30,348 29,063,694
2024-01-26 9.79 9.95 9.72 9.8 +0.1% 38,571 37,893,796
2024-01-25 9.48 9.9 9.35 9.79 +2.84% 65,592 63,420,177
2024-01-24 9.51 9.6 9 9.52 +0.11% 71,689 66,576,756
2024-01-23 9.58 9.72 9.2 9.51 -0.73% 92,157 86,988,603
2024-01-22 10.07 10.33 9.43 9.58 -4.87% 67,420 66,679,959
2024-01-19 10.3 10.38 10.05 10.07 -2.89% 31,090 31,648,008
2024-01-18 10.44 10.61 9.99 10.37 -1.61% 57,237 58,323,035
2024-01-17 10.96 10.97 10.51 10.54 -3.74% 31,494 33,626,957
2024-01-16 10.99 11.14 10.8 10.95 -0.45% 26,865 29,390,487
2024-01-15 11.13 11.13 10.85 11 -1.08% 18,842 20,683,031
2024-01-12 11.08 11.49 11.08 11.12 +0.36% 35,805 40,331,377
2024-01-11 10.59 11.19 10.59 11.08 +4.73% 47,705 52,245,271
2024-01-10 10.9 11 10.57 10.58 -3.56% 35,575 38,227,562
2024-01-09 10.98 11.12 10.86 10.97 +0.46% 21,608 23,743,388
2024-01-08 11.01 11.22 10.91 10.92 -1.09% 30,105 33,274,389
2024-01-05 11.28 11.29 10.94 11.04 -1.87% 22,418 24,880,741
2024-01-04 11.24 11.31 11.1 11.25 +0.27% 17,289 19,413,731
2024-01-03 11.36 11.38 11.14 11.22 -0.88% 29,009 32,610,485
2024-01-02 11.54 11.73 11.32 11.32 -1.82% 36,117 41,531,168

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

хдйхнЪщАЪф┐б 300394

2024年至今

хоЙц║РчЕдф╕Ъ 600397

2023年全年

хПдф║Хш┤бщЕТ 000596

近半年

хНЧф║мхХЖцЧЕ 600250

近三个月

ц▒ЯчЫРщЫЖхЫв 601065

2023年全年

ц╖▒хЬ│хНОх╝║ 000062

2022-2023两年

хЖЕшТЩф╕АцЬ║ 600967

2023年全年

щЗСчЯ│ш╡Дц║Р 603505

近期数据

ф╕нхОЯшпБхИ╕ 601375

近期数据

чСЮш┤ЭхНб 600439

2024年一季度

热门概念板块

芯片

хглхЕ░х╛о (600460)

近半年
AI人工智能

цБТчФЯчФ╡хнР (600570)

2022-2023两年
智能制造

чФихПЛч╜Сч╗Ь (600588)

近三个月
区块链
医疗器械

ш┐ИчСЮхМ╗чЦЧ (300760)

2024年至今
新能源汽车

щХ┐хЯОц▒╜ш╜ж (601633)

2024年至今
云计算

ф╕Ьш╜пщЫЖхЫв (600718)

2022-2023两年
军工

ф╕нчЫ┤шВбф╗╜ (600038)

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