ф╕Йф╕░цЩ║шГ╜ 300276

数据更新至:

添加到对比分析

12.88 -2.05%

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

12.88
-2.05% -0.27
13.04
开盘价
13.36
最高价
12.77
最低价
416,240
成交量
数据更新至: 2025-03-25

技术指标

13.48
MA5 (5日均线)
13.76
MA10 (10日均线)
13.92
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 13.04 13.36 12.77 12.88 -2.05% 416,240 543,698,016
2025-03-24 13.26 13.3 12.4 13.15 -1.65% 854,154 1,093,130,390
2025-03-21 13.7 13.8 13.16 13.37 -4.09% 910,814 1,219,869,459
2025-03-20 14.07 14.56 13.74 13.94 -0.78% 1,032,044 1,456,451,608
2025-03-19 14.22 14.69 13.96 14.05 -3.1% 1,049,500 1,498,378,589
2025-03-18 14.12 14.85 14.03 14.5 +1.83% 1,480,148 2,137,351,068
2025-03-17 13.76 14.4 13.55 14.24 +3.49% 1,209,621 1,696,253,635
2025-03-14 13.2 14 13.2 13.76 +2.61% 930,551 1,269,104,671
2025-03-13 14.18 14.22 13.18 13.41 -6.22% 1,156,986 1,573,125,936
2025-03-12 14.9 14.9 14.12 14.3 -2.65% 1,385,744 1,984,400,675
2025-03-11 13.61 15.05 13.48 14.69 +3.6% 1,754,140 2,539,261,608
2025-03-10 13.88 14.73 13.8 14.18 +2.16% 1,491,667 2,131,483,193
2025-03-07 13.83 14.32 13.6 13.88 -1.49% 1,376,099 1,920,100,055
2025-03-06 13.82 14.45 13.71 14.09 +1% 1,872,449 2,641,102,867
2025-03-05 13.85 14 13.48 13.95 +0.58% 1,654,421 2,276,354,714
2025-03-04 13.2 14.32 13.19 13.87 +5.24% 2,003,387 2,794,725,580
2025-03-03 13.25 13.75 12.75 13.18 +0.15% 1,405,395 1,854,617,990
2025-02-28 14.8 14.89 13.07 13.16 -12.79% 2,245,426 3,065,425,560
2025-02-27 14.64 15.9 14.6 15.09 +2.31% 2,555,742 3,882,326,194
2025-02-26 14.63 15.45 14.38 14.75 +0.96% 2,555,086 3,827,381,083
2025-02-25 14.5 15.22 14.39 14.61 -0.48% 2,503,323 3,704,530,562
2025-02-24 15.59 15.8 14.15 14.68 -9.77% 3,014,659 4,460,974,393
2025-02-21 15.45 16.88 15.34 16.27 +11.51% 4,821,138 7,708,113,270
2025-02-20 13.4 14.59 13.28 14.59 +19.98% 3,227,139 4,544,246,576
2025-02-19 10.13 12.16 10.11 12.16 +20.04% 3,605,027 4,182,228,671
2025-02-18 10.64 10.72 10.08 10.13 -5.68% 1,052,222 1,093,022,382
2025-02-17 10.43 10.76 10.43 10.74 +2.97% 1,106,966 1,177,801,719
2025-02-14 10.47 10.65 10.3 10.43 -1.88% 955,862 996,410,832
2025-02-13 11.13 11.22 10.58 10.63 -5.26% 1,551,030 1,678,603,068
2025-02-12 11.09 11.59 10.95 11.22 +0.18% 1,637,658 1,853,884,381
2025-02-11 11.43 11.54 11.01 11.2 -3.03% 1,867,844 2,080,166,453
2025-02-10 11.09 11.8 10.93 11.55 +3.13% 2,240,967 2,559,211,229
2025-02-07 11.09 11.5 10.83 11.2 -0.27% 2,301,597 2,573,607,524
2025-02-06 10.6 11.39 10.54 11.23 +3.98% 2,197,038 2,442,148,988
2025-02-05 10.2 10.97 10.13 10.8 +8% 1,666,413 1,755,106,051
2025-01-27 10.55 10.78 9.96 10 -5.84% 1,025,802 1,045,608,203
2025-01-24 9.97 10.8 9.82 10.62 +5.78% 1,778,345 1,847,271,562
2025-01-23 10.43 10.66 10.02 10.04 -1.57% 1,416,736 1,464,383,218
2025-01-22 10.85 10.86 10.17 10.2 -8.77% 1,960,252 2,037,872,076
2025-01-21 10.79 11.55 10.79 11.18 +3.71% 2,237,420 2,507,602,539
2025-01-20 10.81 11 10.61 10.78 +1.32% 1,205,368 1,297,827,053
2025-01-17 10.71 11.2 10.57 10.64 -2.3% 1,526,221 1,653,640,920
2025-01-16 11.23 11.47 10.69 10.89 -1.71% 1,853,523 2,046,100,698
2025-01-15 11.17 11.33 10.82 11.08 -3.82% 2,274,486 2,522,307,368
2025-01-14 10.4 11.68 10.31 11.52 +7.06% 3,471,028 3,818,844,261
2025-01-13 9.3 11.29 9.3 10.76 +11.85% 3,156,518 3,339,046,118
2025-01-10 9.87 10.48 9.51 9.62 -2.04% 2,177,062 2,186,497,136
2025-01-09 9.42 10.5 9.42 9.82 +0.61% 2,489,634 2,469,200,290
2025-01-08 8.41 10.08 8.26 9.76 +14.82% 2,497,795 2,269,819,563
2025-01-07 8.06 8.5 8.06 8.5 +5.46% 1,071,367 889,024,775
2025-01-06 8.42 8.43 7.92 8.06 -5.18% 1,127,809 915,684,356
2025-01-03 9.18 9.22 8.36 8.5 -7.71% 1,269,242 1,103,838,845
2025-01-02 8.91 9.6 8.61 9.21 +2.45% 1,465,573 1,347,910,027
2024-12-31 9.45 9.66 8.9 8.99 -6.35% 1,233,429 1,135,797,176
2024-12-30 10.16 10.16 9.52 9.6 -7.43% 1,586,963 1,545,069,601
2024-12-27 10.72 11.04 10.22 10.37 -5.04% 1,686,799 1,786,923,772
2024-12-26 10.71 11.15 10.36 10.92 +0.65% 2,013,880 2,181,279,693
2024-12-25 10.39 11.23 10.21 10.85 +4.13% 2,197,731 2,368,287,680
2024-12-24 10.03 10.6 10.03 10.42 +6.33% 1,632,808 1,683,228,470
2024-12-23 10.42 10.63 9.71 9.8 -7.81% 1,431,953 1,448,116,488
2024-12-20 10.11 11.16 10.1 10.63 +1.33% 2,054,163 2,189,803,131
2024-12-19 9.45 11.26 9.23 10.49 +7.59% 2,415,624 2,504,751,597
2024-12-18 9.46 10.06 9.46 9.75 +4.84% 1,695,081 1,650,622,794
2024-12-17 10.11 10.29 9.18 9.3 -10.92% 1,851,022 1,774,048,039
2024-12-16 11.25 11.45 9.4 10.44 -9.22% 2,186,460 2,359,804,286
2024-12-13 10.71 12.2 10.52 11.5 +2.86% 2,685,481 3,057,052,484
2024-12-12 11.29 11.79 10.75 11.18 -1.32% 2,570,572 2,913,178,659
2024-12-11 11.11 12.48 10.5 11.33 -7.13% 3,462,201 3,934,367,217
2024-12-10 11.1 12.62 10.9 12.2 +15.09% 4,699,189 5,577,884,445
2024-12-09 8.55 10.6 8.54 10.6 +20.05% 4,696,900 4,662,000,177
2024-12-06 8.53 9.29 8.03 8.83 +0.34% 3,196,107 2,724,063,328
2024-12-05 8.7 9.51 8.62 8.8 -4.66% 3,315,488 2,972,630,730
2024-12-04 8.98 10.27 8.61 9.23 +2.44% 4,358,503 4,023,574,460
2024-12-03 8.71 9.58 8.45 9.01 +8.16% 5,215,118 4,681,415,539
2024-12-02 7.87 8.33 7.7 8.33 +20.03% 2,790,253 2,280,927,450
2024-11-29 5.71 6.94 5.71 6.94 +20.07% 3,180,128 2,117,611,294
2024-11-28 5.84 6.09 5.77 5.78 -1.2% 1,012,461 596,514,643
2024-11-27 5.73 5.85 5.62 5.85 0% 1,034,970 593,385,276
2024-11-26 6 6.35 5.8 5.85 -1.85% 1,534,065 928,913,137
2024-11-25 5.67 5.96 5.37 5.96 +4.93% 1,145,797 655,680,375
2024-11-22 5.83 6.13 5.66 5.68 -4.54% 1,286,754 759,556,652
2024-11-21 6 6.11 5.88 5.95 -4.8% 1,545,250 924,286,584
2024-11-20 5.58 6.35 5.52 6.25 +10.62% 2,347,776 1,419,774,636
2024-11-19 5.02 5.88 5.02 5.65 +12.33% 1,542,533 847,816,706
2024-11-18 5.33 5.41 5.01 5.03 -5.81% 694,713 357,769,309
2024-11-15 5.47 5.64 5.32 5.34 -3.09% 732,744 401,106,007
2024-11-14 5.64 5.72 5.5 5.51 -2.65% 765,715 428,377,112
2024-11-13 5.56 5.68 5.31 5.66 +0.71% 973,462 535,369,016
2024-11-12 5.98 5.98 5.53 5.62 -6.18% 1,435,008 821,310,273
2024-11-11 5.81 6.2 5.67 5.99 -0.33% 1,838,087 1,090,504,844
2024-11-08 5.8 6.5 5.8 6.01 +2.56% 2,409,173 1,476,158,855
2024-11-07 6 6.67 5.83 5.86 -0.68% 3,648,228 2,267,550,935
2024-11-06 4.86 5.9 4.8 5.9 +19.92% 3,251,511 1,823,430,504
2024-11-05 4.64 4.99 4.54 4.92 +6.49% 1,613,710 770,354,202
2024-11-04 4.26 4.75 4.23 4.62 +10% 1,170,667 532,637,212
2024-11-01 4.47 4.49 4.18 4.2 -6.67% 620,268 266,805,729
2024-10-31 4.42 4.53 4.36 4.5 +1.58% 561,332 251,217,477
2024-10-30 4.34 4.49 4.32 4.43 +0.23% 438,129 193,331,725
2024-10-29 4.51 4.62 4.39 4.42 -1.56% 651,352 292,723,044
2024-10-28 4.36 4.53 4.33 4.49 +2.98% 528,492 235,198,899
2024-10-25 4.3 4.44 4.29 4.36 +0.69% 419,003 183,194,821
2024-10-24 4.31 4.37 4.28 4.33 -0.69% 357,552 154,216,303
2024-10-23 4.43 4.45 4.33 4.36 -2.68% 592,515 260,272,716
2024-10-22 4.34 4.57 4.27 4.48 +3.23% 846,469 375,674,620
2024-10-21 4.23 4.44 4.21 4.34 +3.09% 712,077 306,386,157
2024-10-18 4.01 4.28 3.98 4.21 +3.95% 620,536 256,765,231
2024-10-17 4.12 4.17 4.04 4.05 -2.64% 529,629 217,498,973
2024-10-16 3.9 4.3 3.89 4.16 +4.52% 680,530 277,573,587
2024-10-15 4.02 4.11 3.94 3.98 -1.73% 461,185 186,380,321
2024-10-14 3.96 4.05 3.86 4.05 +2.53% 448,196 178,091,963
2024-10-11 4.16 4.17 3.88 3.95 -5.05% 505,376 201,949,228
2024-10-10 4.22 4.36 4.15 4.16 -0.24% 583,288 247,559,832
2024-10-09 4.52 4.55 4.14 4.17 -12.76% 880,181 384,468,836
2024-10-08 5.05 5.05 4.31 4.78 +12.74% 1,393,600 648,202,477
2024-09-30 3.89 4.34 3.79 4.24 +13.37% 1,099,474 445,028,057
2024-09-27 3.6 3.78 3.56 3.74 +4.47% 584,923 214,679,389
2024-09-26 3.44 3.58 3.44 3.58 +3.47% 368,475 129,964,408
2024-09-25 3.45 3.54 3.44 3.46 +0.58% 322,756 112,653,609
2024-09-24 3.36 3.44 3.33 3.44 +2.69% 221,573 75,277,489
2024-09-23 3.36 3.38 3.33 3.35 -0.59% 108,717 36,525,553
2024-09-20 3.38 3.41 3.35 3.37 -0.88% 108,946 36,781,970
2024-09-19 3.32 3.42 3.32 3.4 +2.1% 186,493 63,161,909
2024-09-18 3.32 3.36 3.27 3.33 +0.3% 129,064 42,771,705
2024-09-13 3.38 3.4 3.31 3.32 -2.06% 131,772 44,109,259
2024-09-12 3.38 3.44 3.37 3.39 +0.89% 159,088 54,224,224
2024-09-11 3.39 3.41 3.35 3.36 -1.75% 100,121 33,799,350
2024-09-10 3.34 3.43 3.31 3.42 +2.7% 158,147 53,231,773
2024-09-09 3.34 3.35 3.29 3.33 0% 93,464 31,112,607
2024-09-06 3.4 3.4 3.32 3.33 -2.35% 156,985 52,554,320
2024-09-05 3.37 3.43 3.36 3.41 +1.19% 121,944 41,439,869
2024-09-04 3.37 3.44 3.36 3.37 -1.17% 150,327 50,978,148
2024-09-03 3.37 3.44 3.37 3.41 +1.19% 156,740 53,276,003
2024-09-02 3.48 3.5 3.37 3.37 -3.16% 198,170 67,924,297
2024-08-30 3.41 3.54 3.39 3.48 +0.29% 381,162 133,070,167
2024-08-29 3.34 3.5 3.33 3.47 +2.97% 237,286 81,566,028
2024-08-28 3.29 3.4 3.27 3.37 +1.81% 190,523 63,817,177
2024-08-27 3.38 3.38 3.27 3.31 -2.93% 275,188 91,328,120
2024-08-26 3.42 3.49 3.38 3.41 -0.87% 232,644 79,698,464
2024-08-23 3.48 3.53 3.4 3.44 -2.55% 319,908 110,222,927
2024-08-22 3.7 3.75 3.51 3.53 -6.12% 605,115 218,740,992
2024-08-21 3.52 3.92 3.48 3.76 +5.62% 925,164 339,039,513
2024-08-20 3.6 3.7 3.47 3.56 +1.71% 519,379 183,774,812
2024-08-19 3.56 3.56 3.48 3.5 -1.41% 214,555 75,319,555
2024-08-16 3.46 3.55 3.44 3.55 +2.31% 306,069 107,794,692
2024-08-15 3.36 3.48 3.34 3.47 +2.66% 213,793 73,554,673
2024-08-14 3.37 3.39 3.34 3.38 0% 110,059 37,047,393
2024-08-13 3.29 3.38 3.28 3.38 +2.42% 119,827 39,918,998
2024-08-12 3.33 3.34 3.28 3.3 -0.9% 89,393 29,558,527
2024-08-09 3.39 3.41 3.32 3.33 -1.19% 109,131 36,656,760
2024-08-08 3.39 3.41 3.33 3.37 -0.88% 109,311 36,809,127
2024-08-07 3.42 3.45 3.39 3.4 -0.58% 108,146 37,017,430
2024-08-06 3.39 3.44 3.37 3.42 +2.09% 130,072 44,251,093
2024-08-05 3.48 3.51 3.35 3.35 -3.74% 189,818 64,998,126
2024-08-02 3.5 3.55 3.47 3.48 -1.97% 171,343 60,188,499
2024-08-01 3.54 3.59 3.52 3.55 -0.28% 214,091 76,041,310
2024-07-31 3.47 3.56 3.43 3.56 +2.89% 260,777 91,814,710
2024-07-30 3.41 3.48 3.37 3.46 +1.17% 171,802 58,939,486
2024-07-29 3.4 3.43 3.37 3.42 +0.59% 152,718 52,027,547
2024-07-26 3.3 3.4 3.3 3.4 +3.03% 222,934 75,281,097
2024-07-25 3.25 3.34 3.23 3.3 +0.3% 109,520 36,056,872
2024-07-24 3.31 3.38 3.27 3.29 -1.5% 146,275 48,550,428
2024-07-23 3.38 3.43 3.34 3.34 -1.18% 193,009 65,546,712
2024-07-22 3.35 3.4 3.33 3.38 +0.3% 115,778 38,961,726
2024-07-19 3.31 3.42 3.31 3.37 +0.9% 138,680 46,764,110
2024-07-18 3.29 3.34 3.23 3.34 +0.6% 142,879 46,952,872
2024-07-17 3.35 3.4 3.32 3.32 -1.48% 106,583 35,661,435
2024-07-16 3.35 3.39 3.31 3.37 -0.3% 130,762 43,811,142
2024-07-15 3.46 3.5 3.36 3.38 -2.87% 175,601 59,857,150
2024-07-12 3.46 3.57 3.45 3.48 -1.42% 265,089 92,520,406
2024-07-11 3.39 3.62 3.36 3.53 +5.37% 428,269 148,969,002
2024-07-10 3.29 3.41 3.24 3.35 +1.21% 217,626 72,306,665
2024-07-09 3.23 3.31 3.15 3.31 +1.85% 172,859 55,994,633
2024-07-08 3.35 3.35 3.23 3.25 -4.41% 176,703 57,905,953
2024-07-05 3.29 3.4 3.24 3.4 +2.1% 199,450 66,489,693
2024-07-04 3.42 3.51 3.31 3.33 -1.48% 265,168 90,775,928
2024-07-03 3.44 3.45 3.36 3.38 -2.03% 160,822 54,614,944
2024-07-02 3.43 3.49 3.39 3.45 0% 198,966 68,394,419
2024-07-01 3.51 3.53 3.41 3.45 -1.99% 236,474 81,523,102
2024-06-28 3.45 3.59 3.45 3.52 +0.86% 233,896 82,894,500
2024-06-27 3.47 3.6 3.45 3.49 +0.29% 279,067 98,574,439
2024-06-26 3.36 3.49 3.29 3.48 +3.26% 184,189 62,787,002
2024-06-25 3.35 3.49 3.33 3.37 +0.6% 193,178 65,690,783
2024-06-24 3.5 3.5 3.33 3.35 -5.1% 256,252 86,966,665
2024-06-21 3.56 3.6 3.48 3.53 -2.49% 310,871 109,939,308
2024-06-20 3.59 3.76 3.54 3.62 +0.56% 487,775 178,271,593
2024-06-19 3.58 3.74 3.58 3.6 0% 366,902 133,481,648
2024-06-18 3.44 3.62 3.41 3.6 +5.57% 377,969 134,080,731
2024-06-17 3.4 3.49 3.38 3.41 0% 161,092 55,499,206
2024-06-14 3.39 3.42 3.33 3.41 +0.89% 131,834 44,582,666
2024-06-13 3.37 3.42 3.37 3.38 0% 145,969 49,507,909
2024-06-12 3.34 3.44 3.33 3.38 +1.5% 175,578 59,488,364
2024-06-11 3.29 3.34 3.21 3.33 +0.91% 160,226 52,551,940
2024-06-07 3.25 3.33 3.22 3.3 +2.8% 210,193 68,767,758
2024-06-06 3.45 3.47 3.17 3.21 -6.69% 454,128 148,004,033
2024-06-05 3.5 3.5 3.44 3.44 -1.43% 112,973 39,078,963
2024-06-04 3.51 3.54 3.42 3.49 -1.41% 190,324 65,977,037
2024-06-03 3.64 3.66 3.5 3.54 -3.28% 199,761 71,506,379
2024-05-31 3.58 3.68 3.58 3.66 +1.67% 198,220 72,134,906
2024-05-30 3.5 3.61 3.47 3.6 +1.98% 213,916 76,491,940
2024-05-29 3.52 3.57 3.5 3.53 +0.28% 105,852 37,483,668
2024-05-28 3.6 3.6 3.52 3.52 -2.22% 111,818 39,783,835
2024-05-27 3.57 3.6 3.5 3.6 +1.98% 129,515 45,922,424
2024-05-24 3.55 3.6 3.53 3.53 -1.67% 121,989 43,410,392
2024-05-23 3.65 3.65 3.58 3.59 -1.91% 146,571 52,786,598
2024-05-22 3.63 3.69 3.62 3.66 +0.27% 130,251 47,555,710
2024-05-21 3.67 3.68 3.62 3.65 -1.35% 140,844 51,343,542
2024-05-20 3.77 3.79 3.67 3.7 -1.86% 236,179 87,885,406
2024-05-17 3.71 3.77 3.65 3.77 +2.17% 209,439 77,875,196
2024-05-16 3.65 3.75 3.65 3.69 +1.65% 199,766 73,842,826
2024-05-15 3.65 3.71 3.62 3.63 -1.36% 144,542 52,905,903
2024-05-14 3.67 3.75 3.65 3.68 +1.1% 195,432 72,041,873
2024-05-13 3.73 3.73 3.62 3.64 -3.96% 251,108 92,034,445
2024-05-10 3.88 3.89 3.77 3.79 -1.56% 202,194 77,024,801
2024-05-09 3.79 3.87 3.79 3.85 +0.79% 179,324 68,956,890
2024-05-08 3.91 3.92 3.8 3.82 -2.55% 214,452 82,451,307
2024-05-07 3.9 3.95 3.87 3.92 +0.26% 254,124 99,387,844
2024-05-06 3.96 3.98 3.89 3.91 +0.26% 278,760 109,411,697
2024-04-30 3.93 3.99 3.85 3.9 -1.52% 324,166 126,610,327
2024-04-29 3.86 3.98 3.83 3.96 +3.94% 409,788 160,580,465
2024-04-26 3.71 3.85 3.71 3.81 +1.6% 347,247 131,604,214
2024-04-25 3.7 3.75 3.66 3.75 +0.27% 302,616 112,038,908
2024-04-24 3.62 3.76 3.62 3.74 +4.76% 383,627 142,012,082
2024-04-23 3.55 3.6 3.52 3.57 +1.71% 225,186 80,215,718
2024-04-22 3.51 3.56 3.43 3.51 -1.13% 216,651 76,039,371
2024-04-19 3.6 3.67 3.53 3.55 -2.74% 285,907 102,521,664
2024-04-18 3.7 3.74 3.6 3.65 -1.62% 309,723 113,687,344
2024-04-17 3.53 3.72 3.52 3.71 +8.16% 428,463 156,649,871
2024-04-16 3.81 3.84 3.42 3.43 -11.37% 576,927 206,414,593
2024-04-15 4.1 4.15 3.8 3.87 -6.52% 473,155 186,268,960
2024-04-12 4.27 4.32 4.12 4.14 -3.94% 363,227 152,678,843
2024-04-11 4.28 4.37 4.24 4.31 -1.6% 290,183 124,869,618
2024-04-10 4.34 4.47 4.22 4.38 +2.34% 504,337 220,130,076
2024-04-09 4.3 4.34 4.24 4.28 +0.94% 247,481 105,923,556
2024-04-08 4.42 4.42 4.24 4.24 -5.15% 396,379 170,635,623
2024-04-03 4.5 4.58 4.42 4.47 -2.4% 538,824 241,747,084
2024-04-02 4.36 4.8 4.24 4.58 +4.57% 972,804 438,676,759
2024-04-01 4.35 4.38 4.31 4.38 +0.92% 413,348 179,730,562
2024-03-29 4.27 4.35 4.22 4.34 +1.4% 363,603 155,809,828
2024-03-28 4.13 4.36 4.13 4.28 +3.63% 485,184 207,373,408
2024-03-27 4.28 4.3 4.11 4.13 -4.4% 381,685 160,536,875
2024-03-26 4.28 4.32 4.18 4.32 +0.93% 454,013 193,602,088
2024-03-25 4.46 4.49 4.27 4.28 -5.52% 711,868 311,737,884
2024-03-22 4.67 4.72 4.51 4.53 -2.16% 647,170 298,164,900
2024-03-21 4.7 4.71 4.61 4.63 -1.7% 539,534 250,732,374
2024-03-20 4.66 4.71 4.58 4.71 +0.43% 710,398 330,203,795
2024-03-19 4.83 4.98 4.68 4.69 -4.09% 1,055,913 508,531,208
2024-03-18 4.78 5.19 4.7 4.89 +2.73% 1,451,359 719,041,179
2024-03-15 4.54 4.76 4.47 4.76 +5.08% 1,203,070 558,331,061
2024-03-14 4.4 4.6 4.33 4.53 +2.26% 705,614 315,487,009
2024-03-13 4.46 4.5 4.37 4.43 -1.56% 637,684 282,089,409
2024-03-12 4.52 4.65 4.45 4.5 +0.67% 843,387 383,371,580
2024-03-11 4.41 4.51 4.36 4.47 +0.45% 588,061 261,695,437
2024-03-08 4.27 4.48 4.23 4.45 +2.77% 665,162 291,140,699
2024-03-07 4.46 4.68 4.3 4.33 -3.35% 905,227 404,038,651
2024-03-06 4.21 4.5 4.19 4.48 +5.41% 911,633 400,468,573
2024-03-05 4.33 4.33 4.22 4.25 -3.19% 502,616 214,545,053
2024-03-04 4.42 4.44 4.23 4.39 -1.35% 769,351 333,935,172
2024-03-01 4.6 4.63 4.35 4.45 -1.77% 1,064,054 474,556,591
2024-02-29 4.02 4.6 4.01 4.53 +10.76% 1,335,090 574,908,480
2024-02-28 4.24 4.88 4.08 4.09 -4.44% 1,387,520 610,530,018
2024-02-27 4.16 4.43 4.11 4.28 +2.39% 905,060 386,546,656
2024-02-26 4.3 4.47 4.12 4.18 +2.96% 1,101,716 469,898,245
2024-02-23 4.01 4.09 3.91 4.06 +1.5% 684,098 273,141,593
2024-02-22 3.8 4.09 3.77 4 +5.54% 781,797 305,998,475
2024-02-21 3.72 3.89 3.69 3.79 0% 583,843 222,845,475
2024-02-20 3.66 3.95 3.6 3.79 +2.43% 604,568 229,233,337
2024-02-19 3.57 3.73 3.52 3.7 +3.93% 551,389 201,634,073
2024-02-08 3.32 3.59 3.26 3.56 +5.64% 516,517 178,393,340
2024-02-07 3.58 3.7 3.31 3.37 -6.65% 566,011 198,967,363
2024-02-06 3.48 3.78 2.89 3.61 0% 782,830 263,905,092
2024-02-05 3.38 3.79 3.36 3.61 +4.64% 876,679 313,182,085
2024-02-02 3.46 3.54 3.25 3.45 -0.29% 345,697 117,690,344
2024-02-01 3.36 3.69 3.13 3.46 +2.67% 423,319 144,768,278
2024-01-31 3.38 3.45 3.35 3.37 0% 234,559 79,588,870
2024-01-30 3.39 3.47 3.34 3.37 -0.88% 161,126 54,751,394
2024-01-29 3.56 3.57 3.4 3.4 -4.23% 195,329 67,531,212
2024-01-26 3.54 3.63 3.53 3.55 -0.84% 217,713 77,760,479
2024-01-25 3.49 3.59 3.46 3.58 +1.99% 269,816 95,558,826
2024-01-24 3.44 3.51 3.34 3.51 +2.33% 241,263 82,974,681
2024-01-23 3.39 3.47 3.33 3.43 +0.88% 220,207 75,237,362
2024-01-22 3.65 3.65 3.37 3.4 -7.1% 328,004 114,904,630
2024-01-19 3.74 3.78 3.65 3.66 -2.92% 224,305 82,972,676
2024-01-18 3.74 3.79 3.64 3.77 -0.53% 339,062 125,940,972
2024-01-17 3.9 3.9 3.79 3.79 -2.82% 243,792 93,390,808
2024-01-16 3.92 3.94 3.82 3.9 -1.02% 367,590 142,307,838
2024-01-15 3.96 4.03 3.93 3.94 -0.25% 337,364 133,698,070
2024-01-12 4.08 4.1 3.94 3.95 -3.66% 604,969 242,299,672
2024-01-11 4 4.11 4 4.1 +0.74% 738,007 300,037,642
2024-01-10 4.18 4.22 3.99 4.07 -4.68% 1,288,347 527,321,849
2024-01-09 3.92 4.55 3.88 4.27 +12.66% 1,835,195 806,839,432
2024-01-08 3.82 3.84 3.77 3.79 -0.79% 150,565 57,313,448
2024-01-05 3.91 3.96 3.8 3.82 -2.05% 164,430 63,579,672
2024-01-04 3.94 3.95 3.89 3.9 -1.27% 129,822 50,771,424
2024-01-03 4.01 4.03 3.9 3.95 -2.23% 207,611 81,996,491
2024-01-02 4.01 4.07 3.99 4.04 +0.5% 185,714 75,103,764

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

ц│ХцЛЙчФ╡хнР 600563

2024年一季度

шЛеч╛╜шЗг 003010

近三个月

хдзш┐ЮхЬгф║Ъ 600593

2022-2023两年

чеЮхЖЬчзНф╕Ъ 300189

2023年全年

ф╕Цч║кхдйщ╕┐ 300654

2024年一季度

хРЙщСлчзСцКА 601218

近半年

ш╖пх╛╖чОпхвГ 688156

2024年一季度

хоПхТМчзСцКА 603256

2024年一季度

ф╕нх╛охЕмхП╕ 688012

近三个月

ц╡Щц▒ЯшНгц│░ 603119

近半年

热门概念板块

AI人工智能
5G通信
区块链
云计算

чФихПЛч╜Сч╗Ь (600588)

近半年
虚拟现实

хРМшК▒щб║ (300033)

2023年全年
医疗器械

ф╣РцЩохМ╗чЦЧ (300003)

近半年
军工

шИкхПСхКихКЫ (600893)

近三个月
新能源汽车

хоПхПСшВбф╗╜ (600885)

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