ц╡╖шБФшоп 300277

数据更新至:

添加到对比分析

12.26 -0.73%

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

12.26
-0.73% -0.09
12.35
开盘价
12.4
最高价
12.04
最低价
42,993
成交量
数据更新至: 2025-03-25

技术指标

12.80
MA5 (5日均线)
13.06
MA10 (10日均线)
13.27
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 12.35 12.4 12.04 12.26 -0.73% 42,993 52,593,154
2025-03-24 12.87 12.99 11.98 12.35 -3.97% 104,186 129,145,770
2025-03-21 13.26 13.35 12.8 12.86 -3.67% 103,143 134,059,662
2025-03-20 13.15 13.57 13.04 13.35 +1.21% 87,686 117,077,355
2025-03-19 13.31 13.31 13.06 13.19 -1.27% 69,107 91,059,089
2025-03-18 13.24 13.42 13.18 13.36 +0.91% 63,934 85,074,950
2025-03-17 13.43 13.48 13.2 13.24 -0.75% 73,987 98,583,756
2025-03-14 13.11 13.39 12.96 13.34 +0.91% 90,678 120,061,717
2025-03-13 13.43 13.47 12.92 13.22 -1.86% 111,542 146,542,947
2025-03-12 13.5 13.68 13.38 13.47 +1.2% 104,473 141,515,133
2025-03-11 13.05 13.39 13.05 13.31 -0.3% 74,130 98,267,173
2025-03-10 13.61 13.96 13.22 13.35 -2.27% 120,739 163,107,237
2025-03-07 13.46 14.11 13.4 13.66 +0.52% 189,246 261,027,641
2025-03-06 13.37 13.66 13.36 13.59 +2.26% 140,243 189,719,819
2025-03-05 13.18 13.3 13.03 13.29 +0.53% 91,844 121,076,748
2025-03-04 12.83 13.25 12.81 13.22 +1.54% 94,671 124,340,518
2025-03-03 12.91 13.31 12.72 13.02 +0.93% 131,606 172,308,099
2025-02-28 13.84 13.89 12.8 12.9 -7.53% 216,412 287,350,010
2025-02-27 14.37 14.59 13.71 13.95 -2.92% 210,210 295,056,040
2025-02-26 14.36 14.55 14.17 14.37 -0.55% 195,319 280,019,844
2025-02-25 14 14.82 13.85 14.45 +0.56% 247,163 357,955,417
2025-02-24 15.19 15.2 14.33 14.37 -6.51% 416,976 612,757,369
2025-02-21 14.88 16.18 14.7 15.37 +3.36% 584,576 906,389,505
2025-02-20 13.69 15.67 13.52 14.87 +6.29% 529,070 761,410,283
2025-02-19 13.62 14.28 13.01 13.99 +3.17% 340,287 463,634,615
2025-02-18 13.26 14.5 13.2 13.56 +1.27% 424,759 588,782,617
2025-02-17 12.9 13.44 12.67 13.39 +4.61% 264,299 346,803,516
2025-02-14 12.5 12.93 12.47 12.8 +1.91% 149,552 189,957,477
2025-02-13 12.97 12.98 12.47 12.56 -2.86% 167,965 212,272,768
2025-02-12 12.71 13.08 12.71 12.93 +0.15% 168,000 217,060,598
2025-02-11 13.28 13.28 12.86 12.91 -5.07% 271,402 353,105,952
2025-02-10 12.59 13.87 12.45 13.6 +9.85% 392,102 515,923,405
2025-02-07 11.8 12.62 11.75 12.38 +4.56% 237,248 288,688,445
2025-02-06 11.69 11.91 11.55 11.84 +0.08% 168,062 196,957,604
2025-02-05 11.68 11.95 11.56 11.83 +2.6% 181,269 213,544,437
2025-01-27 11.22 11.75 11.08 11.53 +3.87% 183,548 209,850,960
2025-01-24 11.24 11.3 10.96 11.1 -1.42% 141,330 156,796,890
2025-01-23 11.3 11.51 11.14 11.26 +1.08% 207,274 234,350,024
2025-01-22 10.77 11.78 10.77 11.14 +2.67% 225,760 255,532,941
2025-01-21 11.05 11.09 10.73 10.85 -0.46% 63,489 68,834,664
2025-01-20 10.88 11.01 10.68 10.9 +0.93% 63,039 68,650,052
2025-01-17 10.88 10.9 10.65 10.8 -0.64% 62,606 67,386,840
2025-01-16 11.01 11.21 10.78 10.87 -0.18% 85,886 94,244,627
2025-01-15 10.97 11.08 10.8 10.89 -0.55% 82,516 90,101,612
2025-01-14 10.51 10.96 10.46 10.95 +5.39% 109,505 118,105,175
2025-01-13 10.16 10.48 9.91 10.39 +0.29% 77,629 79,535,985
2025-01-10 10.7 10.97 10.34 10.36 -3.72% 100,121 107,113,052
2025-01-09 10.6 10.81 10.51 10.76 +1.13% 88,487 95,004,984
2025-01-08 10.7 10.76 10.24 10.64 -0.56% 98,314 103,600,347
2025-01-07 10.31 10.7 10.3 10.7 +4.7% 97,083 101,668,014
2025-01-06 10.29 10.46 9.83 10.22 -0.58% 90,445 92,325,066
2025-01-03 11.05 11.12 10.26 10.28 -6.72% 121,722 128,565,010
2025-01-02 11.25 11.44 10.88 11.02 -2.22% 115,019 128,113,591
2024-12-31 11.71 11.86 11.23 11.27 -3.92% 94,769 108,710,637
2024-12-30 11.79 11.82 11.41 11.73 -0.17% 75,375 87,869,302
2024-12-27 11.74 11.97 11.66 11.75 +0.69% 91,488 108,184,692
2024-12-26 11.36 11.81 11.36 11.67 +2.73% 98,330 114,608,464
2024-12-25 11.74 11.81 11.2 11.36 -3.81% 115,638 131,842,263
2024-12-24 11.84 11.99 11.51 11.81 +0.17% 126,904 148,798,783
2024-12-23 12.61 12.65 11.78 11.79 -7.31% 164,656 199,711,457
2024-12-20 12.62 12.8 12.42 12.72 +2.75% 147,584 186,900,781
2024-12-19 12.24 12.59 12.13 12.38 -0.72% 106,187 131,102,421
2024-12-18 12.42 12.68 11.95 12.47 +0.97% 133,164 165,123,377
2024-12-17 12.7 12.81 12.3 12.35 -2.53% 164,650 206,313,420
2024-12-16 13.3 13.31 12.55 12.67 -7.04% 293,450 376,598,591
2024-12-13 14.19 14.19 13.63 13.63 -3.95% 207,686 288,313,256
2024-12-12 14 14.29 13.94 14.19 +0.71% 200,090 281,863,798
2024-12-11 14.54 14.55 13.96 14.09 -2.69% 267,543 377,899,487
2024-12-10 14.99 15.11 14.39 14.48 +0.7% 339,689 499,090,493
2024-12-09 14.63 15.11 14.16 14.38 -2.97% 334,737 486,839,146
2024-12-06 14.7 15.88 14.22 14.82 -2.82% 653,675 979,847,662
2024-12-05 13.33 15.42 13.2 15.25 +18.4% 734,627 1,064,951,587
2024-12-04 13.06 13.17 12.79 12.88 -1.23% 202,573 263,076,908
2024-12-03 13.18 13.27 12.85 13.04 -0.31% 227,878 297,423,640
2024-12-02 12.81 13.22 12.66 13.08 +2.11% 239,304 310,020,569
2024-11-29 12.73 12.95 12.32 12.81 +0.23% 278,800 353,455,444
2024-11-28 13.14 13.38 12.73 12.78 -2.74% 249,943 326,242,614
2024-11-27 12.9 13.42 12.53 13.14 +0.23% 250,317 325,614,273
2024-11-26 13.7 13.7 13.05 13.11 -4.45% 249,706 332,804,395
2024-11-25 13.16 13.96 12.86 13.72 +1.25% 356,500 475,580,372
2024-11-22 13.42 14.64 13.42 13.55 +0.74% 472,108 659,053,828
2024-11-21 13.85 13.97 13.4 13.45 -4.81% 383,831 523,758,772
2024-11-20 13.4 14.2 13.12 14.13 +3.9% 478,095 649,532,098
2024-11-19 13.05 13.61 12.75 13.6 +2.64% 428,627 562,710,757
2024-11-18 14.56 14.85 12.92 13.25 -6.36% 510,293 708,086,036
2024-11-15 15.51 15.76 14.11 14.15 -10.5% 569,390 844,918,743
2024-11-14 16.88 17.18 15.4 15.81 -9.97% 652,206 1,057,576,132
2024-11-13 20.69 20.7 17.2 17.56 +1.5% 1,061,062 1,959,997,242
2024-11-12 17.3 17.3 17.3 17.3 +19.97% 21,594 37,356,841
2024-11-11 14.42 14.42 14.42 14.42 +19.97% 6,427 9,267,762
2024-10-25 10.81 12.3 10.73 12.02 +10.38% 469,549 550,803,366
2024-10-24 9.88 11.38 9.78 10.89 +9.67% 383,741 413,727,413
2024-10-23 10.38 10.47 9.91 9.93 -3.59% 168,238 170,604,377
2024-10-22 9.88 10.46 9.86 10.3 +2.9% 247,010 252,386,145
2024-10-21 9.59 10.25 9.57 10.01 +4.38% 245,193 242,684,212
2024-10-18 9.23 9.87 9.02 9.59 +3.9% 216,776 205,034,519
2024-10-17 9.27 9.64 9.23 9.23 -0.22% 144,395 136,220,475
2024-10-16 9.11 9.43 9.07 9.25 -0.75% 137,078 126,581,003
2024-10-15 9.65 9.96 9.32 9.32 -4.21% 225,636 217,964,630
2024-10-14 9 9.89 8.83 9.73 +8.23% 245,390 231,006,455
2024-10-11 9.5 9.68 8.74 8.99 -6.35% 187,323 172,671,142
2024-10-10 10.01 10.3 9.28 9.6 -3.9% 252,295 247,287,267
2024-10-09 10.85 11.67 9.78 9.99 -14.91% 360,070 389,093,620
2024-10-08 11.01 11.74 10.02 11.74 +20.04% 527,346 579,746,282
2024-09-30 8.45 9.83 8.2 9.78 +17.55% 458,070 414,408,152
2024-09-27 8.03 8.5 7.9 8.32 +4.26% 366,832 299,495,654
2024-09-26 7.88 7.98 7.64 7.98 -1.6% 265,228 208,509,637
2024-09-25 7.94 8.18 7.85 8.11 +4.65% 406,675 325,871,860
2024-09-24 7.58 7.78 7.31 7.75 +1.04% 302,054 229,351,889
2024-09-23 7.64 7.76 7.39 7.67 -1.03% 259,086 196,083,277
2024-09-20 7.79 8.25 7.62 7.75 -2.15% 362,236 284,191,577
2024-09-19 7.27 8.45 7.26 7.92 +5.6% 439,499 345,951,680
2024-09-18 7.2 8.06 7.03 7.5 -0.66% 337,368 251,931,466
2024-09-13 7.07 7.84 6.93 7.55 +4.14% 463,022 346,176,149
2024-09-12 6.45 7.73 6.4 7.25 +12.58% 371,526 279,010,417
2024-09-11 6.5 6.51 6.39 6.44 -0.92% 26,391 16,949,401
2024-09-10 6.33 6.53 6.25 6.5 +2.52% 41,188 26,363,176
2024-09-09 6.22 6.37 6.17 6.34 +1.28% 24,163 15,228,415
2024-09-06 6.48 6.52 6.26 6.26 -3.25% 32,509 20,676,875
2024-09-05 6.34 6.48 6.34 6.47 +2.05% 27,060 17,422,958
2024-09-04 6.35 6.48 6.31 6.34 -0.94% 31,831 20,344,091
2024-09-03 6.36 6.43 6.3 6.4 +0.79% 21,489 13,703,004
2024-09-02 6.51 6.54 6.33 6.35 -2.16% 23,169 14,905,008
2024-08-30 6.33 6.58 6.32 6.49 +2.2% 35,470 23,032,676
2024-08-29 6.23 6.35 6.13 6.35 +1.93% 27,516 17,295,609
2024-08-28 6.11 6.28 6.05 6.23 +1.96% 22,202 13,756,469
2024-08-27 6.3 6.38 6.05 6.11 -3.02% 26,932 16,619,794
2024-08-26 6.24 6.39 6.17 6.3 +0.48% 24,553 15,466,957
2024-08-23 6.19 6.35 6.13 6.27 +0.8% 31,628 19,759,215
2024-08-22 6.31 6.43 6.19 6.22 -1.58% 24,760 15,623,454
2024-08-21 6.3 6.5 6.3 6.32 -0.78% 19,664 12,542,760
2024-08-20 6.55 6.55 6.34 6.37 -2% 21,205 13,549,113
2024-08-19 6.43 6.6 6.43 6.5 -0.15% 23,305 15,209,087
2024-08-16 6.5 6.55 6.42 6.51 +0.77% 27,336 17,787,280
2024-08-15 6.39 6.49 6.31 6.46 +0.78% 28,237 18,148,796
2024-08-14 6.46 6.46 6.3 6.41 +1.26% 22,815 14,585,809
2024-08-13 6.18 6.33 6.15 6.33 +2.1% 20,872 13,070,856
2024-08-12 6.33 6.34 6.16 6.2 -1.43% 16,375 10,178,254
2024-08-09 6.29 6.42 6.27 6.29 -0.63% 19,226 12,167,086
2024-08-08 6.41 6.41 6.21 6.33 -1.4% 33,067 20,834,049
2024-08-07 6.34 6.49 6.27 6.42 +2.07% 34,415 22,049,579
2024-08-06 6.25 6.37 6.17 6.29 +1.13% 25,544 15,956,165
2024-08-05 6.39 6.47 6.21 6.22 -3.27% 31,354 19,883,456
2024-08-02 6.46 6.64 6.42 6.43 -1.38% 43,446 28,411,508
2024-08-01 6.5 6.55 6.46 6.52 +0.46% 27,379 17,823,834
2024-07-31 6.32 6.5 6.31 6.49 +2.69% 33,347 21,466,592
2024-07-30 6.34 6.41 6.25 6.32 +0.16% 22,417 14,196,566
2024-07-29 6.22 6.36 6.16 6.31 +1.94% 23,737 14,922,225
2024-07-26 6.09 6.2 6.08 6.19 +1.64% 18,055 11,137,911
2024-07-25 6.07 6.2 5.97 6.09 +0.33% 21,836 13,280,819
2024-07-24 6.15 6.22 6.05 6.07 -1.3% 19,286 11,780,969
2024-07-23 6.3 6.3 6.14 6.15 -2.07% 23,779 14,806,082
2024-07-22 6.19 6.35 6.09 6.28 +2.45% 34,662 21,715,874
2024-07-19 5.96 6.16 5.91 6.13 +2.51% 27,325 16,660,242
2024-07-18 6 6.08 5.73 5.98 -1.64% 48,526 28,556,735
2024-07-17 6.26 6.32 6.06 6.08 -2.88% 30,145 18,471,708
2024-07-16 6.36 6.36 6.17 6.26 -0.95% 24,542 15,321,940
2024-07-15 6.51 6.59 6.28 6.32 -2.77% 18,950 12,051,892
2024-07-12 6.63 6.67 6.49 6.5 -1.52% 24,095 15,780,510
2024-07-11 6.38 6.62 6.36 6.6 +5.43% 37,430 24,437,801
2024-07-10 6.36 6.4 6.23 6.26 -2.19% 22,968 14,485,362
2024-07-09 6.34 6.42 6.1 6.4 +1.27% 31,996 20,118,789
2024-07-08 6.67 6.67 6.3 6.32 -5.25% 34,924 22,446,771
2024-07-05 6.47 6.68 6.36 6.67 +3.09% 40,734 26,872,034
2024-07-04 6.66 6.72 6.44 6.47 -2.85% 29,245 19,152,403
2024-07-03 6.78 6.83 6.64 6.66 -2.2% 29,532 19,834,963
2024-07-02 6.62 6.89 6.62 6.81 +2.87% 49,919 33,973,811
2024-07-01 6.71 6.76 6.53 6.62 -1.78% 30,787 20,340,420
2024-06-28 6.62 6.9 6.6 6.74 +1.97% 42,057 28,386,048
2024-06-27 6.68 6.75 6.59 6.61 -0.75% 28,851 19,226,657
2024-06-26 6.35 6.66 6.3 6.66 +4.39% 32,759 21,356,036
2024-06-25 6.4 6.49 6.35 6.38 +0.47% 25,930 16,603,173
2024-06-24 6.62 6.69 6.34 6.35 -4.65% 36,781 23,742,692
2024-06-21 6.78 6.85 6.57 6.66 -1.77% 30,893 20,705,182
2024-06-20 6.9 7.05 6.72 6.78 -2.31% 56,469 38,676,241
2024-06-19 6.79 7.1 6.77 6.94 +2.66% 76,164 52,710,525
2024-06-18 6.48 6.8 6.45 6.76 +4.32% 54,496 36,279,185
2024-06-17 6.59 6.61 6.48 6.48 -1.22% 23,299 15,199,898
2024-06-14 6.57 6.64 6.41 6.56 +0.15% 26,837 17,596,413
2024-06-13 6.64 6.69 6.52 6.55 -1.36% 29,827 19,650,665
2024-06-12 6.59 6.67 6.56 6.64 +0.76% 25,632 16,972,921
2024-06-11 6.41 6.6 6.3 6.59 +2.33% 29,588 19,189,695
2024-06-07 6.26 6.52 6.26 6.44 +4.21% 38,633 24,694,089
2024-06-06 6.56 6.62 6.18 6.18 -5.79% 52,432 33,055,700
2024-06-05 6.54 6.68 6.45 6.56 +0.15% 39,277 25,961,625
2024-06-04 6.89 6.93 6.44 6.55 -4.93% 70,198 46,251,605
2024-06-03 7.16 7.16 6.75 6.89 -3.91% 75,084 51,957,719
2024-05-31 7.12 7.21 7.07 7.17 +0.56% 61,102 43,709,971
2024-05-30 7.3 7.31 7.06 7.13 -2.73% 75,860 54,102,041
2024-05-29 7.35 7.46 7.22 7.33 -3.43% 136,334 99,961,779
2024-05-28 7.1 7.65 7.02 7.59 +4.83% 237,442 176,240,473
2024-05-27 6.93 7.31 6.8 7.24 +3.43% 167,521 118,924,337
2024-05-24 6.84 7.45 6.8 7 +2.19% 127,911 91,978,944
2024-05-23 7.03 7.03 6.82 6.85 -2.56% 27,589 19,033,255
2024-05-22 6.9 7.09 6.9 7.03 +0.57% 25,289 17,766,517
2024-05-21 7.07 7.1 6.96 6.99 -1.55% 28,730 20,150,485
2024-05-20 7.15 7.17 7.05 7.1 -0.56% 35,119 24,912,416
2024-05-17 6.95 7.14 6.89 7.14 +2.88% 34,713 24,438,748
2024-05-16 6.89 7.02 6.84 6.94 +1.91% 39,648 27,483,694
2024-05-15 6.88 6.96 6.76 6.81 -1.16% 34,566 23,766,124
2024-05-14 6.78 6.97 6.75 6.89 +2.23% 42,272 29,102,435
2024-05-13 6.91 6.91 6.65 6.74 -2.74% 41,463 27,971,357
2024-05-10 7.11 7.13 6.87 6.93 -2.26% 42,117 29,245,555
2024-05-09 6.95 7.13 6.92 7.09 +3.05% 41,354 29,236,469
2024-05-08 7.1 7.17 6.86 6.88 -4.18% 54,387 37,966,831
2024-05-07 7.24 7.29 7.12 7.18 -0.69% 32,012 23,007,887
2024-05-06 7.24 7.28 7.16 7.23 +1.83% 40,552 29,300,547
2024-04-30 7.15 7.18 7.06 7.1 -0.42% 35,702 25,402,539
2024-04-29 6.95 7.15 6.95 7.13 +2.44% 41,302 29,318,314
2024-04-26 6.73 7.03 6.6 6.96 +4.04% 57,748 39,813,063
2024-04-25 6.65 6.77 6.65 6.69 +0.3% 37,903 25,405,175
2024-04-24 6.44 6.68 6.44 6.67 +3.57% 37,185 24,565,656
2024-04-23 6.27 6.49 6.25 6.44 +3.37% 34,824 22,302,205
2024-04-22 6.27 6.32 6.03 6.23 -0.16% 28,506 17,715,478
2024-04-19 6.34 6.4 6.21 6.24 -1.58% 25,627 16,086,643
2024-04-18 6.33 6.44 6.15 6.34 +0.48% 42,273 26,720,321
2024-04-17 6 6.34 5.96 6.31 +10.12% 58,426 36,283,313
2024-04-16 6.4 6.43 5.72 5.73 -10.05% 61,683 36,559,521
2024-04-15 6.83 6.91 6.28 6.37 -7.01% 55,187 35,776,489
2024-04-12 6.89 7.03 6.82 6.85 -0.29% 27,035 18,690,994
2024-04-11 6.8 7 6.77 6.87 0% 27,041 18,735,816
2024-04-10 7.18 7.2 6.8 6.87 -4.32% 44,589 30,954,653
2024-04-09 7.03 7.19 7.02 7.18 +2.28% 30,306 21,575,369
2024-04-08 7.28 7.28 7.01 7.02 -3.84% 38,323 27,217,937
2024-04-03 7.53 7.53 7.23 7.3 -2.8% 40,911 29,941,563
2024-04-02 7.58 7.6 7.4 7.51 -0.27% 40,096 30,050,036
2024-04-01 7.42 7.58 7.35 7.53 +2.31% 44,160 33,088,332
2024-03-29 7.26 7.36 7.15 7.36 +1.24% 41,148 29,901,072
2024-03-28 6.95 7.34 6.95 7.27 +4.76% 57,162 41,151,954
2024-03-27 7.26 7.28 6.93 6.94 -4.41% 59,305 41,830,604
2024-03-26 7.42 7.51 7.12 7.26 -2.42% 73,915 53,891,078
2024-03-25 7.63 7.77 7.41 7.44 -3.5% 60,214 45,819,945
2024-03-22 7.87 7.9 7.62 7.71 -2.16% 74,827 57,838,547
2024-03-21 7.79 7.89 7.67 7.88 +1.16% 78,585 61,382,750
2024-03-20 7.68 7.81 7.65 7.79 +1.3% 68,088 52,645,669
2024-03-19 7.6 7.88 7.55 7.69 +0.79% 86,047 66,462,784
2024-03-18 7.4 7.65 7.36 7.63 +3.25% 98,301 73,940,275
2024-03-15 7.41 7.44 7.24 7.39 -0.94% 71,627 52,474,705
2024-03-14 7.5 7.63 7.32 7.46 -2.86% 132,226 98,324,001
2024-03-13 7.28 8.47 7.25 7.68 +5.49% 207,492 163,146,530
2024-03-12 7.25 7.34 7.18 7.28 +0.28% 60,197 43,677,122
2024-03-11 7.1 7.26 7.05 7.26 +1.82% 57,503 41,370,388
2024-03-08 7.17 7.18 7 7.13 +0.14% 50,938 36,152,689
2024-03-07 7.09 7.25 7.01 7.12 +0.28% 85,140 60,822,843
2024-03-06 6.84 7.28 6.83 7.1 +3.05% 111,225 78,955,046
2024-03-05 7.08 7.08 6.85 6.89 -2.68% 64,492 44,589,378
2024-03-04 7 7.08 6.82 7.08 +0.85% 72,197 50,338,655
2024-03-01 6.73 7.02 6.67 7.02 +4.31% 89,830 61,693,305
2024-02-29 6.4 6.75 6.32 6.73 +3.54% 97,578 64,894,233
2024-02-28 7.14 7.34 6.46 6.5 -9.09% 154,780 108,181,701
2024-02-27 6.96 7.16 6.88 7.15 +1.85% 112,048 78,973,085
2024-02-26 7.2 7.35 6.85 7.02 -2.23% 179,741 125,917,265
2024-02-23 6.99 7.9 6.99 7.18 +9.12% 211,000 154,483,754
2024-02-22 6.45 6.66 6.26 6.58 +5.28% 84,871 55,056,634
2024-02-21 6.09 6.47 6.06 6.25 +1.79% 64,599 40,760,568
2024-02-20 5.96 6.18 5.87 6.14 +1.49% 61,718 37,586,460
2024-02-19 5.78 6.09 5.7 6.05 +8.42% 109,918 65,185,911
2024-02-08 5.19 5.59 4.95 5.58 +9.63% 109,362 57,753,060
2024-02-07 5.49 5.55 5.02 5.09 -6.26% 105,591 55,456,680
2024-02-06 5.24 5.69 4.92 5.43 +2.45% 118,774 62,353,635
2024-02-05 6.09 6.09 5.1 5.3 -14.24% 120,885 65,903,140
2024-02-02 6.58 6.76 5.88 6.18 -5.65% 67,475 42,463,202
2024-02-01 6.67 6.75 6.43 6.55 -2.82% 57,711 38,061,986
2024-01-31 7.21 7.22 6.74 6.74 -6.52% 65,058 45,102,623
2024-01-30 7.42 7.51 7.2 7.21 -3.35% 37,004 27,253,125
2024-01-29 7.9 7.92 7.44 7.46 -4.6% 50,448 38,410,227
2024-01-26 7.74 7.98 7.66 7.82 +1.16% 58,795 46,137,442
2024-01-25 7.42 7.74 7.36 7.73 +4.6% 57,501 43,717,726
2024-01-24 7.22 7.42 7 7.39 +3.07% 54,851 39,548,322
2024-01-23 7.18 7.32 7.07 7.17 -1.38% 51,895 37,177,090
2024-01-22 7.83 7.9 7.2 7.27 -7.03% 54,870 41,247,893
2024-01-19 7.93 7.97 7.79 7.82 -1.39% 32,949 25,884,410
2024-01-18 8.07 8.15 7.71 7.93 -2.34% 70,430 55,473,239
2024-01-17 8.3 8.35 8.09 8.12 -2.17% 34,862 28,639,092
2024-01-16 8.38 8.42 8.17 8.3 -1.07% 43,013 35,501,238
2024-01-15 8.4 8.49 8.32 8.39 -0.71% 34,589 28,946,351
2024-01-12 8.63 8.64 8.44 8.45 -0.82% 50,421 42,884,195
2024-01-11 8.2 8.56 8.19 8.52 +3.9% 65,574 55,337,183
2024-01-10 8.41 8.44 8.13 8.2 -2.84% 48,233 39,738,772
2024-01-09 8.38 8.6 8.3 8.44 +0.96% 50,656 42,950,964
2024-01-08 8.55 8.55 8.36 8.36 -1.65% 48,623 41,064,278
2024-01-05 8.84 8.84 8.41 8.5 -3.19% 88,238 75,629,556
2024-01-04 9 9.05 8.73 8.78 -3.41% 134,780 118,980,754
2024-01-03 8.78 9.55 8.76 9.09 +3.41% 222,763 204,124,780
2024-01-02 8.66 8.96 8.6 8.79 +1.62% 69,408 61,138,815

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

STц╡╖ш╢К 600387

近半年

ц░╕шМВц│░ 605208

近半年

хдйхНОцЦ░шГ╜ 300390

2023年全年

х╛╖щВжчзСцКА 688035

2024年一季度

цЩ║хКихКЫ 300686

2022-2023两年

ц░╕цЦ░хЕЙхнж 603297

近三个月

ф╕нхИЫшВбф╗╜ 688695

2024年一季度

чжПхЕГхМ╗шНп 601089

2024年至今

щЗСщЩ╡ф╜УшВ▓ 300651

2024年一季度

ф╕нхЫ╜цнжхд╖ 000797

近三个月

热门概念板块

5G通信

х╣┐хТМщАЪ (300638)

近三个月
智能制造

чФихПЛч╜Сч╗Ь (600588)

2024年至今
虚拟现实

хИйф║Ъх╛╖ (300296)

近半年
军工

ф╕нчЫ┤шВбф╗╜ (600038)

2024年一季度
AI人工智能

щЧ╗ц│░чзСцКА (600745)

2022-2023两年
芯片

хЫ╜ц░СцКАцЬп (300077)

近期数据
光伏产业

щЪЖхЯ║ч╗┐шГ╜ (601012)

2024年至今
元宇宙

ф╕ЬцЦ╣цШОчПа (600637)

近半年

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