шЛПф║дчзС 300284

数据更新至:

添加到对比分析

9.99 +0.30%

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

9.99
+0.3% +0.03
9.99
开盘价
10.11
最高价
9.88
最低价
98,028
成交量
数据更新至: 2025-03-25

技术指标

10.33
MA5 (5日均线)
10.58
MA10 (10日均线)
10.96
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 9.99 10.11 9.88 9.99 +0.3% 98,028 98,079,832
2025-03-24 10.36 10.38 9.73 9.96 -3.39% 270,688 270,231,448
2025-03-21 10.67 10.72 10.25 10.31 -3.55% 258,189 268,845,200
2025-03-20 10.72 10.89 10.66 10.69 -0.09% 168,509 181,324,989
2025-03-19 10.87 10.89 10.64 10.7 -2.55% 212,150 228,082,636
2025-03-18 10.76 11.08 10.74 10.98 +2.14% 301,303 329,318,241
2025-03-17 10.86 10.9 10.72 10.75 -0.37% 175,205 188,982,657
2025-03-14 10.67 10.83 10.57 10.79 +1.03% 213,859 229,822,491
2025-03-13 11.11 11.15 10.53 10.68 -2.47% 315,102 338,199,287
2025-03-12 11.05 11.09 10.92 10.95 0% 243,694 267,914,967
2025-03-11 10.9 11.15 10.78 10.95 -0.64% 257,919 280,560,232
2025-03-10 10.93 11.25 10.9 11.02 +0.92% 268,158 297,233,257
2025-03-07 11.19 11.32 10.85 10.92 -3.11% 399,835 443,312,721
2025-03-06 11.18 11.39 11.09 11.27 +1.53% 374,073 421,148,243
2025-03-05 11.36 11.46 11 11.1 -2.29% 378,264 422,415,672
2025-03-04 11.35 11.56 11.3 11.36 -1.56% 338,037 385,192,502
2025-03-03 11.32 11.88 11.11 11.54 +0.17% 582,808 669,772,541
2025-02-28 11.66 11.89 11.32 11.52 -2.54% 577,812 670,435,789
2025-02-27 11.91 12.04 11.58 11.82 -1.25% 550,185 648,519,220
2025-02-26 12.25 12.27 11.7 11.97 -0.33% 682,712 812,053,884
2025-02-25 11.53 12.35 11.49 12.01 +1.95% 1,021,241 1,227,351,432
2025-02-24 11.3 12.25 11.22 11.78 +5.18% 1,012,820 1,193,610,850
2025-02-21 11.01 11.28 10.99 11.2 +0.72% 415,755 463,339,772
2025-02-20 11.01 11.26 10.83 11.12 +0.36% 404,955 448,780,347
2025-02-19 11.02 11.28 11.01 11.08 +1.19% 402,203 446,613,403
2025-02-18 11.56 11.65 10.91 10.95 -6.41% 548,849 616,552,024
2025-02-17 11.3 11.75 11.19 11.7 +2.01% 826,130 955,728,941
2025-02-14 11.03 11.49 10.75 11.47 +3.61% 759,792 841,695,270
2025-02-13 11.6 11.65 11.06 11.07 -1.16% 706,901 799,174,863
2025-02-12 10.71 11.33 10.71 11.2 +3.61% 619,054 689,359,016
2025-02-11 10.93 11.14 10.67 10.81 -1.55% 429,903 465,550,325
2025-02-10 10.66 11.1 10.66 10.98 +2.23% 524,225 573,114,844
2025-02-07 10.55 11.02 10.54 10.74 +0.47% 627,656 678,239,100
2025-02-06 10.1 10.74 9.93 10.69 +5.84% 601,594 627,638,088
2025-02-05 9.6 10.42 9.54 10.1 +6.54% 497,146 497,425,486
2025-01-27 9.8 9.84 9.48 9.48 -2.07% 182,644 175,781,851
2025-01-24 9.56 9.79 9.51 9.68 +1.15% 221,365 214,602,310
2025-01-23 9.8 10.15 9.55 9.57 -1.14% 369,529 366,192,856
2025-01-22 9.71 9.81 9.59 9.68 -1.22% 182,786 176,941,907
2025-01-21 9.78 9.89 9.58 9.8 +1.03% 224,665 218,742,408
2025-01-20 9.77 9.86 9.66 9.7 +0.52% 178,977 174,685,619
2025-01-17 9.69 9.77 9.59 9.65 -0.62% 178,558 172,938,543
2025-01-16 9.84 10.04 9.61 9.71 -0.82% 251,141 246,528,211
2025-01-15 9.9 10.07 9.75 9.79 -1.11% 253,419 250,307,325
2025-01-14 9.37 9.92 9.36 9.9 +6.22% 306,592 297,399,392
2025-01-13 9.09 9.43 8.99 9.32 +1.08% 194,666 179,825,309
2025-01-10 9.49 9.68 9.22 9.22 -2.85% 261,911 247,611,692
2025-01-09 9.4 9.63 9.35 9.49 +0.11% 218,017 208,260,881
2025-01-08 9.5 9.64 9.14 9.48 -1.25% 231,329 217,491,877
2025-01-07 9.52 9.63 9.42 9.6 +1.48% 166,336 158,557,459
2025-01-06 9.39 9.59 9.23 9.46 +0.85% 224,921 212,773,812
2025-01-03 9.9 9.99 9.36 9.38 -5.16% 281,395 269,815,303
2025-01-02 10.11 10.22 9.75 9.89 -2.56% 285,954 286,075,543
2024-12-31 10.77 10.86 10.11 10.15 -6.71% 334,742 350,025,537
2024-12-30 10.86 11.05 10.7 10.88 +0.93% 304,359 331,960,032
2024-12-27 10.9 11.08 10.73 10.78 -0.09% 349,910 382,286,426
2024-12-26 10.9 11.07 10.75 10.79 -1.1% 437,827 476,479,962
2024-12-25 10.41 11.3 10.19 10.91 +3.9% 732,607 788,459,434
2024-12-24 10.61 10.87 10.34 10.5 +0.96% 321,020 340,788,525
2024-12-23 10.7 10.81 10.34 10.4 -2.8% 247,878 261,210,933
2024-12-20 10.6 10.9 10.57 10.7 +0.85% 282,562 304,146,823
2024-12-19 10.3 10.68 10.22 10.61 +0.19% 222,953 234,879,013
2024-12-18 10.5 10.75 10.43 10.59 -0.09% 238,359 253,035,044
2024-12-17 11.01 11.1 10.55 10.6 -4.68% 405,336 435,616,390
2024-12-16 11.36 11.67 11.06 11.12 -3.05% 431,772 490,396,565
2024-12-13 11.8 11.93 11.45 11.47 -4.18% 526,307 610,835,629
2024-12-12 12.03 12.03 11.6 11.97 -0.75% 534,920 634,386,984
2024-12-11 11.81 12.09 11.7 12.06 +1.26% 555,933 665,542,828
2024-12-10 11.66 12.18 11.5 11.91 +6.43% 979,132 1,162,983,038
2024-12-09 11.39 11.47 11.11 11.19 -2.44% 274,641 308,849,259
2024-12-06 11.58 11.65 11.25 11.47 +0.44% 332,422 380,840,935
2024-12-05 11.11 11.49 11.11 11.42 +1.96% 277,627 315,124,468
2024-12-04 11.45 11.52 11.16 11.2 -3.36% 319,948 361,843,765
2024-12-03 11.68 11.8 11.31 11.59 -0.86% 437,281 504,723,074
2024-12-02 11.45 11.88 11.4 11.69 +1.74% 438,317 512,606,257
2024-11-29 11.3 11.68 11.05 11.49 -0.09% 543,945 617,884,770
2024-11-28 11.52 11.93 11.36 11.5 +0.61% 719,057 840,716,699
2024-11-27 10.76 11.43 10.7 11.43 +5.54% 499,607 555,147,880
2024-11-26 11.04 11.25 10.81 10.83 -2.87% 315,349 347,609,427
2024-11-25 11.35 11.45 10.85 11.15 -1.85% 440,399 486,865,144
2024-11-22 11.86 12.14 11.31 11.36 -7.19% 851,792 993,130,755
2024-11-21 11.8 13.4 11.6 12.24 -0.08% 1,102,486 1,361,984,209
2024-11-20 12.05 12.51 11.91 12.25 -0.81% 672,317 822,607,434
2024-11-19 11.76 12.43 11.36 12.35 +5.56% 922,041 1,114,108,510
2024-11-18 11.67 11.88 11.04 11.7 +0.17% 684,814 780,852,602
2024-11-15 12.46 12.56 11.65 11.68 -6.03% 560,550 676,478,332
2024-11-14 12.66 12.88 12.37 12.43 -3.27% 370,883 467,680,096
2024-11-13 12.9 13.08 12.37 12.85 -3.89% 780,424 991,992,324
2024-11-12 14.28 14.31 13.25 13.37 -5.11% 795,633 1,082,822,919
2024-11-11 13.8 14.17 13.52 14.09 +1.22% 750,576 1,047,731,808
2024-11-08 14.45 14.85 13.81 13.92 -2.32% 1,127,645 1,613,767,183
2024-11-07 13.68 14.63 13.53 14.25 +0.21% 1,083,673 1,517,031,213
2024-11-06 14.45 15.51 13.9 14.22 +4.87% 1,725,775 2,519,291,557
2024-11-05 13.05 13.67 12.91 13.56 +5.12% 871,128 1,161,264,587
2024-11-04 12.34 13 12.34 12.9 -0.23% 585,722 748,250,956
2024-11-01 13.77 14.2 12.8 12.93 -8.49% 1,163,506 1,537,263,328
2024-10-31 14.2 14.7 13.96 14.13 -1.19% 1,352,562 1,939,585,052
2024-10-30 13.31 14.5 13.13 14.3 +5.3% 1,406,170 1,978,636,715
2024-10-29 13.97 14.46 13.58 13.58 -6.22% 1,352,824 1,885,095,483
2024-10-28 15.08 15.38 14.41 14.48 -0.89% 1,666,957 2,472,155,567
2024-10-25 13.99 15.28 13.9 14.61 +5.34% 1,669,468 2,454,856,277
2024-10-24 14.28 14.45 13.63 13.87 -4.21% 1,286,278 1,787,782,224
2024-10-23 14.25 15.55 14.19 14.48 0% 2,063,082 3,036,802,287
2024-10-22 15.51 16.59 14 14.48 -6.58% 2,941,848 4,423,161,817
2024-10-21 13.32 15.5 12.75 15.5 +19.97% 2,886,964 4,177,533,568
2024-10-18 12 13.88 11.83 12.92 +4.53% 2,583,105 3,305,487,082
2024-10-17 11.59 13.93 11.49 12.36 +3.95% 2,651,799 3,375,284,865
2024-10-16 10.9 13.14 10.68 11.89 +4.48% 2,751,179 3,210,183,825
2024-10-15 9.4 11.38 9.23 11.38 +20.04% 2,383,346 2,535,754,654
2024-10-14 9.1 9.51 8.8 9.48 +7.48% 930,061 852,578,227
2024-10-11 9.27 9.42 8.62 8.82 -8.03% 968,098 863,993,293
2024-10-10 10.8 11 9.5 9.59 -11.2% 1,651,498 1,679,260,286
2024-10-09 9.3 11.83 9.05 10.8 +9.2% 2,114,826 2,170,155,933
2024-10-08 9.8 9.89 8.52 9.89 +20.02% 1,507,183 1,414,289,832
2024-09-30 7.45 8.35 7.34 8.24 +14.92% 1,023,099 801,945,997
2024-09-27 6.91 7.25 6.82 7.17 +5.6% 687,693 484,346,168
2024-09-26 6.51 6.79 6.46 6.79 +3.66% 415,100 275,970,428
2024-09-25 6.49 6.77 6.42 6.55 +3.15% 552,907 366,644,671
2024-09-24 6.05 6.37 6.02 6.35 +5.48% 423,714 263,727,822
2024-09-23 6.02 6.09 5.95 6.02 -0.17% 168,630 101,844,624
2024-09-20 6.1 6.13 5.99 6.03 -1.63% 223,603 135,279,024
2024-09-19 6.01 6.22 5.95 6.13 +2.85% 279,651 170,880,138
2024-09-18 5.93 6.01 5.83 5.96 +0.51% 228,472 135,120,974
2024-09-13 6.25 6.29 5.91 5.93 -5.12% 390,456 236,829,200
2024-09-12 6.39 6.53 6.25 6.25 -1.73% 258,542 165,337,318
2024-09-11 6.42 6.46 6.31 6.36 -1.85% 227,444 144,861,095
2024-09-10 6.37 6.52 6.34 6.48 +1.41% 291,830 188,192,032
2024-09-09 6.36 6.46 6.26 6.39 -1.39% 285,806 182,032,348
2024-09-06 6.55 6.82 6.47 6.48 -0.31% 502,229 333,861,538
2024-09-05 6.44 6.6 6.41 6.5 +1.4% 281,238 183,201,592
2024-09-04 6.6 6.62 6.4 6.41 -3.46% 329,184 213,036,802
2024-09-03 6.73 6.78 6.56 6.64 -1.63% 449,290 298,641,472
2024-09-02 6.85 7.18 6.72 6.75 +0.75% 817,637 565,995,744
2024-08-30 6.5 6.84 6.47 6.7 +2.29% 551,643 369,555,292
2024-08-29 6.38 6.67 6.28 6.55 +1.87% 420,678 273,748,545
2024-08-28 6.64 6.66 6.42 6.43 -5.58% 409,017 265,751,374
2024-08-27 6.53 6.99 6.26 6.81 +3.03% 796,382 531,255,038
2024-08-26 6.41 6.65 6.37 6.61 +4.09% 458,642 300,489,495
2024-08-23 6.43 6.46 6.3 6.35 -0.78% 189,133 120,243,119
2024-08-22 6.55 6.58 6.38 6.4 -2.14% 236,600 152,436,927
2024-08-21 6.52 6.62 6.47 6.54 -0.3% 205,921 134,576,714
2024-08-20 6.72 6.77 6.53 6.56 -2.67% 255,434 169,024,240
2024-08-19 6.71 6.84 6.67 6.74 +0.3% 246,079 166,273,226
2024-08-16 6.86 6.9 6.68 6.72 -2.47% 374,825 253,566,344
2024-08-15 6.87 6.97 6.7 6.89 -0.43% 442,259 302,123,942
2024-08-14 6.97 7.23 6.91 6.92 -1.14% 500,527 354,453,263
2024-08-13 6.89 7.09 6.88 7 +1.3% 340,567 237,297,844
2024-08-12 7.11 7.12 6.85 6.91 -2.68% 377,725 261,859,795
2024-08-09 7.18 7.41 7.08 7.1 -0.56% 516,922 374,051,924
2024-08-08 7.44 7.44 7.12 7.14 -4.42% 532,766 384,117,752
2024-08-07 7.61 7.74 7.44 7.47 -2.35% 615,413 463,782,766
2024-08-06 7.94 8.09 7.51 7.65 -2.05% 961,384 742,373,331
2024-08-05 8.03 8.38 7.77 7.81 -2.74% 1,382,114 1,122,624,350
2024-08-02 7.33 8.74 7.26 8.03 +7.64% 1,714,604 1,360,099,830
2024-08-01 7.36 7.54 7.32 7.46 +1.77% 833,908 619,159,988
2024-07-31 6.89 7.56 6.85 7.33 +5.01% 821,938 593,035,166
2024-07-30 7.04 7.21 6.95 6.98 -2.79% 664,045 469,792,128
2024-07-29 6.75 7.32 6.57 7.18 +6.69% 813,133 569,861,259
2024-07-26 6.59 6.77 6.57 6.73 +1.51% 354,069 237,365,233
2024-07-25 6.41 6.75 6.38 6.63 +2% 396,708 261,985,770
2024-07-24 6.77 6.85 6.48 6.5 -4.97% 477,965 317,235,135
2024-07-23 6.94 7.08 6.83 6.84 -1.58% 377,036 263,001,238
2024-07-22 6.87 7.01 6.8 6.95 +1.61% 288,864 199,627,463
2024-07-19 6.82 6.95 6.76 6.84 -0.58% 335,768 230,030,359
2024-07-18 6.89 7.05 6.81 6.88 -2.27% 383,175 264,553,538
2024-07-17 7.37 7.38 7.01 7.04 -5.76% 627,709 448,957,120
2024-07-16 7.43 7.54 7.29 7.47 -1.58% 612,211 452,581,275
2024-07-15 7.34 7.66 7.21 7.59 +3.97% 756,874 564,380,932
2024-07-12 7.26 7.62 7.15 7.3 +1.25% 761,137 564,140,384
2024-07-11 7.27 7.28 7.07 7.21 +1.84% 582,134 417,365,958
2024-07-10 7.1 7.34 7.03 7.08 +1.29% 678,815 487,323,386
2024-07-09 6.71 7.02 6.61 6.99 +3.25% 641,789 439,786,088
2024-07-08 6.99 7 6.69 6.77 -3.7% 408,881 277,215,731
2024-07-05 7.13 7.13 6.88 7.03 -0.14% 382,875 268,520,479
2024-07-04 7.48 7.57 7.01 7.04 -4.22% 571,087 411,260,834
2024-07-03 7.77 7.79 7.31 7.35 -5.53% 651,850 486,228,170
2024-07-02 8.05 8.12 7.73 7.78 -4.31% 684,295 535,281,747
2024-07-01 8.08 8.36 8.03 8.13 +0.62% 813,955 665,670,068
2024-06-28 7.65 8.3 7.62 8.08 +4.94% 1,112,184 894,919,091
2024-06-27 7.96 8.04 7.62 7.7 -4.7% 763,149 596,563,393
2024-06-26 7.81 8.14 7.62 8.08 +0.75% 817,126 645,406,482
2024-06-25 8.14 8.43 7.94 8.02 -0.99% 933,987 760,789,414
2024-06-24 8.64 8.74 8.08 8.1 -6.36% 1,215,097 1,012,575,108
2024-06-21 8.3 9.12 8.21 8.65 +4.85% 1,894,795 1,648,562,762
2024-06-20 8.53 8.66 8.22 8.25 -6.04% 1,596,352 1,339,375,936
2024-06-19 7.38 8.78 7.31 8.78 +19.95% 1,603,875 1,318,949,703
2024-06-18 7 7.37 6.99 7.32 +3.54% 750,649 544,754,202
2024-06-17 6.95 7.27 6.91 7.07 +1.43% 598,363 424,836,901
2024-06-14 6.89 7 6.83 6.97 +0.58% 267,514 185,743,297
2024-06-13 6.96 7.05 6.88 6.93 -1.14% 311,327 215,757,641
2024-06-12 6.92 7.09 6.91 7.01 -0.14% 319,798 223,756,314
2024-06-11 6.94 7.04 6.8 7.02 +0.29% 335,241 232,652,589
2024-06-07 7.01 7.07 6.81 7 +1.3% 439,771 305,664,254
2024-06-06 7.3 7.38 6.85 6.91 -5.99% 757,048 530,770,728
2024-06-05 7.6 7.6 7.35 7.35 -3.42% 509,216 378,615,674
2024-06-04 7.25 7.65 7.25 7.61 +3.12% 769,368 581,102,886
2024-06-03 7.4 7.55 7.29 7.38 0% 459,413 340,617,064
2024-05-31 7.3 7.46 7.29 7.38 +0.68% 341,507 251,920,096
2024-05-30 7.48 7.51 7.27 7.33 -2.01% 402,265 296,262,907
2024-05-29 7.56 7.68 7.39 7.48 -1.58% 497,629 373,731,910
2024-05-28 7.78 7.85 7.55 7.6 -3.43% 578,739 443,830,089
2024-05-27 7.85 7.94 7.55 7.87 +0.77% 574,494 445,853,206
2024-05-24 8.19 8.28 7.7 7.81 -6.13% 927,972 731,111,352
2024-05-23 8.98 9.11 8.3 8.32 -5.13% 1,095,243 953,251,895
2024-05-22 8.53 8.91 8.43 8.77 +1.39% 935,669 815,329,570
2024-05-21 8.63 8.9 8.53 8.65 -1.03% 669,150 582,187,307
2024-05-20 8.82 9.12 8.57 8.74 -3.74% 1,111,774 980,543,434
2024-05-17 9.1 9.26 8.77 9.08 +3.77% 1,412,268 1,277,514,765
2024-05-16 8.66 9.08 8.64 8.75 +1.27% 1,147,743 1,014,952,278
2024-05-15 8.21 8.94 8.11 8.64 +4.98% 1,269,450 1,090,592,608
2024-05-14 8.3 8.38 7.98 8.23 -0.84% 754,272 617,132,344
2024-05-13 8.61 8.75 8.12 8.3 -6.85% 945,804 791,498,028
2024-05-10 9.15 9.4 8.79 8.91 -3.99% 1,066,089 956,771,597
2024-05-09 8.77 9.65 8.61 9.28 +3.46% 1,431,542 1,319,193,706
2024-05-08 8.8 9.35 8.5 8.97 0% 1,315,877 1,184,610,495
2024-05-07 8.68 9.25 8.57 8.97 +3.34% 1,284,042 1,151,841,177
2024-05-06 8.6 8.86 8.56 8.68 +2.12% 987,748 859,165,354
2024-04-30 9.51 9.52 8.21 8.5 -13.27% 1,576,209 1,365,078,685
2024-04-29 9.35 9.96 9.25 9.8 +1.98% 1,867,415 1,788,052,679
2024-04-26 9.62 10.37 9.3 9.61 -1.54% 2,102,509 2,089,518,286
2024-04-25 9.93 10.23 9.61 9.76 -3.56% 1,736,413 1,716,970,106
2024-04-24 9.37 10.59 9.31 10.12 +5.86% 2,201,455 2,224,374,568
2024-04-23 9.28 10.03 9.28 9.56 +3.91% 1,993,785 1,918,590,568
2024-04-22 9.76 9.77 8.69 9.2 -11.62% 1,791,302 1,664,852,363
2024-04-19 9.38 11.1 9.12 10.41 +6.44% 2,898,113 2,837,307,262
2024-04-18 9.3 10.38 9.21 9.78 +12.16% 2,973,950 2,890,764,972
2024-04-17 8.02 8.72 8.02 8.72 +19.94% 1,053,461 900,010,450
2024-04-16 6.05 7.45 6.05 7.27 +17.07% 1,953,205 1,383,172,088
2024-04-15 6.19 6.34 5.88 6.21 -1.74% 667,372 410,315,001
2024-04-12 6.5 6.72 6.27 6.32 -6.37% 845,535 549,241,283
2024-04-11 6.11 6.86 6.03 6.75 +7.31% 1,210,816 785,155,711
2024-04-10 5.98 6.44 5.81 6.29 +3.45% 822,917 500,779,598
2024-04-09 6.05 6.3 6.04 6.08 +0.33% 528,473 325,991,394
2024-04-08 6.36 6.39 6.06 6.06 -5.16% 618,655 381,337,800
2024-04-03 6.43 6.72 6.13 6.39 -2.44% 841,424 537,977,519
2024-04-02 6.43 6.86 6.31 6.55 +0.31% 1,183,220 784,084,598
2024-04-01 6.2 6.88 6.2 6.53 +3.65% 1,206,767 794,914,424
2024-03-29 5.77 6.51 5.72 6.3 +7.51% 1,294,461 796,459,608
2024-03-28 5.35 5.98 5.35 5.86 +14.45% 925,375 523,375,188
2024-03-27 5.03 5.34 5.03 5.12 +3.23% 329,520 170,663,830
2024-03-26 4.93 4.99 4.88 4.96 +0.2% 92,204 45,551,321
2024-03-25 5.03 5.09 4.95 4.95 -2.17% 114,557 57,588,262
2024-03-22 5.18 5.21 5.03 5.06 -3.07% 159,456 81,175,906
2024-03-21 5.06 5.29 5.03 5.22 +3.78% 254,189 131,948,535
2024-03-20 4.99 5.04 4.96 5.03 +1.21% 57,008 28,528,821
2024-03-19 5.03 5.06 4.97 4.97 -1% 63,578 31,759,035
2024-03-18 4.94 5.03 4.93 5.02 +1.83% 73,307 36,490,972
2024-03-15 4.85 4.93 4.83 4.93 +1.02% 56,473 27,606,247
2024-03-14 4.87 4.92 4.84 4.88 0% 57,310 27,984,420
2024-03-13 4.93 4.95 4.85 4.88 -1.01% 67,117 32,808,207
2024-03-12 4.83 4.94 4.82 4.93 +1.86% 99,328 48,490,330
2024-03-11 4.75 4.84 4.74 4.84 +1.68% 65,661 31,399,826
2024-03-08 4.75 4.79 4.7 4.76 0% 69,758 33,094,453
2024-03-07 4.77 4.84 4.75 4.76 0% 71,761 34,390,510
2024-03-06 4.76 4.83 4.75 4.76 -0.63% 69,684 33,350,645
2024-03-05 4.85 4.92 4.78 4.79 -1.64% 73,112 35,192,273
2024-03-04 4.92 4.94 4.78 4.87 -1.62% 108,198 52,466,960
2024-03-01 4.93 4.99 4.89 4.95 -0.4% 72,499 35,776,388
2024-02-29 4.87 4.97 4.86 4.97 +2.47% 87,961 43,264,112
2024-02-28 5.02 5.12 4.85 4.85 -3.58% 152,074 76,214,426
2024-02-27 4.91 5.04 4.89 5.03 +1.82% 98,548 48,925,451
2024-02-26 4.97 5.01 4.88 4.94 -0.2% 97,194 48,038,312
2024-02-23 4.92 4.95 4.84 4.95 +1.02% 92,721 45,481,184
2024-02-22 4.9 4.94 4.83 4.9 +0.2% 89,128 43,513,819
2024-02-21 4.82 5.04 4.79 4.89 +0.82% 140,223 69,335,082
2024-02-20 4.81 4.91 4.78 4.85 0% 81,462 39,474,765
2024-02-19 4.98 5.02 4.77 4.85 -2.22% 152,327 74,251,119
2024-02-08 4.67 5.17 4.66 4.96 +5.98% 192,248 96,837,441
2024-02-07 4.48 4.68 4.47 4.68 +4.46% 127,005 58,399,676
2024-02-06 4.16 4.56 4.06 4.48 +6.92% 155,072 66,806,689
2024-02-05 4.57 4.57 4.13 4.19 -8.32% 159,512 68,309,704
2024-02-02 4.78 4.84 4.44 4.57 -4.39% 134,040 62,532,889
2024-02-01 4.9 4.94 4.77 4.78 -3.04% 113,269 54,764,847
2024-01-31 5.1 5.15 4.89 4.93 -4.09% 104,340 52,239,445
2024-01-30 5.23 5.33 5.13 5.14 -2.65% 82,603 43,203,649
2024-01-29 5.35 5.4 5.26 5.28 -1.12% 90,835 48,381,508
2024-01-26 5.29 5.39 5.28 5.34 +1.14% 98,221 52,431,913
2024-01-25 5.07 5.28 4.98 5.28 +4.35% 122,119 63,435,220
2024-01-24 4.89 5.06 4.85 5.06 +3.69% 96,471 47,906,055
2024-01-23 4.8 4.91 4.72 4.88 +1.46% 63,403 30,627,860
2024-01-22 5.11 5.13 4.75 4.81 -5.87% 88,866 43,906,922
2024-01-19 5.17 5.2 5.11 5.11 -0.78% 46,906 24,146,934
2024-01-18 5.28 5.28 5.02 5.15 -2.09% 91,245 46,882,572
2024-01-17 5.37 5.4 5.25 5.26 -2.41% 61,027 32,485,410
2024-01-16 5.41 5.42 5.31 5.39 -0.37% 53,135 28,501,045
2024-01-15 5.39 5.44 5.34 5.41 +0.19% 48,204 26,006,000
2024-01-12 5.39 5.5 5.35 5.4 +0.19% 88,867 48,306,294
2024-01-11 5.35 5.41 5.34 5.39 +0.75% 54,637 29,378,845
2024-01-10 5.41 5.42 5.35 5.35 -1.29% 44,517 23,935,757
2024-01-09 5.38 5.44 5.36 5.42 +0.74% 45,704 24,641,354
2024-01-08 5.44 5.48 5.37 5.38 -1.47% 51,261 27,847,974
2024-01-05 5.5 5.55 5.43 5.46 -0.55% 66,013 36,244,291
2024-01-04 5.51 5.51 5.45 5.49 -0.18% 41,641 22,837,858
2024-01-03 5.48 5.51 5.45 5.5 +0.36% 46,807 25,683,343
2024-01-02 5.46 5.52 5.44 5.48 +0.55% 75,031 41,215,445

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

шЛ▒ хКЫ чЙ╣ 000635

近半年

цШУх╛╖щ╛Щ 603380

近三个月

цЧЧхдйчзСцКА 300061

近期数据

STщлШщ╕┐ 000851

2023年全年

ц╕Э х╝А хПС 000514

2022-2023两年

щУ╢щВжшВбф╗╜ 300337

2022-2023两年

х╣│чЕдшВбф╗╜ 601666

近半年

чИ▒х░ФчЬ╝чзС 300015

2023年全年

ф╕ЙшБФщФ╗щАа 001282

近期数据

ф╣ЭхЕ╕хИ╢шНп 300705

近期数据

热门概念板块

芯片

хМЧф║мхРЫцнг (300223)

2024年一季度
5G通信

ф╕нхдйчзСцКА (600522)

近三个月
云计算

ф╕Ьш╜пщЫЖхЫв (600718)

2024年至今
储能电池

цМпхНОчзСцКА (000733)

近期数据
智能制造
半导体

ф╕ншКпхЫ╜щЩЕ (688981)

2024年至今
光伏产业

щШ│хЕЙчФ╡ц║Р (300274)

近期数据
新能源汽车

хоПхПСшВбф╗╜ (600885)

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