шУЭшЛ▒шгЕхдЗ 300293

数据更新至:

添加到对比分析

23.33 -1.27%

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

23.33
-1.27% -0.3
23.5
开盘价
23.62
最高价
23.03
最低价
49,290
成交量
数据更新至: 2025-03-25

技术指标

24.38
MA5 (5日均线)
24.89
MA10 (10日均线)
26.13
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 23.5 23.62 23.03 23.33 -1.27% 49,290 114,941,844
2025-03-24 24.91 24.93 23 23.63 -5.78% 144,123 343,446,952
2025-03-21 24.89 25.33 24.4 25.08 +0.72% 115,641 289,333,748
2025-03-20 24.85 25.66 24.8 24.9 -0.28% 98,928 249,511,568
2025-03-19 25.25 25.36 24.77 24.97 -1.54% 85,453 213,537,392
2025-03-18 25.5 25.63 25.1 25.36 0% 87,842 222,600,758
2025-03-17 25.17 25.68 25.08 25.36 +0.16% 85,813 217,940,825
2025-03-14 24.8 25.49 24.61 25.32 +1.85% 119,133 299,287,048
2025-03-13 26.03 26.22 24.69 24.86 -4.68% 161,375 405,863,299
2025-03-12 26.46 26.66 26.02 26.08 -1.32% 147,831 389,618,975
2025-03-11 26.2 26.7 25.92 26.43 -3.04% 198,272 522,662,522
2025-03-10 27.3 28.4 26.68 27.26 +2.1% 220,216 607,642,489
2025-03-07 27.72 27.96 26.7 26.7 -5.25% 253,805 695,277,805
2025-03-06 27.22 28.98 26.9 28.18 +3.53% 362,822 1,011,877,913
2025-03-05 28.2 29.52 26.92 27.22 -4.96% 361,354 1,015,288,130
2025-03-04 26.9 28.79 26.79 28.64 +3.77% 421,624 1,181,776,132
2025-03-03 26.29 27.86 25.33 27.6 +3.14% 341,475 920,563,454
2025-02-28 27.2 28.8 26.51 26.76 -3.57% 424,735 1,180,835,681
2025-02-27 27.14 28.34 25.75 27.75 +2.25% 530,045 1,436,513,185
2025-02-26 26.86 27.47 26.07 27.14 +1% 484,259 1,292,374,200
2025-02-25 23.77 28.88 23.58 26.87 +11.63% 633,556 1,697,903,055
2025-02-24 24.05 24.55 23.81 24.07 +0.46% 174,078 420,944,513
2025-02-21 23.33 24.05 23.07 23.96 +2.39% 173,118 411,106,522
2025-02-20 23.49 23.6 23.12 23.4 -0.21% 101,484 237,176,168
2025-02-19 22.52 23.5 22.52 23.45 +3.81% 139,976 325,317,820
2025-02-18 23.49 23.78 22.52 22.59 -3.95% 135,079 313,316,872
2025-02-17 23.19 23.69 23.12 23.52 +1.47% 109,480 256,083,293
2025-02-14 23.2 23.42 22.93 23.18 -0.73% 93,002 214,979,114
2025-02-13 24 24 23.32 23.35 -3.07% 136,143 320,625,528
2025-02-12 23.15 24.09 23.01 24.09 +4.06% 161,150 381,294,369
2025-02-11 23.6 23.6 23.12 23.15 -2.2% 92,193 214,477,670
2025-02-10 23.28 23.84 23.16 23.67 +1.72% 127,684 299,620,797
2025-02-07 23.18 23.76 22.8 23.27 +0.74% 170,509 397,884,377
2025-02-06 21.91 23.1 21.74 23.1 +5.29% 144,684 328,985,107
2025-02-05 21.67 22.2 21.63 21.94 +2.72% 75,316 165,530,592
2025-01-27 22.31 22.52 21.36 21.36 -3.96% 67,902 148,209,703
2025-01-24 21.99 22.26 21.75 22.24 +1.6% 76,846 169,411,366
2025-01-23 22.5 22.93 21.87 21.89 -0.18% 125,628 283,029,979
2025-01-22 22.17 22.39 21.79 21.93 -2.05% 66,483 146,841,967
2025-01-21 22.64 22.68 22.09 22.39 -0.36% 71,468 159,692,558
2025-01-20 23 23.13 22.38 22.47 -1.36% 93,675 212,406,604
2025-01-17 22.4 23.17 22.31 22.78 +0.89% 125,438 285,573,624
2025-01-16 22.99 23.23 22.36 22.58 +0.18% 111,066 252,566,200
2025-01-15 22.88 23 22.44 22.54 -1.79% 113,896 258,251,329
2025-01-14 22 23.01 21.6 22.95 +4.51% 195,935 441,580,520
2025-01-13 20.8 22.29 20.5 21.96 +3.78% 148,701 320,882,644
2025-01-10 21.78 22.28 21.16 21.16 -3.02% 86,753 189,226,791
2025-01-09 21.5 22.05 21.5 21.82 +0.46% 79,693 174,680,319
2025-01-08 21.46 21.9 20.87 21.72 +0.74% 104,233 223,990,808
2025-01-07 21.03 21.58 21.03 21.56 +3.26% 79,439 169,191,412
2025-01-06 21.16 21.36 20.42 20.88 -0.33% 77,353 162,140,768
2025-01-03 22.27 22.37 20.9 20.95 -4.95% 96,598 207,955,134
2025-01-02 22.63 22.88 21.7 22.04 -2.99% 101,192 225,684,320
2024-12-31 23.8 23.9 22.7 22.72 -4.09% 86,693 200,884,605
2024-12-30 24.05 24.19 23.4 23.69 -2.39% 86,049 204,578,062
2024-12-27 24.28 24.85 24.02 24.27 +0.04% 86,464 212,039,517
2024-12-26 24.24 24.65 24.19 24.26 +0.41% 68,938 168,343,548
2024-12-25 25.08 25.08 23.99 24.16 -4.05% 94,428 229,908,035
2024-12-24 25.01 25.46 24.43 25.18 +0.68% 95,351 237,636,190
2024-12-23 26.2 26.38 24.89 25.01 -4.76% 110,779 283,229,271
2024-12-20 25.71 26.8 25.38 26.26 +2.46% 142,029 373,892,803
2024-12-19 25.1 25.93 25.05 25.63 -0.16% 84,503 216,094,390
2024-12-18 24.92 25.97 24.59 25.67 +3.09% 126,383 321,275,612
2024-12-17 26.02 26.1 24.8 24.9 -4.49% 124,250 315,860,834
2024-12-16 27.01 27.29 25.88 26.07 -3.98% 134,576 356,235,576
2024-12-13 27.95 27.95 27.07 27.15 -2.86% 140,180 384,313,112
2024-12-12 28 28.36 27.6 27.95 -0.53% 129,034 360,005,836
2024-12-11 27.7 28.6 27.51 28.1 +0.54% 141,634 397,107,777
2024-12-10 28.1 28.77 27.61 27.95 +3.52% 235,695 664,668,888
2024-12-09 27.78 27.9 26.9 27 -3.12% 129,114 352,331,182
2024-12-06 27.75 28.29 27.31 27.87 -0.5% 150,718 418,567,574
2024-12-05 27.21 28.33 27.2 28.01 +0.43% 145,496 406,586,270
2024-12-04 29.1 29.76 27.61 27.89 -2.45% 227,697 654,313,800
2024-12-03 28.69 29.65 28.3 28.59 +0.49% 308,712 897,319,938
2024-12-02 27.2 28.63 27.1 28.45 +4.4% 222,607 617,896,315
2024-11-29 26.15 27.67 26.03 27.25 +2.71% 192,958 519,604,796
2024-11-28 26.91 27.58 26.5 26.53 -1.67% 178,842 483,454,024
2024-11-27 26.25 27 25.48 26.98 +2.08% 163,106 428,222,987
2024-11-26 27 27.53 26.4 26.43 -2.83% 136,802 368,881,894
2024-11-25 27 27.22 26.08 27.2 +2.6% 167,072 443,754,745
2024-11-22 28.29 28.61 26.5 26.51 -6.03% 205,684 569,125,228
2024-11-21 28.6 29.06 27.73 28.21 -2.42% 210,123 599,767,038
2024-11-20 27.94 29.02 27.68 28.91 +2.45% 239,857 682,590,153
2024-11-19 27 28.24 26.76 28.22 +5.26% 216,289 593,344,589
2024-11-18 28.58 29.18 26.33 26.81 -7.07% 262,243 716,181,113
2024-11-15 30.32 31.31 28.82 28.85 -5.72% 246,133 742,105,807
2024-11-14 32.6 32.99 30.39 30.6 -5.82% 248,689 785,919,763
2024-11-13 33.03 33.42 31.7 32.49 -2.9% 260,632 848,932,291
2024-11-12 34.28 35.4 32.68 33.46 -5.43% 429,717 1,465,031,481
2024-11-11 34 39.25 33.08 35.38 +7.57% 629,605 2,241,337,818
2024-11-08 32 34.5 31.59 32.89 +4.02% 533,823 1,756,247,549
2024-11-07 31.5 32.87 30.97 31.62 -1.19% 357,817 1,135,207,086
2024-11-06 32.31 33.54 31.08 32 -0.74% 531,085 1,710,584,240
2024-11-05 29.58 32.98 29.43 32.24 +7.29% 512,228 1,602,055,203
2024-11-04 28.51 31.04 26.5 30.05 +2.7% 349,222 1,023,005,535
2024-11-01 32.5 33.84 29.18 29.26 -6.37% 539,129 1,711,770,872
2024-10-31 29.51 32.2 28.8 31.25 +5.36% 543,604 1,688,030,181
2024-10-30 28.21 29.99 27.85 29.66 +2.24% 335,583 975,692,419
2024-10-29 29.15 30.77 28.96 29.01 -1.33% 411,644 1,224,648,222
2024-10-28 28.41 29.5 28.41 29.4 +2.47% 281,992 817,863,249
2024-10-25 29.84 30.18 28.5 28.69 -2.08% 317,048 917,436,291
2024-10-24 29.3 29.92 28.86 29.3 -2.37% 282,058 825,552,792
2024-10-23 30.66 31.49 29.75 30.01 -5.06% 465,516 1,419,909,469
2024-10-22 31.63 33.86 31.1 31.61 -2.01% 621,863 2,027,226,893
2024-10-21 32 35.53 31.27 32.26 -0.43% 885,442 2,893,437,685
2024-10-18 28.29 33.7 27.91 32.4 +15.34% 821,928 2,517,020,738
2024-10-17 28.5 29.8 27.6 28.09 -3.83% 587,071 1,680,876,977
2024-10-16 30.9 33.15 28.6 29.21 -5.47% 711,751 2,197,613,600
2024-10-15 28.89 35.98 28.86 30.9 +2.42% 874,041 2,820,502,794
2024-10-14 27.95 30.9 24.6 30.17 +7.48% 755,168 2,109,467,769
2024-10-11 25.94 29 25.4 28.07 +4.04% 600,664 1,665,473,814
2024-10-10 26.9 29.69 22.61 26.98 +2.43% 640,059 1,721,706,533
2024-10-09 24.7 31 24.13 26.34 +1.39% 791,349 2,185,293,807
2024-10-08 25.98 25.98 23.83 25.98 +20% 539,009 1,378,746,302
2024-09-30 19.15 21.74 18.45 21.65 +18.89% 637,271 1,275,395,564
2024-09-27 17.48 18.5 17.29 18.21 +4.96% 473,014 847,783,895
2024-09-26 17.01 17.45 16.8 17.35 +1.76% 363,259 624,767,456
2024-09-25 16.55 17.67 16.55 17.05 -0.35% 494,502 849,356,538
2024-09-24 16.01 18.49 15.87 17.11 +5.81% 576,985 978,902,334
2024-09-23 16.2 16.27 15.71 16.17 -1.82% 320,319 513,359,489
2024-09-20 15.63 16.82 15.5 16.47 +3.52% 486,402 793,183,198
2024-09-19 15.6 16.66 15.6 15.91 -0.69% 430,911 693,077,370
2024-09-18 16.13 17.3 15.73 16.02 +10.71% 540,934 884,997,352
2024-09-13 14.88 15.24 14.43 14.47 -4.17% 221,655 326,861,081
2024-09-12 15.51 15.73 15.1 15.1 -2.77% 217,529 336,107,488
2024-09-11 15.5 15.94 15.2 15.53 -2.57% 250,601 388,271,891
2024-09-10 14.79 16.5 14.79 15.94 +4.52% 359,850 564,338,736
2024-09-09 16.3 17.39 15.03 15.25 -3.54% 420,028 683,093,820
2024-09-06 15.3 16.35 15.12 15.81 +2.86% 357,023 560,204,425
2024-09-05 15.24 15.43 15.09 15.37 +0.07% 142,260 217,645,506
2024-09-04 14.97 15.6 14.92 15.36 +0.79% 221,395 338,911,615
2024-09-03 15.13 15.42 15.11 15.24 -0.46% 159,512 243,289,451
2024-09-02 15.43 15.78 15.22 15.31 -1.03% 302,394 468,478,252
2024-08-30 14.72 16.49 14.66 15.47 +9.79% 416,745 637,859,116
2024-08-29 13.79 14.2 13.66 14.09 +2.7% 122,236 171,510,264
2024-08-28 13.63 14.05 13.63 13.72 -0.58% 76,519 106,085,311
2024-08-27 13.98 14.08 13.78 13.8 -2.2% 72,958 101,252,156
2024-08-26 14.09 14.26 13.93 14.11 +0.93% 78,622 110,691,113
2024-08-23 14 14.19 13.8 13.98 -1.34% 93,147 130,505,854
2024-08-22 14.62 14.73 14.1 14.17 -3.01% 116,490 166,456,724
2024-08-21 14.44 14.85 14.31 14.61 +0.62% 95,420 139,690,737
2024-08-20 14.81 14.89 14.41 14.52 -2.35% 127,454 186,153,803
2024-08-19 14.89 15.2 14.8 14.87 -1.91% 133,676 200,200,580
2024-08-16 15.5 15.83 15.16 15.16 -2.57% 213,746 331,642,782
2024-08-15 15 15.59 14.95 15.56 +2.77% 216,018 332,973,403
2024-08-14 15.03 15.35 14.94 15.14 0% 154,770 234,729,281
2024-08-13 14.8 15.17 14.76 15.14 +2.57% 145,037 217,866,653
2024-08-12 14.83 15.05 14.59 14.76 -1.99% 149,333 220,591,483
2024-08-09 15.75 15.9 15.04 15.06 -2.65% 230,597 356,927,061
2024-08-08 15.16 15.6 14.73 15.47 +1.38% 259,444 395,389,405
2024-08-07 15.3 15.66 15.17 15.26 -0.13% 192,668 296,073,675
2024-08-06 15.13 15.47 14.82 15.28 +3.17% 222,534 336,166,193
2024-08-05 15.44 15.68 14.81 14.81 -6.33% 263,768 402,014,521
2024-08-02 16.34 16.69 15.74 15.81 -4.76% 358,740 578,003,735
2024-08-01 16.87 17.35 16.52 16.6 -1.89% 411,438 696,859,365
2024-07-31 16.29 17.78 16.14 16.92 +3.74% 530,188 891,538,830
2024-07-30 16 16.63 15.6 16.31 -2.28% 388,809 625,096,710
2024-07-29 15.94 16.85 15.82 16.69 +4.44% 500,877 820,692,186
2024-07-26 15.67 16.02 15.34 15.98 +2.7% 372,138 585,700,696
2024-07-25 15.89 16.16 15.45 15.56 -4.01% 391,499 615,403,274
2024-07-24 17.23 17.73 15.85 16.21 -7.79% 601,746 1,001,665,235
2024-07-23 17.88 19.16 17.55 17.58 -2.55% 687,034 1,258,545,040
2024-07-22 18.55 18.78 17.68 18.04 -2.85% 672,544 1,215,496,038
2024-07-19 18 19.71 17.58 18.57 +8.47% 998,449 1,839,786,108
2024-07-18 15.38 17.12 15.38 17.12 +19.97% 776,233 1,306,904,929
2024-07-17 13.84 14.85 13.55 14.27 +2.88% 247,608 352,089,409
2024-07-16 13.6 13.93 13.46 13.87 0% 146,742 200,436,895
2024-07-15 14.35 14.68 13.82 13.87 -1.84% 190,837 273,053,598
2024-07-12 13.62 14.32 13.61 14.13 +2.24% 192,418 270,470,734
2024-07-11 13.95 14.22 13.69 13.82 +2.14% 147,679 204,669,217
2024-07-10 13.53 13.82 13.46 13.53 -1.02% 137,494 187,089,547
2024-07-09 13 13.76 12.62 13.67 +6.05% 207,412 277,496,515
2024-07-08 13.06 13.48 12.86 12.89 -0.85% 137,871 181,444,387
2024-07-05 13.21 13.3 12.72 13 -1.52% 124,537 161,076,822
2024-07-04 13.9 14.04 13.16 13.2 -5.44% 171,143 231,154,021
2024-07-03 14.1 14.33 13.67 13.96 -1.69% 143,431 200,066,494
2024-07-02 14.11 14.39 13.98 14.2 +0.28% 129,395 183,353,793
2024-07-01 14.23 14.46 13.53 14.16 -0.84% 146,639 206,754,743
2024-06-28 14.23 14.57 14.11 14.28 +0.99% 155,763 223,788,718
2024-06-27 14.75 15.04 14.08 14.14 -6.17% 201,895 293,859,280
2024-06-26 14.63 15.15 13.84 15.07 +1.62% 229,175 333,382,964
2024-06-25 14.66 15.29 14.6 14.83 +3.27% 248,291 370,273,042
2024-06-24 14.65 15.06 14.25 14.36 -3.3% 203,860 299,434,071
2024-06-21 15.25 15.54 14.71 14.85 -4.81% 257,823 388,572,735
2024-06-20 16.6 17.07 15.6 15.6 -9.04% 374,402 610,437,913
2024-06-19 16.88 17.39 16.43 17.15 +3.31% 527,134 899,700,477
2024-06-18 16.29 16.85 16.01 16.6 +0.61% 388,310 638,422,521
2024-06-17 15.6 16.97 15.55 16.5 +5.77% 422,397 689,365,829
2024-06-14 15.47 15.78 15.08 15.6 -1.02% 277,193 428,409,812
2024-06-13 16.3 16.66 15.59 15.76 -4.25% 413,602 663,535,516
2024-06-12 16.2 16.81 16.2 16.46 -1.56% 383,873 632,901,874
2024-06-11 16.18 17.19 15.87 16.72 +3.21% 519,390 863,641,831
2024-06-07 15.8 17.68 15.72 16.2 -3.51% 640,770 1,070,537,108
2024-06-06 14.56 17.71 14.55 16.79 +13.75% 726,412 1,190,214,748
2024-06-05 14.48 15.72 14.29 14.76 +1.79% 338,205 512,615,019
2024-06-04 14.8 15.17 14.28 14.5 -5.04% 262,300 381,685,131
2024-06-03 15 15.59 14.78 15.27 +0.2% 347,015 527,773,248
2024-05-31 15.38 15.85 15.03 15.24 -4.51% 418,784 646,858,764
2024-05-30 15.4 16.8 15.1 15.96 +2.31% 587,151 927,272,621
2024-05-29 15.29 16.25 15.21 15.6 -1.89% 487,704 763,791,532
2024-05-28 14.96 16.5 14.75 15.9 +10.57% 663,970 1,031,935,615
2024-05-27 11.98 14.38 11.7 14.38 +20.03% 416,046 554,267,599
2024-05-24 12.39 12.39 11.95 11.98 -2.6% 61,748 74,717,185
2024-05-23 12.67 12.67 12.26 12.3 -2.54% 60,619 75,179,795
2024-05-22 12.44 12.7 12.41 12.62 +0.88% 65,397 82,192,918
2024-05-21 13 13.02 12.47 12.51 -2.49% 82,496 104,327,952
2024-05-20 12.82 13.06 12.62 12.83 +0.16% 75,314 96,814,394
2024-05-17 12.6 12.81 12.35 12.81 +2.23% 78,900 99,914,729
2024-05-16 12.43 12.7 12.43 12.53 +0.08% 64,774 81,506,234
2024-05-15 12.45 12.88 12.21 12.52 +0.64% 102,976 130,123,364
2024-05-14 12.53 12.82 12.32 12.44 +0.65% 68,748 85,865,270
2024-05-13 12.92 12.98 12.32 12.36 -4.33% 93,034 116,212,573
2024-05-10 13.44 13.48 12.89 12.92 -3% 113,794 147,904,115
2024-05-09 13.21 13.55 13.16 13.32 -1.62% 133,521 178,285,677
2024-05-08 13.3 13.77 13.08 13.54 +1.8% 206,877 278,967,416
2024-05-07 13.19 13.45 13.13 13.3 +0.76% 94,763 126,206,161
2024-05-06 13.36 13.45 13.17 13.2 +0.15% 87,970 116,835,199
2024-04-30 13.55 13.73 12.98 13.18 -1.93% 106,188 140,469,927
2024-04-29 12.9 13.49 12.82 13.44 +4.02% 137,498 183,174,748
2024-04-26 12.35 13.13 12.33 12.92 +3.28% 151,595 194,836,743
2024-04-25 12.69 12.75 12.45 12.51 -0.79% 98,429 123,960,307
2024-04-24 12.18 12.61 12.18 12.61 +3.7% 105,837 131,944,867
2024-04-23 12.2 12.34 12.09 12.16 +1% 89,949 109,708,588
2024-04-22 12.01 12.41 11.81 12.04 -2.59% 124,985 150,943,283
2024-04-19 12.22 12.99 11.95 12.36 +0.82% 198,278 247,596,338
2024-04-18 12.3 12.59 12.02 12.26 -1.37% 115,806 142,596,845
2024-04-17 11.65 12.46 11.63 12.43 +10.88% 169,740 207,580,405
2024-04-16 12.93 12.93 11.21 11.21 -13.1% 193,519 225,649,128
2024-04-15 13.8 13.96 12.5 12.9 -6.52% 167,942 219,703,787
2024-04-12 14.17 14.42 13.79 13.8 -3.5% 110,927 155,894,442
2024-04-11 13.88 14.6 13.38 14.3 +0.14% 140,570 198,745,779
2024-04-10 14.34 15.01 14.25 14.28 +0.56% 165,618 242,269,610
2024-04-09 14.38 14.58 14.08 14.2 -2.07% 113,744 162,174,842
2024-04-08 14.42 15.1 14.35 14.5 -0.14% 131,772 194,006,040
2024-04-03 14.75 15.21 14.38 14.52 -2.42% 127,036 187,124,963
2024-04-02 15.2 15.5 14.67 14.88 -2.36% 184,132 276,171,342
2024-04-01 14.98 15.5 14.98 15.24 +1.74% 143,683 218,909,359
2024-03-29 14.81 15.23 14.61 14.98 +0.07% 133,641 199,060,697
2024-03-28 14.29 15.21 14.29 14.97 +4.03% 200,615 299,228,719
2024-03-27 15.51 15.7 14.34 14.39 -7.16% 224,305 331,698,514
2024-03-26 15.98 16.29 15.4 15.5 -6% 258,238 405,215,396
2024-03-25 16 17.41 15.8 16.49 +2.04% 324,763 544,650,947
2024-03-22 16.53 17.28 16.16 16.16 -3.18% 262,640 440,195,830
2024-03-21 17 17.24 16.6 16.69 -3.86% 308,201 518,235,264
2024-03-20 16.5 18.1 16.32 17.36 +3.64% 531,291 914,772,757
2024-03-19 16.19 16.98 15.93 16.75 +3.08% 395,612 652,008,644
2024-03-18 16.05 16.37 15.9 16.25 +1.56% 243,380 391,985,428
2024-03-15 15.8 16 15.41 16 +2.3% 201,998 319,031,627
2024-03-14 15.8 16.15 15.3 15.64 -2.25% 234,318 367,838,397
2024-03-13 16.3 16.55 15.83 16 -1.48% 256,824 415,442,833
2024-03-12 16.5 16.98 16.13 16.24 -1.81% 285,716 470,494,087
2024-03-11 16.16 16.65 15.85 16.54 +0.24% 317,762 518,746,056
2024-03-08 15.97 16.64 15.65 16.5 -0.84% 362,292 586,896,774
2024-03-07 16.88 18 16.56 16.64 +2.72% 574,493 989,876,219
2024-03-06 16.07 16.45 15.71 16.2 -2.64% 360,260 580,288,768
2024-03-05 15.99 17.58 15.9 16.64 +1.77% 577,221 962,671,743
2024-03-04 16.06 16.81 15.56 16.35 -4.39% 552,739 895,899,622
2024-03-01 15.16 17.79 15.12 17.1 +15% 794,445 1,262,253,834
2024-02-29 12.25 14.87 12.25 14.87 +20.02% 681,256 985,385,881
2024-02-28 13.93 14.11 12.38 12.39 -12.38% 306,367 411,157,123
2024-02-27 13.38 14.19 13.22 14.14 +2.46% 330,119 452,529,368
2024-02-26 13.5 15.06 13.2 13.8 +5.34% 389,431 544,662,621
2024-02-23 12.87 13.38 12.6 13.1 +0.85% 364,454 469,869,727
2024-02-22 11.76 13.69 11.5 12.99 +8.89% 424,904 540,865,226
2024-02-21 12.48 12.91 11.9 11.93 +0.08% 394,904 484,385,654
2024-02-20 9.88 11.92 9.72 11.92 +20.04% 118,065 135,932,386
2024-02-19 9.68 10.14 9.68 9.93 +4.09% 164,919 163,051,133
2024-02-08 8.5 9.73 8.22 9.54 +12.9% 189,250 169,180,496
2024-02-07 9.11 9.26 8.36 8.45 -6.73% 154,314 136,077,768
2024-02-06 8.78 9.38 8.1 9.06 +1.8% 135,846 118,129,946
2024-02-05 10.2 10.2 8.85 8.9 -13.51% 112,564 104,284,778
2024-02-02 10.92 11.23 9.79 10.29 -4.99% 78,338 82,437,370
2024-02-01 11.03 11.15 10.69 10.83 -1.46% 59,752 65,176,342
2024-01-31 11.82 11.82 10.99 10.99 -5.5% 64,701 73,195,123
2024-01-30 12.07 12.15 11.62 11.63 -3.33% 51,786 61,462,717
2024-01-29 12.4 12.69 12.02 12.03 -4.14% 63,089 77,105,758
2024-01-26 12.51 12.98 12.5 12.55 -1.49% 97,695 124,290,851
2024-01-25 12.49 12.75 12.33 12.74 +2.08% 82,547 103,944,137
2024-01-24 12.2 12.48 11.89 12.48 +2.3% 73,846 90,504,410
2024-01-23 11.94 12.38 11.94 12.2 +0.91% 52,592 64,072,977
2024-01-22 12.92 12.96 11.96 12.09 -5.99% 71,418 88,906,241
2024-01-19 13.05 13.3 12.86 12.86 -2.06% 43,357 56,541,308
2024-01-18 13.1 13.26 12.73 13.13 +0.31% 70,127 90,714,199
2024-01-17 13.54 13.55 13.09 13.09 -3.32% 38,454 51,140,141
2024-01-16 13.45 13.63 13.28 13.54 +0.07% 58,781 79,037,815
2024-01-15 13.6 13.69 13.35 13.53 +0.22% 47,968 64,897,143
2024-01-12 13.7 13.82 13.48 13.5 -2.03% 45,213 61,594,619
2024-01-11 13.47 13.82 13.4 13.78 +2.61% 69,894 95,801,332
2024-01-10 13.88 14 13.43 13.43 -3.17% 56,436 76,583,395
2024-01-09 13.72 14.1 13.66 13.87 +2.06% 76,232 105,949,912
2024-01-08 13.96 14.08 13.59 13.59 -2.58% 59,660 81,923,684
2024-01-05 14.23 14.38 13.82 13.95 -2.65% 79,455 111,742,000
2024-01-04 14.6 14.65 14.32 14.33 -2.45% 99,935 144,178,602
2024-01-03 14.58 15.26 14.35 14.69 +0.62% 195,596 289,241,484
2024-01-02 14.82 15 14.58 14.6 -0.68% 78,180 115,263,570

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

STх╝АхЕГ 300338

2022-2023两年

ф╕Йх│░чОпхвГ 601827

近三个月

хУБц╕ещгЯхУБ 300892

近半年

хпМщВжчзСцКА 300387

近三个月

ц┤╛цЮЧчФЯчЙй 000403

近期数据

ф║ЪщВжшВбф╗╜ 603188

2024年至今

хо╢хо╢цВж 603708

2023年全年

чж╛ш┐ИшВбф╗╜ 688032

2022-2023两年

чЩ╛хЕЛчФЯчЙй 688276

2023年全年

цвжхдйхо╢х▒Е 603216

近三个月

热门概念板块

AI人工智能

щЧ╗ц│░чзСцКА (600745)

2022-2023两年
生物医药

цБТчСЮхМ╗шНп (600276)

2023年全年
虚拟现实

хИйф║Ъх╛╖ (300296)

2024年一季度
芯片

хЕих┐ЧчзСцКА (300458)

2024年至今
5G通信

ф╕нхдйчзСцКА (600522)

近三个月
智能制造
光伏产业

щЪЖхЯ║ч╗┐шГ╜ (601012)

近半年
云计算

ц╡╖щЗПцХ░цНо (603138)

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