ф╕ЙхЕнф║Фч╜С 300295

数据更新至:

添加到对比分析

15.35 -0.97%

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

15.35
-0.97% -0.15
15.38
开盘价
15.5
最高价
15.08
最低价
34,223
成交量
数据更新至: 2025-03-25

技术指标

16.25
MA5 (5日均线)
16.94
MA10 (10日均线)
16.40
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 15.38 15.5 15.08 15.35 -0.97% 34,223 52,135,178
2025-03-24 16.5 16.56 15.03 15.5 -5.2% 96,896 151,748,481
2025-03-21 17.01 17.18 16.34 16.35 -4.22% 69,580 115,938,554
2025-03-20 16.98 17.48 16.7 17.07 +0.53% 77,923 133,613,419
2025-03-19 17.43 17.45 16.87 16.98 -3.52% 95,546 162,843,376
2025-03-18 17.92 18.07 17.39 17.6 -2.65% 117,161 206,138,250
2025-03-17 17.85 18.4 17.68 18.08 -1.74% 142,018 254,779,413
2025-03-14 17.35 18.91 17.27 18.4 +5.63% 272,315 498,542,118
2025-03-13 16.6 17.65 16.56 17.42 +4.44% 239,449 410,448,695
2025-03-12 15.81 17.13 15.62 16.68 +5.77% 193,766 319,154,125
2025-03-11 15.96 15.99 15.53 15.77 -2.11% 80,329 126,540,699
2025-03-10 15.7 16.33 15.63 16.11 +1.38% 102,848 165,196,014
2025-03-07 16.05 16.42 15.68 15.89 -1.79% 123,782 197,387,197
2025-03-06 15.38 16.23 15.27 16.18 +6.1% 136,596 216,161,457
2025-03-05 15.47 15.48 15.08 15.25 -1.42% 71,332 108,574,560
2025-03-04 15.38 15.7 15.2 15.47 -0.77% 79,755 123,098,085
2025-03-03 15.86 16.15 15.36 15.59 -3.53% 149,692 235,489,030
2025-02-28 16.2 16.86 15.97 16.16 +1.19% 209,185 343,165,495
2025-02-27 16.08 16.43 15.53 15.97 -1.24% 115,420 184,633,966
2025-02-26 15.94 16.67 15.78 16.17 +1.89% 129,364 208,734,008
2025-02-25 15.93 16.3 15.76 15.87 -1.67% 78,278 125,666,459
2025-02-24 16.14 16.58 16.03 16.14 -0.74% 92,655 150,592,877
2025-02-21 16.3 16.35 15.75 16.26 -0.25% 120,890 194,315,461
2025-02-20 16.25 16.55 16.06 16.3 +0.25% 67,638 109,883,566
2025-02-19 16.15 16.34 16.04 16.26 +0.49% 64,208 104,193,093
2025-02-18 17.11 17.11 16.1 16.18 -5.66% 114,812 189,101,136
2025-02-17 17.04 17.51 16.96 17.15 +1.24% 96,797 166,529,569
2025-02-14 16.85 17.17 16.57 16.94 -0.41% 88,250 148,995,092
2025-02-13 17.12 17.48 16.92 17.01 -3.24% 118,397 203,207,696
2025-02-12 16.77 17.58 16.68 17.58 +4.83% 104,002 176,657,444
2025-02-11 17.1 17.26 16.6 16.77 -1.87% 72,784 122,156,881
2025-02-10 16.92 17.12 16.88 17.09 +0.59% 90,147 153,293,526
2025-02-07 16.44 17.2 16.44 16.99 +2.53% 117,851 199,404,463
2025-02-06 16.38 16.75 16.01 16.57 +1.04% 88,181 145,485,328
2025-02-05 16.21 16.77 16.21 16.4 +1.11% 50,205 82,654,096
2025-01-27 16.38 16.78 16.21 16.22 -0.49% 52,479 86,271,319
2025-01-24 16.4 16.55 16.2 16.3 -1.03% 60,301 98,632,678
2025-01-23 16.72 17.12 16.47 16.47 -0.06% 72,990 122,698,055
2025-01-22 16.6 16.85 16.38 16.48 -3% 71,269 117,736,881
2025-01-21 16.66 17.22 16.46 16.99 +3.22% 127,676 215,914,786
2025-01-20 15.8 17.06 15.5 16.46 +3.85% 137,766 226,708,515
2025-01-17 15.8 16.22 15.62 15.85 -0.25% 79,999 127,631,567
2025-01-16 15.71 16.09 15.47 15.89 +1.6% 84,716 134,073,069
2025-01-15 15.74 15.93 15.56 15.64 -0.51% 63,180 99,351,237
2025-01-14 15.3 15.74 15.1 15.72 +5.01% 99,100 154,330,456
2025-01-13 14.35 15 14.02 14.97 +2.53% 59,215 86,786,781
2025-01-10 15.19 15.33 14.6 14.6 -4.01% 52,472 78,779,726
2025-01-09 15.16 15.38 15.06 15.21 -0.07% 41,227 62,762,802
2025-01-08 15.21 15.34 14.58 15.22 +0.07% 70,093 105,459,979
2025-01-07 14.67 15.23 14.67 15.21 +3.68% 60,646 90,828,622
2025-01-06 15.5 15.5 14.5 14.67 -3.99% 76,309 113,898,840
2025-01-03 16.34 16.58 15.22 15.28 -6.2% 85,924 135,288,779
2025-01-02 16.55 17.1 16 16.29 -1.93% 70,817 117,098,095
2024-12-31 17.2 17.44 16.58 16.61 -3.21% 67,951 114,944,322
2024-12-30 16.82 17.3 16.2 17.16 -0.12% 86,993 146,676,977
2024-12-27 17.43 17.67 17.16 17.18 -0.52% 58,624 102,052,961
2024-12-26 17.1 17.6 17.08 17.27 +1.53% 69,120 119,783,872
2024-12-25 17.81 17.89 16.88 17.01 -4.49% 87,401 150,042,253
2024-12-24 17.83 18 17.31 17.81 +0.06% 81,268 143,582,627
2024-12-23 19 19.34 17.7 17.8 -7.24% 132,544 243,789,661
2024-12-20 18.82 19.33 18.69 19.19 +1.7% 80,782 154,324,779
2024-12-19 18.6 18.99 18.5 18.87 +0.05% 87,665 165,302,209
2024-12-18 18.81 19.16 18.41 18.86 +0.16% 87,986 166,013,142
2024-12-17 20 20.16 18.78 18.83 -6.6% 157,895 303,459,987
2024-12-16 21.2 21.2 19.89 20.16 -3.49% 175,314 361,142,033
2024-12-13 20.8 21.32 20.4 20.89 -1% 150,706 314,487,732
2024-12-12 20.8 21.49 20.69 21.1 +1.05% 179,479 377,945,377
2024-12-11 20.31 21.39 20.31 20.88 +0.19% 185,320 385,874,288
2024-12-10 22.9 22.98 20.68 20.84 +1.96% 277,371 601,199,278
2024-12-09 21.31 21.43 20.2 20.44 -4.08% 150,675 311,078,575
2024-12-06 21.5 21.93 20.68 21.31 -0.88% 201,014 429,062,641
2024-12-05 20.6 21.72 20.53 21.5 +3.91% 234,327 499,547,609
2024-12-04 22.01 22.37 20.5 20.69 -7.51% 282,764 599,147,285
2024-12-03 21.12 24.24 21.12 22.37 +5.27% 393,953 888,802,330
2024-12-02 20.03 21.74 20.03 21.25 +2.16% 275,617 577,111,445
2024-11-29 19.6 22 19.25 20.8 +5.1% 322,679 665,759,801
2024-11-28 19.22 20.38 19.22 19.79 +1.33% 193,721 387,156,419
2024-11-27 18.69 19.74 17.99 19.53 +0.72% 166,582 310,765,047
2024-11-26 18.53 19.85 18.31 19.39 +3.97% 179,134 346,758,923
2024-11-25 18.88 19.09 17.92 18.65 -1.11% 127,890 233,799,616
2024-11-22 18.7 20.61 18.5 18.86 +0.11% 190,892 371,722,450
2024-11-21 18.81 19.25 18.32 18.84 +0.75% 108,874 203,596,575
2024-11-20 18.36 18.99 17.93 18.7 +1.85% 105,879 196,463,554
2024-11-19 17.99 18.5 17.41 18.36 +2.06% 127,871 229,467,213
2024-11-18 18.86 19.25 17.37 17.99 -5.56% 159,315 289,108,478
2024-11-15 19.78 20.5 18.96 19.05 -3.3% 172,185 342,876,048
2024-11-14 20.66 20.81 19.7 19.7 -1.75% 205,259 415,749,398
2024-11-13 19.87 21.09 19.55 20.05 -2% 211,342 426,809,474
2024-11-12 20.09 22.1 19.92 20.46 +1.84% 296,880 622,529,069
2024-11-11 19.8 20.2 19.54 20.09 -0.69% 206,620 409,654,198
2024-11-08 21.39 21.49 19.91 20.23 -4.03% 336,271 691,311,285
2024-11-07 19.13 21.2 19 21.08 +7.77% 364,683 736,771,381
2024-11-06 19.09 20.58 18.58 19.56 +4.15% 419,745 817,582,735
2024-11-05 16.76 18.98 16.65 18.78 +11.92% 365,137 664,286,500
2024-11-04 17.16 17.16 16.05 16.78 -2.39% 170,249 281,898,574
2024-11-01 17.59 18.57 16.95 17.19 -3.7% 267,803 473,499,145
2024-10-31 17 18.48 16.78 17.85 +4.39% 271,669 485,225,877
2024-10-30 17.6 17.68 16.58 17.1 -2.79% 213,970 364,588,252
2024-10-29 17.89 18.7 17.55 17.59 -2.44% 230,637 417,812,113
2024-10-28 17.58 18.34 17.32 18.03 +2.56% 219,608 395,290,799
2024-10-25 17.55 18.2 17.55 17.58 -0.96% 213,574 380,749,574
2024-10-24 18 18.6 17.7 17.75 -4.31% 220,663 398,685,510
2024-10-23 17.83 19.32 17.18 18.55 +1.2% 403,998 721,505,362
2024-10-22 17.28 18.5 17.11 18.33 +5.41% 424,250 764,753,982
2024-10-21 17 17.78 16.68 17.39 +0.64% 337,493 582,469,637
2024-10-18 16.79 18.04 15.9 17.28 -0.23% 420,738 710,196,533
2024-10-17 17.77 17.99 17.06 17.32 -6.38% 423,742 740,533,821
2024-10-16 16.67 18.68 16.67 18.5 +12.94% 520,378 914,707,955
2024-10-15 16.5 17.5 16.35 16.38 -4.71% 294,878 497,259,163
2024-10-14 16.68 17.28 16 17.19 +6.51% 310,105 517,024,489
2024-10-11 16.95 17.26 15.62 16.14 -2.89% 292,582 486,475,791
2024-10-10 17.9 18.87 15.54 16.62 -6.99% 341,058 585,379,341
2024-10-09 20 20.7 17.87 17.87 -20.01% 476,741 917,976,879
2024-10-08 21.49 22.34 17.62 22.34 +19.98% 752,229 1,573,474,584
2024-09-30 17.4 18.62 15.83 18.62 +19.97% 674,750 1,175,736,646
2024-09-27 14.1 16.17 14.05 15.52 +12.22% 680,596 1,006,596,919
2024-09-26 11.8 14.09 11.8 13.83 +12.26% 654,275 827,368,492
2024-09-25 10.9 13.37 10.9 12.32 +10.59% 603,149 772,910,927
2024-09-24 11.36 11.65 10.65 11.14 +1.36% 368,938 409,589,716
2024-09-23 10.39 11.03 10.3 10.99 +4.27% 311,331 335,178,305
2024-09-20 10.15 10.67 10.1 10.54 +0.09% 224,744 234,464,461
2024-09-19 10.18 10.76 10.15 10.53 +1.84% 295,085 309,230,589
2024-09-18 9.76 10.82 9.62 10.34 +4.02% 270,112 274,376,635
2024-09-13 10.09 10.39 9.81 9.94 -0.9% 195,701 198,735,472
2024-09-12 10.03 10.2 9.9 10.03 -1.76% 159,268 160,278,215
2024-09-11 9.84 10.32 9.71 10.21 +3.13% 228,694 230,512,822
2024-09-10 9.95 10.1 9.7 9.9 +1.43% 161,281 159,326,879
2024-09-09 9.63 9.88 9.47 9.76 -0.91% 152,171 147,924,722
2024-09-06 9.94 10.4 9.82 9.85 -3.43% 244,144 245,085,179
2024-09-05 10.45 10.88 10.2 10.2 +2.82% 345,524 362,082,103
2024-09-04 9.88 10.22 9.78 9.92 -1.1% 177,654 177,628,536
2024-09-03 9.96 10.26 9.89 10.03 +0.6% 231,224 232,462,501
2024-09-02 10.3 10.48 9.91 9.97 -8.78% 396,994 402,245,621
2024-08-30 9.06 10.93 9.02 10.93 +19.98% 345,389 356,720,415
2024-08-29 8.88 9.13 8.8 9.11 +2.47% 68,068 61,313,386
2024-08-28 8.94 9.03 8.74 8.89 -0.45% 61,811 54,862,893
2024-08-27 9.2 9.38 8.87 8.93 -4.18% 99,243 89,819,370
2024-08-26 8.84 9.36 8.65 9.32 +5.43% 154,525 140,301,767
2024-08-23 9.13 9.19 8.74 8.84 -3.91% 154,674 137,812,215
2024-08-22 9.62 9.86 9.19 9.2 -5.74% 163,936 154,817,777
2024-08-21 9.63 10 9.51 9.76 +2.09% 214,103 209,232,423
2024-08-20 9.56 10.07 9.5 9.56 -1.44% 194,778 189,630,379
2024-08-19 9.22 9.73 9.11 9.7 +2.54% 216,706 206,251,361
2024-08-16 9.39 9.88 9.21 9.46 0% 220,418 208,825,647
2024-08-15 8.95 9.48 8.79 9.46 +4.88% 217,027 200,152,523
2024-08-14 8.87 9.38 8.86 9.02 +1.58% 135,479 123,153,027
2024-08-13 9 9.05 8.71 8.88 -2.31% 148,236 131,074,434
2024-08-12 9.77 9.77 8.93 9.09 -8.18% 265,532 246,691,251
2024-08-09 9.38 10.43 9.27 9.9 +4.65% 366,016 364,076,965
2024-08-08 9.14 10.23 9.07 9.46 +3.73% 230,745 218,570,358
2024-08-07 9.18 9.21 9.08 9.12 -1.83% 79,932 72,967,640
2024-08-06 9 9.33 8.92 9.29 +4.97% 125,612 115,060,141
2024-08-05 9.03 9.3 8.85 8.85 -2.32% 85,989 78,247,356
2024-08-02 9.22 9.35 9.06 9.06 -2.16% 84,423 77,680,628
2024-08-01 9.41 9.49 9.23 9.26 -1.17% 110,727 102,870,331
2024-07-31 9.02 9.42 8.9 9.37 +3.19% 157,367 144,973,018
2024-07-30 8.79 9.22 8.77 9.08 +2.48% 125,323 113,259,909
2024-07-29 8.68 8.92 8.53 8.86 +1.84% 87,584 76,702,373
2024-07-26 8.4 8.75 8.4 8.7 +2.35% 75,691 65,360,291
2024-07-25 8.35 8.73 8.3 8.5 +0.95% 68,720 58,849,086
2024-07-24 8.64 8.76 8.38 8.42 -2.77% 78,584 67,011,868
2024-07-23 8.89 9.06 8.66 8.66 -2.81% 94,173 83,728,922
2024-07-22 8.76 8.97 8.61 8.91 +1.83% 90,083 79,463,028
2024-07-19 8.89 8.89 8.63 8.75 -1.69% 94,391 82,602,291
2024-07-18 9.02 9.08 8.62 8.9 -4.09% 129,666 114,557,661
2024-07-17 9.15 9.55 9.09 9.28 +1.53% 163,499 153,040,708
2024-07-16 8.87 9.31 8.77 9.14 +2.35% 122,327 111,046,722
2024-07-15 8.92 9.12 8.73 8.93 -3.46% 114,976 101,751,136
2024-07-12 9 9.55 8.95 9.25 +3.24% 189,041 176,620,251
2024-07-11 8.83 8.99 8.74 8.96 +3.46% 87,708 78,026,530
2024-07-10 8.8 8.92 8.64 8.66 -2.91% 70,568 61,792,706
2024-07-09 8.87 8.92 8.4 8.92 +1.36% 107,414 93,197,933
2024-07-08 9.25 9.27 8.73 8.8 -4.14% 103,034 91,376,774
2024-07-05 9.18 9.31 8.96 9.18 -0.22% 84,892 77,708,265
2024-07-04 9.5 9.52 9.15 9.2 -4.66% 150,706 139,774,928
2024-07-03 9.61 9.9 9.37 9.65 +0.63% 192,342 186,041,090
2024-07-02 9.46 9.86 9.46 9.59 -1.03% 204,187 197,158,848
2024-07-01 8.98 9.8 8.9 9.69 +7.91% 249,210 236,787,380
2024-06-28 8.84 9.28 8.84 8.98 -0.44% 117,066 106,034,625
2024-06-27 8.88 9.38 8.88 9.02 +0.78% 153,989 141,140,349
2024-06-26 8.67 9.02 8.54 8.95 +3.11% 111,006 97,627,264
2024-06-25 8.47 8.94 8.33 8.68 +2.48% 125,597 108,593,406
2024-06-24 8.76 8.81 8.39 8.47 -4.94% 107,186 91,656,881
2024-06-21 9.1 9.18 8.86 8.91 -0.11% 75,787 68,127,111
2024-06-20 9.48 9.49 8.92 8.92 -6.11% 124,469 113,710,015
2024-06-19 9.33 9.7 9.29 9.5 +1.82% 138,537 131,921,459
2024-06-18 9.12 9.37 9.11 9.33 +1.97% 111,133 102,950,826
2024-06-17 9.31 9.38 9.08 9.15 -4.29% 145,160 133,412,022
2024-06-14 9.47 9.84 9.29 9.56 +1.16% 191,066 182,705,550
2024-06-13 9.65 9.9 9.41 9.45 -1.25% 147,572 141,749,338
2024-06-12 9.45 9.6 9.35 9.57 +2.79% 141,890 134,859,859
2024-06-11 9.37 9.43 9.06 9.31 -1.17% 123,203 113,888,936
2024-06-07 9.27 9.54 9.17 9.42 +6.32% 193,688 181,153,714
2024-06-06 9.48 9.54 8.6 8.86 -6.54% 193,726 174,283,009
2024-06-05 10 10.02 9.4 9.48 -7.87% 199,231 193,129,648
2024-06-04 10.02 10.45 9.69 10.29 +1.38% 228,394 231,660,840
2024-06-03 10.17 10.29 9.82 10.15 -0.68% 189,767 190,286,062
2024-05-31 10.43 10.51 10.11 10.22 -1.54% 208,777 214,448,286
2024-05-30 11.01 11.17 10.23 10.38 -8.79% 319,518 339,454,156
2024-05-29 11.63 12.55 11.18 11.38 -6.03% 343,377 406,134,516
2024-05-28 13.05 13.32 12.03 12.11 -7.7% 434,284 545,079,024
2024-05-27 12.03 13.13 11.58 13.12 +7.98% 523,297 662,393,916
2024-05-24 12.71 13.19 12 12.15 -8.72% 472,178 595,865,720
2024-05-23 11.98 13.36 11.5 13.31 +4.15% 605,120 736,027,788
2024-05-22 11.11 13.29 11.06 12.78 +12.4% 628,644 784,162,914
2024-05-21 11 11.71 10.93 11.37 +1.34% 360,544 410,013,351
2024-05-20 11.6 11.96 11.15 11.22 -8.41% 464,589 535,172,245
2024-05-17 11.5 12.38 10.69 12.25 +12.7% 603,795 688,414,842
2024-05-16 9.6 11.69 9.6 10.87 +10.47% 483,660 525,384,191
2024-05-15 9.27 10.18 9.2 9.84 +5.13% 280,751 275,130,971
2024-05-14 9.18 9.55 9.15 9.36 +0.97% 124,361 116,109,416
2024-05-13 9.57 9.7 9.25 9.27 -6.46% 185,603 175,247,772
2024-05-10 9.37 10.29 9.19 9.91 +5.65% 309,252 301,100,007
2024-05-09 9.38 9.57 9.22 9.38 +1.3% 155,014 145,392,550
2024-05-08 9.5 9.57 9.21 9.26 -7.4% 212,911 199,763,957
2024-05-07 9.56 10.13 9.31 10 +2.04% 295,781 288,712,545
2024-05-06 10.1 10.6 9.8 9.8 +0.41% 315,449 318,484,555
2024-04-30 11.18 11.18 9.7 9.76 -1.21% 449,178 463,276,873
2024-04-29 8.53 9.88 8.46 9.88 +20.05% 131,491 123,686,423
2024-04-26 8 8.32 7.93 8.23 +2.62% 69,465 56,731,553
2024-04-25 7.86 8.06 7.8 8.02 +0.75% 55,162 43,942,321
2024-04-24 7.69 8.02 7.66 7.96 +2.58% 63,481 50,035,237
2024-04-23 7.43 7.9 7.39 7.76 +5.87% 84,787 65,196,043
2024-04-22 7.61 7.61 7.22 7.33 -3.81% 63,490 46,869,642
2024-04-19 7.65 7.85 7.58 7.62 -1.55% 42,246 32,430,829
2024-04-18 7.96 7.96 7.59 7.74 -1.9% 57,946 45,140,087
2024-04-17 7.23 7.96 7.23 7.89 +10.35% 86,051 66,794,746
2024-04-16 7.81 7.87 7.01 7.15 -9.84% 114,850 83,516,451
2024-04-15 8.73 8.89 7.79 7.93 -9.99% 110,110 89,532,952
2024-04-12 9.07 9.19 8.78 8.81 -2.65% 44,298 39,510,298
2024-04-11 8.82 9.21 8.69 9.05 +2.72% 54,702 49,588,278
2024-04-10 9.16 9.16 8.67 8.81 -3.61% 46,128 40,902,713
2024-04-09 9.01 9.18 8.93 9.14 +2.01% 43,892 39,870,563
2024-04-08 9.4 9.5 8.93 8.96 -4.78% 63,136 57,358,059
2024-04-03 9.8 9.8 9.31 9.41 -3.98% 56,983 53,833,326
2024-04-02 10.04 10.04 9.72 9.8 -2% 53,902 53,004,227
2024-04-01 9.69 10 9.66 10 +3.73% 66,675 65,913,642
2024-03-29 9.68 9.79 9.42 9.64 0% 63,289 60,737,308
2024-03-28 9.35 9.78 9.3 9.64 +2.99% 76,022 73,022,904
2024-03-27 9.79 9.89 9.33 9.36 -5.26% 85,912 81,805,358
2024-03-26 9.99 10.09 9.64 9.88 -1.1% 92,257 91,164,540
2024-03-25 10.43 10.63 9.97 9.99 -5.22% 109,835 112,667,828
2024-03-22 10.78 10.9 10.18 10.54 -1.22% 149,080 157,204,832
2024-03-21 10.5 10.93 10.48 10.67 +1.62% 157,059 167,895,907
2024-03-20 10.03 10.55 10.03 10.5 +4.58% 128,447 132,594,865
2024-03-19 9.96 10.19 9.9 10.04 +0.5% 97,938 98,832,979
2024-03-18 9.77 9.99 9.68 9.99 +2.25% 107,359 105,767,127
2024-03-15 9.83 9.9 9.55 9.77 -1.31% 112,755 109,083,043
2024-03-14 9.72 10.16 9.68 9.9 +1.02% 134,955 133,296,351
2024-03-13 9.73 9.97 9.68 9.8 -0.51% 111,779 109,759,466
2024-03-12 9.46 10.24 9.46 9.85 +4.12% 157,309 154,016,750
2024-03-11 9.3 9.46 9.14 9.46 +1.28% 60,675 56,598,520
2024-03-08 9.13 9.4 9.13 9.34 +1.85% 49,683 46,103,576
2024-03-07 9.25 9.45 9.11 9.17 -1.29% 72,765 67,822,413
2024-03-06 9.21 9.42 9.1 9.29 +0.65% 59,467 55,105,412
2024-03-05 9.52 9.53 9.18 9.23 -3.55% 79,691 74,435,314
2024-03-04 9.65 9.77 9.18 9.57 -1.24% 95,900 90,952,431
2024-03-01 9.4 9.7 9.34 9.69 +3.75% 104,446 99,697,866
2024-02-29 8.72 9.39 8.72 9.34 +5.78% 133,516 122,665,246
2024-02-28 9.99 10.31 8.78 8.83 -11.61% 180,848 173,491,148
2024-02-27 9.4 10.02 9.3 9.99 +5.05% 114,872 111,859,375
2024-02-26 9.35 9.76 9.02 9.51 +1.39% 141,986 133,178,687
2024-02-23 8.97 9.41 8.9 9.38 +5.27% 133,742 122,342,900
2024-02-22 8.36 9.04 8.35 8.91 +5.69% 150,869 132,317,211
2024-02-21 8.1 9 8 8.43 +2.93% 147,298 125,577,717
2024-02-20 7.93 8.24 7.63 8.19 +3.67% 123,514 99,358,640
2024-02-19 7.35 8.12 7.35 7.9 +9.72% 150,030 116,492,447
2024-02-08 6.51 7.24 6.31 7.2 +8.11% 136,337 93,502,734
2024-02-07 7.26 7.26 6.4 6.66 -7.24% 145,677 98,585,430
2024-02-06 7.21 7.59 6.29 7.18 -1.91% 145,207 98,629,609
2024-02-05 8.68 8.68 7.21 7.32 -16.34% 153,266 116,618,683
2024-02-02 9.31 9.67 8.37 8.75 -6.02% 85,243 76,913,760
2024-02-01 9.54 9.57 8.97 9.31 -1.69% 77,864 72,183,908
2024-01-31 9.51 10.31 9.45 9.47 -8.85% 115,208 113,211,519
2024-01-30 10.86 10.87 10.39 10.39 -4.5% 64,463 68,268,187
2024-01-29 11.41 11.59 10.84 10.88 -5.06% 102,450 113,861,958
2024-01-26 11.16 12.18 11.1 11.46 +2.6% 140,374 164,068,094
2024-01-25 10.98 11.17 10.61 11.17 +3.23% 78,270 85,577,306
2024-01-24 10.37 10.82 10.16 10.82 +4.64% 65,982 69,219,584
2024-01-23 10.25 10.49 10.11 10.34 -0.1% 58,332 59,793,283
2024-01-22 11.22 11.23 10.26 10.35 -7.75% 64,818 69,543,001
2024-01-19 11.38 11.56 11.22 11.22 -1.41% 30,891 35,132,904
2024-01-18 11.35 11.57 11 11.38 -0.09% 49,663 55,760,179
2024-01-17 11.69 11.75 11.39 11.39 -2.57% 33,544 38,743,087
2024-01-16 11.77 11.88 11.47 11.69 -1.1% 43,476 50,514,815
2024-01-15 11.81 11.97 11.76 11.82 -0.08% 29,069 34,490,869
2024-01-12 11.97 12.18 11.82 11.83 -1.74% 43,092 51,585,335
2024-01-11 11.64 12.12 11.64 12.04 +3.26% 57,470 68,712,471
2024-01-10 11.97 11.97 11.6 11.66 -1.93% 42,629 50,051,842
2024-01-09 11.99 12.21 11.78 11.89 -0.92% 46,311 55,498,200
2024-01-08 12.16 12.26 12 12 -0.58% 44,690 54,106,062
2024-01-05 12.42 12.42 12 12.07 -2.11% 48,655 59,333,558
2024-01-04 12.48 12.48 12.2 12.33 -0.48% 41,216 50,872,184
2024-01-03 12.29 12.52 12.23 12.39 +0.32% 57,886 71,702,468
2024-01-02 12.45 12.48 12.16 12.35 +0.16% 61,347 75,709,540

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

ф╕нш╖пшВбф╗╜ 600818

2024年至今

хНОхдПщУ╢шбМ 600015

近期数据

шТЩшНЙчФЯцАБ 300355

2024年至今

чЖЩшП▒ф┐бцБп 300588

2023年全年

хЬгхЕГчОпф┐Э 300867

2023年全年

х▒▒ше┐щлШщАЯ 000755

近三个月

ц╡ЩхХЖф╕нцЛУ 000906

2022-2023两年

шГ╜чзСчзСцКА 603859

2022-2023两年

щлШф╝Яш╛╛ 300465

2024年至今

ш╡Ышп║хМ╗чЦЧ 688108

2023年全年

热门概念板块

区块链

ч╜Схо┐чзСцКА (300017)

2024年至今
AI人工智能

шИкхоЗх╛о (300053)

2024年至今
军工

ф╕нхЫ╜щЗНх╖е (601989)

2022-2023两年
云计算

ф╕Ьш╜пщЫЖхЫв (600718)

近三个月
生物医药
5G通信

ф╕нхдйчзСцКА (600522)

2023年全年
光伏产业

щШ│хЕЙчФ╡ц║Р (300274)

近三个月
大数据

STщ╣ПхНЪ (600804)

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