хРМцЬЙчзСцКА 300302

数据更新至:

添加到对比分析

16.87 -1.06%

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

16.87
-1.06% -0.18
17.06
开盘价
17.14
最高价
16.61
最低价
87,335
成交量
数据更新至: 2025-03-25

技术指标

17.58
MA5 (5日均线)
18.15
MA10 (10日均线)
19.00
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 17.06 17.14 16.61 16.87 -1.06% 87,335 147,268,401
2025-03-24 17.3 17.41 16.53 17.05 -1.5% 196,379 332,954,233
2025-03-21 18.15 18.28 17.3 17.31 -6.08% 279,493 495,611,710
2025-03-20 18.18 18.8 17.95 18.43 +0.93% 240,476 445,060,387
2025-03-19 18.39 18.83 18.15 18.26 -2.25% 211,084 388,034,952
2025-03-18 18.89 19.5 18.66 18.68 -0.27% 278,488 529,028,071
2025-03-17 18.89 19.05 18.59 18.73 +0.43% 241,167 453,225,709
2025-03-14 18.3 18.78 17.88 18.65 +2.81% 303,337 556,842,825
2025-03-13 19.38 19.4 18 18.14 -6.49% 392,015 724,275,057
2025-03-12 19.18 19.97 19.06 19.4 +1.84% 419,946 820,559,798
2025-03-11 19.2 19.5 18.67 19.05 -3.79% 452,960 862,503,984
2025-03-10 19.77 20.39 19.28 19.8 -0.35% 423,824 840,501,604
2025-03-07 19.5 20.7 19.05 19.87 -0.55% 716,196 1,423,013,236
2025-03-06 19.95 20.47 19.71 19.98 +0.76% 664,607 1,336,672,313
2025-03-05 20.6 20.75 19.41 19.83 -6.86% 749,045 1,498,905,222
2025-03-04 19.15 21.48 19.15 21.29 +3.96% 1,027,584 2,073,199,429
2025-03-03 22.4 22.6 19.8 20.48 -2.34% 1,194,690 2,523,972,584
2025-02-28 19.48 23.27 18.82 20.97 +8.15% 1,327,686 2,780,135,481
2025-02-27 18.18 19.98 18.18 19.39 +8.63% 951,461 1,813,931,310
2025-02-26 17.55 17.92 17.14 17.85 +0.9% 434,424 758,283,594
2025-02-25 17.2 18.14 17.06 17.69 -0.17% 405,833 717,889,022
2025-02-24 16.74 18.28 16.58 17.72 +5.66% 583,117 1,024,485,569
2025-02-21 16.29 16.8 16.1 16.77 +3.71% 288,650 475,884,550
2025-02-20 16.11 16.25 15.83 16.17 -0.43% 186,730 300,711,707
2025-02-19 15.78 16.32 15.75 16.24 +3.77% 203,016 327,217,345
2025-02-18 16.41 16.74 15.61 15.65 -6.85% 275,507 445,505,737
2025-02-17 17.18 17.97 16.61 16.8 +0.66% 401,490 685,376,881
2025-02-14 16.18 16.8 16.06 16.69 +4.18% 367,879 606,132,222
2025-02-13 16.16 16.28 15.79 16.02 -1.23% 218,107 349,617,166
2025-02-12 15.99 16.28 15.99 16.22 +0.5% 199,112 321,964,269
2025-02-11 16.25 16.6 15.92 16.14 -1.94% 271,031 438,926,188
2025-02-10 15.9 16.55 15.76 16.46 +5.58% 380,303 618,145,170
2025-02-07 15.47 15.96 15.29 15.59 +0.45% 330,263 515,553,845
2025-02-06 15.02 15.61 14.69 15.52 +2.04% 306,701 469,284,903
2025-02-05 14.43 15.94 14.23 15.21 +9.58% 395,160 593,136,053
2025-01-27 14.6 14.77 13.75 13.88 -6.97% 260,832 367,613,128
2025-01-24 14.39 14.94 14.34 14.92 +3.68% 176,156 259,336,053
2025-01-23 14.68 15.09 14.39 14.39 -0.76% 171,402 253,231,344
2025-01-22 14.77 14.77 14.41 14.5 -2.29% 110,837 161,788,147
2025-01-21 14.78 14.94 14.42 14.84 +1.02% 153,646 225,721,229
2025-01-20 14.64 15 14.43 14.69 +1.38% 174,817 257,457,497
2025-01-17 14.33 14.7 14.18 14.49 +0.76% 139,770 201,919,825
2025-01-16 14.51 14.76 14.2 14.38 -0.07% 135,952 196,730,619
2025-01-15 14.58 14.67 14.33 14.39 -1.44% 120,319 174,348,280
2025-01-14 13.99 14.6 13.86 14.6 +5.8% 173,769 249,251,840
2025-01-13 13.48 13.92 13.18 13.8 +0.22% 106,771 145,368,477
2025-01-10 14.35 14.68 13.77 13.77 -4.24% 155,245 221,571,808
2025-01-09 14.44 14.63 14.29 14.38 -0.83% 159,282 230,513,323
2025-01-08 14.2 14.69 13.8 14.5 +2.91% 261,029 374,214,493
2025-01-07 13.6 14.1 13.52 14.09 +4.37% 144,761 199,871,297
2025-01-06 13.52 13.92 13.13 13.5 -1.68% 129,774 176,299,012
2025-01-03 14.99 15.02 13.67 13.73 -7.17% 199,156 282,502,244
2025-01-02 15.69 15.75 14.56 14.79 -6.15% 237,155 359,904,853
2024-12-31 17 17.19 15.7 15.76 -7.29% 324,921 532,175,091
2024-12-30 17.02 17.16 16.09 17 -0.93% 446,022 744,300,362
2024-12-27 15.49 18.66 15.44 17.16 +10.35% 685,044 1,207,675,330
2024-12-26 15.3 15.74 15.28 15.55 +1.97% 102,431 159,257,595
2024-12-25 15.81 15.9 15.08 15.25 -4.27% 124,390 190,895,794
2024-12-24 16.05 16.2 15.45 15.93 -0.13% 133,999 211,502,015
2024-12-23 16.98 17 15.93 15.95 -5.45% 168,518 276,028,823
2024-12-20 16.4 17.15 16.22 16.87 +2.68% 207,824 350,033,366
2024-12-19 15.8 16.5 15.69 16.43 +2.18% 153,241 248,156,269
2024-12-18 15.6 16.31 15.24 16.08 +2.88% 158,530 251,666,599
2024-12-17 16.93 16.98 15.54 15.63 -8.33% 225,696 365,455,260
2024-12-16 17.21 17.77 16.96 17.05 -1.79% 266,474 463,805,044
2024-12-13 17.2 17.83 16.81 17.36 +0.12% 337,148 580,755,027
2024-12-12 16.5 17.36 16.31 17.34 +5.28% 336,755 571,388,367
2024-12-11 16.22 16.53 16.17 16.47 +1.17% 145,244 237,949,470
2024-12-10 16.68 16.78 16.25 16.28 +1.37% 192,458 317,543,448
2024-12-09 16.3 16.44 15.93 16.06 -2.31% 128,994 208,283,960
2024-12-06 16.34 16.58 16.07 16.44 +1.48% 169,291 276,883,068
2024-12-05 16.03 16.43 16.03 16.2 0% 134,939 218,939,486
2024-12-04 16.51 16.77 16.09 16.2 -0.12% 197,089 324,131,850
2024-12-03 16.38 16.43 15.98 16.22 -1.04% 143,133 232,007,730
2024-12-02 16.3 16.5 16.22 16.39 +0.74% 161,132 263,488,288
2024-11-29 16.03 16.55 15.7 16.27 +1.5% 188,047 304,224,372
2024-11-28 15.91 16.39 15.91 16.03 +0.44% 169,020 272,583,229
2024-11-27 15.23 15.97 14.86 15.96 +4.79% 167,255 258,367,844
2024-11-26 15.6 15.75 15.23 15.23 -2.62% 104,045 161,033,648
2024-11-25 15.62 15.77 15.1 15.64 +1.62% 141,762 218,551,903
2024-11-22 16.25 16.41 15.3 15.39 -5.52% 179,894 285,527,353
2024-11-21 16.33 16.47 16.01 16.29 -0.49% 150,823 245,842,391
2024-11-20 16 16.5 16 16.37 +1.49% 155,460 252,679,992
2024-11-19 15.71 16.21 15.38 16.13 +4.2% 169,416 267,179,885
2024-11-18 16.53 16.68 15.3 15.48 -6.07% 203,599 320,331,053
2024-11-15 17.21 17.64 16.46 16.48 -4.57% 204,333 349,689,456
2024-11-14 18 18 17.23 17.27 -4.11% 163,969 288,027,940
2024-11-13 17.61 18.15 17.61 18.01 -0.44% 182,675 326,285,118
2024-11-12 19.05 19.06 17.78 18.09 -4.99% 343,894 630,888,762
2024-11-11 18.4 19.17 18.29 19.04 +4.16% 417,911 787,973,045
2024-11-08 17.8 18.83 17.75 18.28 +4.16% 434,443 793,314,815
2024-11-07 16.92 17.66 16.84 17.55 +2.15% 255,018 443,387,387
2024-11-06 17.29 17.78 17.01 17.18 -0.81% 317,576 553,630,983
2024-11-05 16.53 17.4 16.44 17.32 +5.03% 329,927 563,814,767
2024-11-04 16.1 16.63 16.1 16.49 0% 265,230 434,304,761
2024-11-01 18.18 18.38 16.45 16.49 -11.11% 537,211 922,841,246
2024-10-31 18.51 18.88 18.18 18.55 -1.28% 427,991 793,325,872
2024-10-30 19 19.28 18.21 18.79 -4.62% 525,995 988,331,710
2024-10-29 19 19.88 18.58 19.7 +2.07% 677,874 1,306,178,686
2024-10-28 20.11 21.9 19.22 19.3 -3.11% 982,384 1,993,764,713
2024-10-25 18.44 20.51 18.12 19.92 +5.9% 856,595 1,675,367,985
2024-10-24 17.6 19.19 17.44 18.81 +4.44% 600,554 1,109,334,909
2024-10-23 17.95 18.74 17.85 18.01 -1.1% 575,726 1,056,056,278
2024-10-22 19.18 19.3 17.9 18.21 -9.9% 884,033 1,644,167,794
2024-10-21 17.18 20.21 16.95 20.21 +20.01% 1,157,925 2,206,321,966
2024-10-18 15.34 17.23 15.33 16.84 +7.54% 635,128 1,042,632,029
2024-10-17 16.09 16.55 15.58 15.66 -2.37% 535,904 860,965,609
2024-10-16 15.46 17.5 15.22 16.04 +2.82% 698,544 1,141,408,627
2024-10-15 15.05 15.97 14.75 15.6 +3.24% 528,537 817,818,805
2024-10-14 14.22 15.16 14.07 15.11 +6.78% 330,852 483,252,618
2024-10-11 14.76 15.13 13.83 14.15 -6.48% 341,009 491,443,736
2024-10-10 15.96 16.28 14.84 15.13 -1.75% 404,180 624,646,199
2024-10-09 16.71 17.78 15.4 15.4 -12.15% 678,853 1,132,383,328
2024-10-08 17.5 17.53 15.8 17.53 +19.99% 734,600 1,267,437,088
2024-09-30 12.99 14.8 12.79 14.61 +16.97% 600,559 820,826,411
2024-09-27 11.76 12.59 11.55 12.49 +6.57% 510,804 614,494,114
2024-09-26 11.19 11.79 11.18 11.72 +5.78% 468,375 542,876,002
2024-09-25 11.19 11.46 11.01 11.08 -1.34% 367,666 413,267,552
2024-09-24 10.91 11.3 10.65 11.23 +1.26% 372,724 408,342,644
2024-09-23 10.56 11.09 10.54 11.09 +4.13% 345,509 376,048,668
2024-09-20 10.56 10.84 10.49 10.65 -0.28% 255,682 272,713,161
2024-09-19 10.35 10.7 10.03 10.68 +4.2% 283,832 294,875,656
2024-09-18 10.5 10.79 10.06 10.25 -3.21% 277,997 289,451,849
2024-09-13 10.38 10.85 10.15 10.59 +2.22% 310,666 328,532,903
2024-09-12 10.3 10.81 10.26 10.36 +1.27% 254,811 266,985,896
2024-09-11 10.29 10.37 10.1 10.23 -0.97% 87,397 89,166,646
2024-09-10 10.26 10.45 10.04 10.33 +0.98% 118,499 121,419,067
2024-09-09 10.23 10.39 10.13 10.23 -1.16% 104,889 107,459,840
2024-09-06 10.75 10.79 10.3 10.35 -3.72% 142,592 149,838,200
2024-09-05 10.71 10.9 10.66 10.75 +0.47% 130,607 140,613,176
2024-09-04 10.75 10.91 10.6 10.7 -2.01% 131,633 141,475,260
2024-09-03 10.88 11.02 10.7 10.92 -0.09% 186,416 202,779,026
2024-09-02 11.25 11.38 10.89 10.93 -3.7% 290,270 321,779,179
2024-08-30 10.08 11.8 10.04 11.35 +12.82% 489,730 543,860,221
2024-08-29 9.75 10.1 9.7 10.06 +2.76% 86,307 85,835,022
2024-08-28 9.72 9.89 9.67 9.79 +0.2% 69,997 68,389,639
2024-08-27 9.98 10.08 9.72 9.77 -2.69% 106,778 105,220,476
2024-08-26 10.24 10.31 9.98 10.04 -0.59% 91,112 91,957,526
2024-08-23 9.97 10.23 9.91 10.1 +0.7% 97,240 98,078,194
2024-08-22 10.3 10.44 9.98 10.03 -2.34% 121,416 123,489,122
2024-08-21 10.28 10.51 10.23 10.27 -0.39% 113,784 118,229,548
2024-08-20 10.46 10.62 10.25 10.31 -0.87% 125,717 131,025,849
2024-08-19 10.46 10.62 10.35 10.4 -0.86% 111,506 116,790,009
2024-08-16 10.48 10.77 10.46 10.49 -0.29% 167,049 177,173,188
2024-08-15 10.12 10.66 10.09 10.52 +3.24% 181,922 189,910,787
2024-08-14 10.12 10.31 10.03 10.19 +1.09% 134,303 136,928,349
2024-08-13 9.86 10.09 9.85 10.08 +2.13% 94,889 94,724,314
2024-08-12 10.03 10.09 9.74 9.87 -1.6% 106,251 105,028,731
2024-08-09 10.09 10.36 10 10.03 +1.42% 177,158 180,175,439
2024-08-08 10.01 10.15 9.7 9.89 -2.94% 186,920 185,172,426
2024-08-07 10.25 10.44 10.14 10.19 -1.16% 134,544 138,659,150
2024-08-06 10.45 10.58 10.1 10.31 +0.98% 153,989 158,087,507
2024-08-05 10.58 10.82 10.19 10.21 -5.46% 192,695 202,155,083
2024-08-02 11.02 11.23 10.79 10.8 -4.26% 239,254 263,512,729
2024-08-01 10.95 11.48 10.89 11.28 +3.3% 337,421 379,150,172
2024-07-31 10.4 10.95 10.38 10.92 +2.82% 307,782 329,659,227
2024-07-30 10.02 10.64 9.97 10.62 +4.94% 259,756 270,372,811
2024-07-29 10.2 10.33 10.1 10.12 -0.78% 117,181 119,640,717
2024-07-26 10.07 10.3 9.97 10.2 +1.09% 132,135 134,071,738
2024-07-25 10.01 10.26 9.9 10.09 -0.59% 127,464 128,427,342
2024-07-24 10.12 10.36 10.09 10.15 -0.78% 142,579 145,650,324
2024-07-23 10.42 10.65 10.19 10.23 -3.49% 210,470 219,163,034
2024-07-22 10.47 10.93 10.47 10.6 +1.73% 306,027 327,586,942
2024-07-19 10.17 10.59 10.12 10.42 +1.46% 267,240 279,028,798
2024-07-18 10 10.33 9.64 10.27 +1.38% 267,808 267,453,400
2024-07-17 10.23 10.63 10.1 10.13 -2.97% 247,392 255,892,478
2024-07-16 10.02 10.5 9.95 10.44 +5.45% 364,543 374,762,215
2024-07-15 10.5 10.5 9.86 9.9 +7.73% 341,989 345,574,645
2024-07-12 9.16 9.27 9.12 9.19 -0.65% 63,154 58,096,002
2024-07-11 9.35 9.47 9.16 9.25 +1.43% 95,461 88,590,147
2024-07-10 9.18 9.39 9.09 9.12 -0.87% 85,971 79,514,116
2024-07-09 8.84 9.22 8.81 9.2 +3.6% 103,663 94,088,588
2024-07-08 8.96 9.14 8.85 8.88 -1.77% 72,666 65,262,631
2024-07-05 8.91 9.12 8.79 9.04 +1.46% 72,847 65,524,835
2024-07-04 9.2 9.25 8.89 8.91 -2.84% 82,875 74,992,342
2024-07-03 9.42 9.44 9.15 9.17 -2.24% 101,194 93,816,490
2024-07-02 9.33 9.66 9.24 9.38 +2.74% 152,588 143,646,445
2024-07-01 9.1 9.18 8.8 9.13 0% 101,156 91,098,933
2024-06-28 9.13 9.45 9.11 9.13 -0.98% 119,841 111,164,548
2024-06-27 9.1 9.68 9.05 9.22 0% 174,935 164,557,643
2024-06-26 8.72 9.24 8.53 9.22 +5.73% 129,516 115,445,790
2024-06-25 9.22 9.25 8.59 8.72 -5.53% 178,727 157,935,488
2024-06-24 9.8 9.84 9.19 9.23 -6.58% 160,445 151,590,036
2024-06-21 9.8 9.97 9.6 9.88 -1.4% 119,716 117,841,116
2024-06-20 10.43 10.46 10.02 10.02 -4.93% 184,770 189,578,883
2024-06-19 10.29 10.63 10.29 10.54 +2.93% 262,752 275,800,896
2024-06-18 10.26 10.34 10.15 10.24 -0.1% 122,343 125,407,667
2024-06-17 10.15 10.31 10.05 10.25 +0.39% 113,901 116,313,198
2024-06-14 10.24 10.37 10.04 10.21 -0.68% 134,411 137,101,669
2024-06-13 10.33 10.48 10.21 10.28 -0.68% 170,563 176,296,929
2024-06-12 9.91 10.52 9.91 10.35 +3.09% 219,985 226,076,635
2024-06-11 9.54 10.2 9.47 10.04 +4.37% 169,392 168,716,356
2024-06-07 9.61 9.83 9.41 9.62 +1.91% 118,772 113,902,395
2024-06-06 9.9 10.27 9.38 9.44 -3.97% 188,955 184,678,944
2024-06-05 10.1 10.36 9.82 9.83 -4.1% 187,839 189,377,030
2024-06-04 10.52 10.71 10.06 10.25 -5.36% 265,289 273,165,790
2024-06-03 10.49 11.08 10.4 10.83 +5.25% 388,824 418,787,676
2024-05-31 9.96 10.36 9.95 10.29 +1.98% 201,524 205,069,341
2024-05-30 9.68 10.28 9.5 10.09 +4.02% 240,531 241,740,244
2024-05-29 9.73 9.92 9.61 9.7 -1.22% 91,438 89,104,744
2024-05-28 9.86 10.27 9.71 9.82 -0.81% 153,198 152,933,249
2024-05-27 9.62 9.9 9.36 9.9 +3.45% 112,644 108,389,465
2024-05-24 9.99 10.02 9.56 9.57 -3.72% 93,480 91,171,640
2024-05-23 10.2 10.24 9.92 9.94 -2.55% 86,276 86,514,416
2024-05-22 10.1 10.25 10.02 10.2 +0.59% 65,106 66,119,291
2024-05-21 10.23 10.34 10.1 10.14 -0.88% 68,250 69,441,837
2024-05-20 10.3 10.37 10.14 10.23 -0.58% 86,766 88,901,597
2024-05-17 10.1 10.29 9.96 10.29 +1.88% 91,786 93,366,784
2024-05-16 10.19 10.29 10.04 10.1 +0.3% 85,159 86,445,961
2024-05-15 10.16 10.35 10.01 10.07 -0.98% 82,905 84,303,150
2024-05-14 10.2 10.39 10.07 10.17 +0.3% 90,636 92,305,451
2024-05-13 10.45 10.45 10.06 10.14 -4.07% 140,304 143,120,664
2024-05-10 11.09 11.1 10.52 10.57 -4.43% 164,361 175,876,047
2024-05-09 10.82 11.28 10.77 11.06 +2.79% 181,099 199,650,272
2024-05-08 10.96 11.16 10.72 10.76 -2.18% 128,545 140,311,911
2024-05-07 10.9 11.13 10.8 11 +1.1% 124,051 136,408,127
2024-05-06 10.98 11.1 10.8 10.88 +0.65% 122,739 134,199,049
2024-04-30 11.02 11.18 10.65 10.81 -1.82% 146,487 159,214,480
2024-04-29 10.55 11.12 10.51 11.01 +1.57% 200,463 219,083,356
2024-04-26 10.38 10.94 10.38 10.84 +3.93% 181,778 194,948,712
2024-04-25 10.29 10.73 10.27 10.43 +0.19% 147,171 154,856,352
2024-04-24 10.09 10.45 10.09 10.41 +3.89% 143,013 147,575,242
2024-04-23 10.03 10.26 9.97 10.02 +0.7% 119,534 120,646,660
2024-04-22 9.7 10.03 9.41 9.95 -0.2% 113,496 111,271,742
2024-04-19 10.16 10.2 9.8 9.97 -2.54% 145,907 145,615,638
2024-04-18 10.31 10.46 10.01 10.23 -1.45% 177,046 181,348,386
2024-04-17 9.7 10.42 9.7 10.38 +12.7% 228,655 232,762,802
2024-04-16 10.19 10.26 9.19 9.21 -10.23% 236,340 224,441,027
2024-04-15 10.92 11.19 10 10.26 -7.98% 256,225 266,484,444
2024-04-12 11.22 11.49 11.14 11.15 -0.54% 138,468 156,461,228
2024-04-11 11 11.55 10.9 11.21 -0.36% 153,352 174,345,362
2024-04-10 11.83 11.89 11.13 11.25 -5.06% 206,664 233,691,908
2024-04-09 12.06 12.1 11.42 11.85 -0.08% 166,918 196,598,979
2024-04-08 12.6 12.6 11.86 11.86 -8.06% 260,042 316,817,219
2024-04-03 12.59 13.22 11.91 12.9 +1.57% 379,861 483,839,008
2024-04-02 13.28 13.56 12.41 12.7 -0.24% 331,179 432,488,794
2024-04-01 12.58 12.96 12.43 12.73 +0.63% 242,814 307,270,160
2024-03-29 12.47 12.94 12.25 12.65 +0.56% 260,506 328,887,280
2024-03-28 11.86 12.62 11.78 12.58 +7.52% 331,754 408,455,838
2024-03-27 12.49 12.49 11.66 11.7 -7.87% 326,399 389,311,518
2024-03-26 12.73 13.22 12.49 12.7 +0.87% 303,437 389,833,504
2024-03-25 13.76 14 12.5 12.59 -12.08% 580,660 763,364,192
2024-03-22 13.79 14.85 13.6 14.32 +6.87% 780,863 1,112,552,291
2024-03-21 13.79 14.2 13.4 13.4 +0.3% 499,184 685,444,871
2024-03-20 13.13 13.52 12.94 13.36 +0.6% 371,352 491,511,506
2024-03-19 13.36 13.95 13.12 13.28 -0.9% 450,956 611,276,959
2024-03-18 13.28 13.58 13.11 13.4 -0.74% 458,383 612,066,974
2024-03-15 13.45 13.72 13.12 13.5 -3.09% 533,164 714,052,599
2024-03-14 13.01 14.31 12.71 13.93 +4.34% 814,099 1,101,803,448
2024-03-13 13.3 13.6 12.87 13.35 -3.26% 719,594 949,266,877
2024-03-12 12.3 14.5 12.3 13.8 +10.75% 949,023 1,261,793,777
2024-03-11 12.5 13.17 12.06 12.46 +7.79% 925,715 1,162,227,713
2024-03-08 10.08 11.93 9.88 11.56 +16.3% 744,629 847,814,585
2024-03-07 10.3 10.43 9.92 9.94 -2.74% 142,465 144,453,192
2024-03-06 10.34 10.37 10.02 10.22 -0.97% 140,578 143,388,689
2024-03-05 10.41 10.72 10.18 10.32 -2.73% 214,809 224,556,651
2024-03-04 10.75 10.8 10.27 10.61 +0.66% 250,070 264,174,572
2024-03-01 10.07 10.61 10.06 10.54 +4.56% 249,631 259,697,131
2024-02-29 9.4 10.15 9.39 10.08 +7.12% 219,910 217,835,481
2024-02-28 10.54 10.84 9.38 9.41 -10.72% 347,720 354,013,299
2024-02-27 10.06 10.56 9.86 10.54 +4.77% 250,303 257,728,993
2024-02-26 9.75 10.38 9.71 10.06 +3.18% 309,508 311,325,236
2024-02-23 9.5 9.8 9.4 9.75 +3.72% 258,081 248,712,385
2024-02-22 8.94 9.56 8.92 9.4 +4.44% 254,165 236,282,558
2024-02-21 8.94 9.45 8.82 9 -2.28% 285,398 260,093,782
2024-02-20 8.77 9.45 8.5 9.21 +5.26% 268,816 239,788,069
2024-02-19 8.25 8.82 8.21 8.75 +8.43% 263,606 224,390,562
2024-02-08 7.17 8.12 6.97 8.07 +12.71% 255,891 194,734,441
2024-02-07 7.43 7.65 7.03 7.16 -2.59% 221,065 161,710,877
2024-02-06 7.04 7.71 6.51 7.35 +1.38% 240,584 170,415,478
2024-02-05 8.49 8.49 7.03 7.25 -15.2% 233,021 175,198,577
2024-02-02 9.2 9.37 8.15 8.55 -6.66% 151,835 132,435,730
2024-02-01 9.13 9.54 8.98 9.16 +1.1% 136,231 125,556,369
2024-01-31 9.85 9.97 9.03 9.06 -8.94% 171,435 162,137,980
2024-01-30 10.41 10.48 9.94 9.95 -3.86% 82,960 84,447,519
2024-01-29 10.84 10.97 10.31 10.35 -4.52% 88,030 92,488,017
2024-01-26 10.88 11.12 10.82 10.84 -1.28% 92,123 101,053,007
2024-01-25 10.65 11.01 10.43 10.98 +4.37% 112,264 121,360,627
2024-01-24 10.59 10.66 10.1 10.52 0% 82,930 86,059,461
2024-01-23 10.3 10.63 10.24 10.52 +1.64% 92,846 97,377,407
2024-01-22 11.15 11.25 10.19 10.35 -6.92% 109,270 117,017,656
2024-01-19 11.42 11.54 11.11 11.12 -2.46% 70,420 79,439,593
2024-01-18 11.28 11.47 11.02 11.4 -0.18% 88,746 99,472,162
2024-01-17 11.76 11.8 11.4 11.42 -3.14% 59,985 69,485,742
2024-01-16 11.9 11.99 11.53 11.79 -1.17% 85,815 100,433,290
2024-01-15 11.9 12.12 11.77 11.93 +0.34% 58,344 69,868,784
2024-01-12 12.17 12.18 11.86 11.89 -2.38% 74,167 88,845,980
2024-01-11 11.82 12.23 11.82 12.18 +3.13% 121,783 147,326,460
2024-01-10 12.21 12.28 11.68 11.81 -3.28% 105,339 124,994,053
2024-01-09 12.35 12.53 12.07 12.21 -0.41% 81,482 100,145,522
2024-01-08 12.53 12.65 12.26 12.26 -2.39% 69,570 86,019,148
2024-01-05 12.86 12.92 12.45 12.56 -2.1% 77,439 97,995,263
2024-01-04 12.89 13.09 12.68 12.83 -0.85% 80,367 103,882,896
2024-01-03 12.88 13.07 12.69 12.94 +0.54% 85,518 110,116,199
2024-01-02 13.54 13.58 12.83 12.87 -4.95% 153,761 200,534,441

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

цШКхНОчзСцКА 600378

2024年一季度

ц╡╖хЕЙф┐бцБп 688041

2023年全年

ч║мх╛╖ф┐бцБп 688171

2024年至今

шИкхдйцЩ║щАа 300446

近半年

щ▓БщУ╢цКХш╡Д 600784

2024年至今

х║╖щ╣ПчзСцКА 688602

近半年

чзСхЙНчФЯчЙй 688526

近半年

щЭТх▓Ыц╕п 601298

2024年至今

цШЗш╛ЙчзСцКА 300423

近三个月

х╣┐х╝ШцОзшВб 000529

2022-2023两年

热门概念板块

新能源汽车

щХ┐хЯОц▒╜ш╜ж (601633)

2023年全年
军工

ф╕ншИкц▓ИщгЮ (600760)

2022-2023两年
芯片

хЕих┐ЧчзСцКА (300458)

近期数据
AI人工智能

шИкхоЗх╛о (300053)

近期数据
数字经济

цБТчФЯчФ╡хнР (600570)

近三个月
云计算

ф╕нчзСхИЫш╛╛ (300496)

近期数据
光伏产业

щАЪхиБшВбф╗╜ (600438)

近半年
区块链

ч╜Схо┐чзСцКА (300017)

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