щ║жцН╖чзСцКА 300319

数据更新至:

添加到对比分析

12.10 -0.49%

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

12.1
-0.49% -0.06
12.17
开盘价
12.23
最高价
11.95
最低价
90,488
成交量
数据更新至: 2025-03-25

技术指标

12.33
MA5 (5日均线)
12.57
MA10 (10日均线)
12.58
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 12.17 12.23 11.95 12.1 -0.49% 90,488 109,406,410
2025-03-24 12.16 12.29 11.83 12.16 -0.08% 211,420 255,138,428
2025-03-21 12.44 12.52 12.13 12.17 -2.95% 229,215 281,776,947
2025-03-20 12.7 12.77 12.53 12.54 -1.26% 184,531 233,225,181
2025-03-19 12.88 12.9 12.61 12.7 -1.93% 206,970 263,423,497
2025-03-18 12.99 13.1 12.83 12.95 -0.08% 202,774 262,644,802
2025-03-17 12.84 13 12.7 12.96 +0.93% 261,459 336,843,141
2025-03-14 12.4 12.85 12.25 12.84 +3.38% 329,815 417,635,363
2025-03-13 12.87 12.88 12.27 12.42 -3.57% 310,550 388,212,089
2025-03-12 12.45 13.03 12.37 12.88 +4.04% 464,915 595,545,679
2025-03-11 12.26 12.51 12.2 12.38 -0.56% 193,122 237,840,061
2025-03-10 12.53 12.65 12.35 12.45 -1.35% 183,206 228,240,097
2025-03-07 12.68 12.84 12.5 12.62 -1.17% 239,054 303,050,344
2025-03-06 12.66 12.84 12.63 12.77 +1.43% 253,360 322,946,813
2025-03-05 12.39 12.75 12.36 12.59 +1.37% 256,049 321,446,401
2025-03-04 11.96 12.58 11.91 12.42 +3.07% 255,718 315,459,006
2025-03-03 12.22 12.34 11.97 12.05 -1.15% 257,467 312,798,489
2025-02-28 12.96 13 12.13 12.19 -6.88% 377,742 471,847,191
2025-02-27 13.3 13.38 12.82 13.09 -1.95% 363,794 475,384,937
2025-02-26 13.27 13.4 13.18 13.35 +0.68% 424,933 564,809,398
2025-02-25 12.85 13.44 12.8 13.26 +0.68% 503,711 662,479,722
2025-02-24 13.05 13.28 12.82 13.17 +1.15% 442,429 579,439,350
2025-02-21 13.03 13.08 12.85 13.02 -0.31% 429,779 557,247,833
2025-02-20 12.4 13.09 12.31 13.06 +5.83% 676,299 867,837,090
2025-02-19 12.1 12.35 12.02 12.34 +1.9% 248,089 304,072,860
2025-02-18 12.51 12.73 12.04 12.11 -2.96% 358,834 446,900,747
2025-02-17 12.4 12.63 12.38 12.48 +0.4% 268,306 335,635,965
2025-02-14 12.45 12.59 12.32 12.43 0% 219,955 273,736,897
2025-02-13 12.89 12.89 12.43 12.43 -3.72% 326,749 410,855,319
2025-02-12 12.6 12.92 12.53 12.91 +2.14% 305,991 390,557,254
2025-02-11 12.68 12.7 12.42 12.64 -0.32% 266,363 334,746,197
2025-02-10 12.8 12.85 12.57 12.68 -0.94% 333,457 423,011,809
2025-02-07 12.8 12.99 12.59 12.8 0% 365,923 469,806,553
2025-02-06 12.23 12.82 12.2 12.8 +4.32% 321,778 406,999,666
2025-02-05 12.32 12.49 12.22 12.27 +1.07% 180,442 222,490,958
2025-01-27 12.55 12.63 12.12 12.14 -2.96% 201,060 247,578,061
2025-01-24 12.21 12.52 12.21 12.51 +2.21% 210,760 261,703,877
2025-01-23 12.51 12.78 12.24 12.24 -1.13% 272,321 340,962,365
2025-01-22 12.36 12.52 12.29 12.38 -0.48% 232,317 288,588,584
2025-01-21 12.37 12.49 12.23 12.44 +1.22% 221,371 273,677,778
2025-01-20 12.3 12.57 12.2 12.29 +1.74% 277,272 342,895,937
2025-01-17 11.89 12.24 11.84 12.08 +1.34% 252,778 305,063,365
2025-01-16 12.12 12.31 11.8 11.92 -0.75% 277,596 333,537,859
2025-01-15 12.1 12.19 11.96 12.01 -0.74% 207,748 250,156,175
2025-01-14 11.35 12.11 11.24 12.1 +6.98% 321,193 379,759,091
2025-01-13 11.19 11.41 10.97 11.31 -0.35% 182,307 204,369,668
2025-01-10 11.77 11.85 11.34 11.35 -3.9% 230,005 267,381,817
2025-01-09 11.45 12.07 11.45 11.81 +2.07% 303,580 361,181,283
2025-01-08 11.7 11.8 11.08 11.57 -2.03% 299,366 343,302,049
2025-01-07 11.41 11.83 11.37 11.81 +4.05% 254,768 295,034,065
2025-01-06 11.51 11.67 11.2 11.35 -1.39% 223,170 255,038,677
2025-01-03 11.92 11.97 11.46 11.51 -2.46% 291,307 341,427,932
2025-01-02 12.45 12.6 11.64 11.8 -5.45% 374,038 452,436,151
2024-12-31 13.24 13.4 12.46 12.48 -5.45% 376,651 484,177,262
2024-12-30 13.35 13.63 13.02 13.2 -1.57% 326,074 434,485,945
2024-12-27 13.98 14.05 13.35 13.41 -3.59% 531,847 727,220,311
2024-12-26 13.82 14.3 13.82 13.91 -0.64% 533,609 748,530,045
2024-12-25 13.75 14.28 13.58 14 +0.43% 699,607 976,589,963
2024-12-24 13.28 14 12.92 13.94 +4.19% 688,830 931,320,001
2024-12-23 13.66 14.07 13.34 13.38 -0.07% 616,256 844,901,757
2024-12-20 13.3 13.57 13.2 13.39 +0.98% 431,420 579,109,072
2024-12-19 13.1 13.38 12.92 13.26 -0.45% 366,960 482,157,667
2024-12-18 12.87 13.5 12.55 13.32 +3.26% 452,491 595,488,056
2024-12-17 13.36 13.76 12.84 12.9 -3.37% 529,135 710,166,391
2024-12-16 13 13.55 12.94 13.35 +2.14% 457,127 610,700,540
2024-12-13 12.96 13.38 12.92 13.07 +0.08% 433,132 571,172,427
2024-12-12 13.19 13.19 12.91 13.06 -1.43% 331,187 431,140,188
2024-12-11 12.35 13.29 12.35 13.25 +6.77% 620,162 804,136,411
2024-12-10 12.72 12.8 12.35 12.41 +0.89% 277,213 349,253,157
2024-12-09 12.5 12.65 12.17 12.3 -1.44% 185,976 229,994,660
2024-12-06 12.28 12.55 12.14 12.48 +1.55% 241,428 298,892,023
2024-12-05 12.1 12.35 12.02 12.29 +1.15% 165,322 202,855,857
2024-12-04 12.45 12.58 12.06 12.15 -2.33% 200,715 246,987,234
2024-12-03 12.61 12.61 12.27 12.44 -1.27% 216,592 269,330,566
2024-12-02 12.35 12.65 12.26 12.6 +2.27% 260,901 325,954,027
2024-11-29 12.15 12.5 11.99 12.32 +0.9% 282,267 346,183,830
2024-11-28 12.41 12.56 12.17 12.21 -0.33% 247,219 305,721,221
2024-11-27 11.87 12.26 11.49 12.25 +2.94% 294,525 348,948,437
2024-11-26 12.05 12.25 11.9 11.9 -1.49% 185,591 223,752,167
2024-11-25 12.32 12.42 11.75 12.08 -1.55% 282,566 338,498,965
2024-11-22 12.78 13.05 12.21 12.27 -5.03% 321,413 407,361,613
2024-11-21 13.02 13.05 12.61 12.92 -1.67% 332,783 428,153,933
2024-11-20 13.05 13.2 12.88 13.14 +0.38% 308,679 402,969,875
2024-11-19 12.66 13.11 12.53 13.09 +3.48% 310,145 397,300,486
2024-11-18 13.08 13.35 12.45 12.65 -2.01% 403,165 520,330,723
2024-11-15 13.41 13.73 12.88 12.91 -5.35% 436,221 580,172,812
2024-11-14 14.22 14.28 13.55 13.64 -5.21% 453,647 628,502,138
2024-11-13 14.48 14.78 13.86 14.39 +1.2% 570,190 817,005,480
2024-11-12 15.2 15.2 14 14.22 -3.59% 772,087 1,117,294,874
2024-11-11 13.78 14.95 13.66 14.75 +8.7% 944,853 1,353,121,626
2024-11-08 14.3 14.66 13.5 13.57 -1.6% 849,792 1,193,516,985
2024-11-07 13.01 13.87 12.85 13.79 +5.27% 726,243 976,082,726
2024-11-06 13.12 13.36 12.88 13.1 -0.76% 555,661 727,343,241
2024-11-05 13 13.33 12.87 13.2 +1.23% 535,854 704,419,196
2024-11-04 12.55 13.27 12.55 13.04 +3.16% 434,232 565,802,805
2024-11-01 13.33 13.34 12.6 12.64 -6.23% 669,539 860,593,441
2024-10-31 13.98 13.98 13.4 13.48 -2.11% 662,222 901,392,805
2024-10-30 13.65 13.98 13.26 13.77 -0.65% 756,681 1,029,225,477
2024-10-29 14.42 14.45 13.7 13.86 -5.07% 928,812 1,300,485,926
2024-10-28 13.9 14.96 13.68 14.6 +6.96% 949,526 1,366,487,691
2024-10-25 13.07 13.98 12.8 13.65 +7.23% 989,569 1,327,637,318
2024-10-24 12.8 12.93 12.46 12.73 -0.47% 509,232 644,740,590
2024-10-23 13.5 14 12.7 12.79 -3.83% 1,086,798 1,443,282,450
2024-10-22 12.8 13.75 12.51 13.3 +4.07% 948,166 1,248,955,411
2024-10-21 12.5 13.49 12.11 12.78 +7.39% 981,707 1,252,962,346
2024-10-18 11.28 12.21 11.28 11.9 +4.75% 754,464 891,592,983
2024-10-17 11.19 11.65 11.13 11.36 +3.93% 588,049 670,739,047
2024-10-16 10.85 11.16 10.8 10.93 -2.5% 360,413 396,204,643
2024-10-15 11.01 11.69 10.87 11.21 +0.54% 582,900 661,759,389
2024-10-14 10.47 11.23 10.32 11.15 +7.11% 471,344 512,207,167
2024-10-11 11.1 11.23 10.24 10.41 -7.3% 434,488 462,030,233
2024-10-10 11.5 11.74 11.15 11.23 +0.81% 491,927 564,328,543
2024-10-09 12.3 12.34 11.1 11.14 -13.98% 808,973 955,594,287
2024-10-08 13.03 13.03 11.45 12.95 +19.14% 935,066 1,159,752,866
2024-09-30 9.86 10.95 9.64 10.87 +15.03% 729,056 751,420,584
2024-09-27 9.05 9.6 9 9.45 +5.94% 471,612 438,461,200
2024-09-26 8.59 8.92 8.54 8.92 +3.6% 276,149 240,960,072
2024-09-25 8.62 8.88 8.6 8.61 +0.12% 294,022 257,080,271
2024-09-24 8.33 8.62 8.21 8.6 +3.37% 273,610 231,585,419
2024-09-23 8.21 8.48 8.16 8.32 +1.71% 164,572 137,649,558
2024-09-20 8.28 8.36 8.1 8.18 -0.97% 125,532 103,025,916
2024-09-19 8.08 8.35 8.03 8.26 +2.86% 152,001 124,806,908
2024-09-18 8.21 8.24 7.97 8.03 -2.07% 155,702 125,310,298
2024-09-13 8.32 8.43 8.2 8.2 -1.91% 145,454 120,761,011
2024-09-12 8.4 8.48 8.34 8.36 +0.24% 151,694 127,583,816
2024-09-11 8.56 8.57 8.28 8.34 -3.02% 169,828 142,652,867
2024-09-10 8.48 8.63 8.24 8.6 +1.78% 222,474 187,044,648
2024-09-09 8.69 8.73 8.4 8.45 -1.4% 199,974 170,699,061
2024-09-06 8.8 8.87 8.55 8.57 -2.72% 184,737 160,388,744
2024-09-05 8.57 8.83 8.55 8.81 +2.32% 184,346 160,959,446
2024-09-04 8.77 8.81 8.51 8.61 -3.26% 224,388 193,607,473
2024-09-03 8.8 8.97 8.78 8.9 +0.79% 196,138 174,143,635
2024-09-02 9.11 9.22 8.82 8.83 -3.81% 275,659 247,280,139
2024-08-30 8.78 9.38 8.75 9.18 +4.56% 418,556 383,488,922
2024-08-29 8.35 8.9 8.33 8.78 +4.15% 258,064 223,872,981
2024-08-28 8.39 8.51 8.3 8.43 0% 139,349 117,217,596
2024-08-27 8.65 8.68 8.41 8.43 -3.44% 199,874 169,857,095
2024-08-26 8.74 8.84 8.52 8.73 +0.23% 204,630 177,400,719
2024-08-23 8.59 8.8 8.51 8.71 +0.81% 193,062 167,053,270
2024-08-22 8.95 8.99 8.62 8.64 -3.36% 281,699 246,148,105
2024-08-21 8.84 9.27 8.78 8.94 +3.59% 485,749 438,100,558
2024-08-20 8.77 8.85 8.55 8.63 -1.6% 168,368 145,678,449
2024-08-19 8.93 9.05 8.74 8.77 -2.34% 207,031 183,492,142
2024-08-16 8.93 9.12 8.93 8.98 +0.79% 270,274 243,984,784
2024-08-15 8.83 9.1 8.81 8.91 +0.22% 288,358 258,843,017
2024-08-14 8.91 9.03 8.76 8.89 +0.45% 200,388 178,387,154
2024-08-13 8.75 8.86 8.72 8.85 +1.14% 146,452 128,687,771
2024-08-12 8.81 8.97 8.65 8.75 -1.69% 188,470 165,431,737
2024-08-09 8.94 9.08 8.86 8.9 +1.14% 242,389 217,342,419
2024-08-08 8.82 8.95 8.65 8.8 -1.79% 258,851 227,070,588
2024-08-07 8.66 9.07 8.6 8.96 +3.46% 353,437 315,781,956
2024-08-06 8.76 8.83 8.56 8.66 +2.24% 253,326 219,414,190
2024-08-05 9.1 9.17 8.45 8.47 -7.13% 491,563 430,435,449
2024-08-02 9.7 9.74 9.11 9.12 -7.32% 574,651 537,189,144
2024-08-01 9.97 10.14 9.79 9.84 -0.51% 341,806 339,090,348
2024-07-31 9.61 9.95 9.54 9.89 +2.59% 415,772 408,938,012
2024-07-30 9.61 9.72 9.49 9.64 -1.03% 226,124 217,002,682
2024-07-29 9.76 9.91 9.56 9.74 0% 346,703 337,903,914
2024-07-26 9.28 10.15 9.2 9.74 +5.07% 592,228 574,166,474
2024-07-25 9.53 9.59 9.19 9.27 -4.24% 459,693 429,019,927
2024-07-24 9.95 10.21 9.6 9.68 -3.39% 513,671 508,405,743
2024-07-23 10.58 10.6 9.99 10.02 -6.44% 638,754 652,549,212
2024-07-22 10.4 10.78 10.35 10.71 +1.13% 504,731 532,378,785
2024-07-19 10.52 10.88 10.45 10.59 -0.66% 582,610 621,322,905
2024-07-18 10.6 10.95 10.23 10.66 -0.47% 777,549 823,376,543
2024-07-17 11.09 11.23 10.65 10.71 -3.86% 855,463 936,742,225
2024-07-16 9.65 11.59 9.64 11.14 +15.08% 1,214,939 1,278,552,927
2024-07-15 9.78 9.9 9.59 9.68 -2.02% 343,838 333,977,321
2024-07-12 9.84 9.97 9.7 9.88 -2.37% 473,750 465,929,033
2024-07-11 10.02 10.38 9.82 10.12 +1.71% 748,305 755,840,819
2024-07-10 9.9 10.14 9.81 9.95 -0.9% 566,899 565,292,561
2024-07-09 9.68 10.22 9.63 10.04 +2.55% 918,638 911,893,242
2024-07-08 9.22 10.13 9.16 9.79 +6.3% 1,071,567 1,035,223,048
2024-07-05 8.67 9.24 8.45 9.21 +5.86% 678,740 606,763,192
2024-07-04 8.78 9.03 8.61 8.7 -0.8% 442,624 389,982,744
2024-07-03 8.94 9.08 8.73 8.77 -2.45% 474,701 420,145,281
2024-07-02 9.28 9.4 8.91 8.99 -3.95% 771,809 699,437,543
2024-07-01 9.64 9.92 9.22 9.36 +0.32% 992,500 943,915,598
2024-06-28 8.96 9.66 8.96 9.33 +2.3% 1,005,245 943,985,528
2024-06-27 8.67 9.5 8.61 9.12 +3.4% 1,084,583 993,429,352
2024-06-26 8.29 8.95 8.09 8.82 +6.27% 633,479 535,986,281
2024-06-25 8.32 8.48 8.08 8.3 -0.6% 548,221 452,251,828
2024-06-24 8.4 8.87 8.32 8.35 -3.47% 662,837 569,427,899
2024-06-21 8.62 8.93 8.34 8.65 +0.35% 773,876 674,089,722
2024-06-20 8.83 9.28 8.56 8.62 +1.53% 1,093,548 974,066,759
2024-06-19 8.68 8.95 8.46 8.49 -1.05% 714,245 616,831,458
2024-06-18 8.28 8.65 8.22 8.58 +2.88% 589,006 499,402,337
2024-06-17 8.08 8.43 8.08 8.34 +2.46% 340,331 282,227,871
2024-06-14 8.02 8.16 7.93 8.14 +0.74% 230,987 186,424,106
2024-06-13 8 8.24 7.99 8.08 +1% 243,663 197,739,683
2024-06-12 7.96 8.1 7.92 8 +0.5% 196,565 157,690,327
2024-06-11 7.65 7.97 7.5 7.96 +3.24% 222,515 173,023,932
2024-06-07 7.73 7.9 7.61 7.71 +0.26% 195,685 151,518,202
2024-06-06 7.75 8.04 7.65 7.69 -0.9% 230,215 179,612,894
2024-06-05 7.79 7.94 7.72 7.76 -0.51% 142,322 111,830,500
2024-06-04 7.97 8.05 7.68 7.8 -2.99% 189,741 148,139,932
2024-06-03 8.09 8.19 7.96 8.04 -0.5% 185,932 150,467,926
2024-05-31 7.96 8.17 7.92 8.08 +1.89% 204,638 165,579,288
2024-05-30 7.71 8.05 7.63 7.93 +2.06% 208,444 165,029,800
2024-05-29 7.7 7.91 7.7 7.77 +0.13% 110,280 85,996,440
2024-05-28 7.7 7.95 7.64 7.76 +0.39% 151,792 118,721,111
2024-05-27 7.7 7.75 7.47 7.73 +0.65% 132,864 100,822,266
2024-05-24 7.92 7.98 7.66 7.68 -3.52% 136,308 106,502,856
2024-05-23 8.05 8.11 7.94 7.96 -1% 141,607 113,246,040
2024-05-22 7.86 8.09 7.83 8.04 +1.9% 148,069 118,154,849
2024-05-21 7.87 7.95 7.82 7.89 -0.13% 93,741 73,895,816
2024-05-20 7.97 8 7.85 7.9 -0.75% 124,927 98,722,331
2024-05-17 7.7 7.97 7.62 7.96 +3.51% 159,684 125,020,926
2024-05-16 7.66 7.8 7.66 7.69 +0.79% 103,992 80,305,373
2024-05-15 7.71 7.81 7.6 7.63 -1.29% 108,821 83,687,947
2024-05-14 7.73 7.89 7.71 7.73 +0.65% 100,352 78,094,628
2024-05-13 7.8 7.82 7.62 7.68 -2.78% 139,672 107,793,768
2024-05-10 8.06 8.1 7.88 7.9 -2.23% 121,731 96,708,757
2024-05-09 7.94 8.12 7.94 8.08 +1.76% 107,779 86,907,614
2024-05-08 8.13 8.15 7.93 7.94 -3.05% 132,996 106,676,054
2024-05-07 8.2 8.3 8.15 8.19 -0.36% 127,247 104,461,682
2024-05-06 8.29 8.36 8.2 8.22 +0.37% 141,472 117,063,065
2024-04-30 8.19 8.26 8.12 8.19 -0.12% 169,485 138,871,985
2024-04-29 8.02 8.24 7.99 8.2 +2.76% 205,344 167,131,979
2024-04-26 7.8 8.05 7.71 7.98 +1.92% 235,441 186,124,249
2024-04-25 7.8 7.92 7.75 7.83 -0.63% 161,787 126,723,732
2024-04-24 7.56 7.95 7.53 7.88 +6.49% 261,693 203,877,390
2024-04-23 7.4 7.5 7.32 7.4 +0.27% 94,170 69,705,339
2024-04-22 7.32 7.49 7.14 7.38 +0.14% 107,397 78,753,053
2024-04-19 7.57 7.58 7.32 7.37 -1.73% 114,158 84,563,610
2024-04-18 7.65 7.7 7.48 7.5 -2.09% 135,411 102,853,646
2024-04-17 7.22 7.66 7.22 7.66 +7.28% 161,612 121,143,178
2024-04-16 7.55 7.56 7.14 7.14 -4.67% 188,380 137,116,190
2024-04-15 7.79 7.83 7.38 7.49 -3.48% 190,235 143,997,621
2024-04-12 7.79 7.93 7.74 7.76 0% 103,851 81,230,518
2024-04-11 7.73 7.93 7.72 7.76 -0.77% 111,214 87,103,953
2024-04-10 8.02 8.03 7.74 7.82 -2.62% 136,072 106,375,417
2024-04-09 7.92 8.07 7.89 8.03 +1.01% 122,071 97,623,936
2024-04-08 8.17 8.19 7.95 7.95 -2.69% 140,557 113,114,539
2024-04-03 8.32 8.32 8.03 8.17 -1.8% 155,053 126,524,200
2024-04-02 8.42 8.46 8.25 8.32 -1.19% 228,972 190,348,061
2024-04-01 8.4 8.49 8.23 8.42 -0.71% 380,558 318,108,147
2024-03-29 7.93 8.48 7.8 8.48 +6.67% 300,876 245,921,000
2024-03-28 7.66 8.1 7.61 7.95 +4.61% 175,533 138,785,093
2024-03-27 8.08 8.09 7.58 7.6 -5.59% 151,862 118,496,698
2024-03-26 8.18 8.25 7.94 8.05 -1.23% 147,471 119,190,288
2024-03-25 8.44 8.45 8.11 8.15 -3.09% 158,629 131,946,846
2024-03-22 8.57 8.6 8.38 8.41 -1.87% 179,282 151,949,226
2024-03-21 8.63 8.7 8.49 8.57 -0.81% 132,293 113,600,019
2024-03-20 8.51 8.65 8.47 8.64 +1.53% 168,169 144,086,762
2024-03-19 8.46 8.62 8.41 8.51 +0.24% 184,063 156,940,389
2024-03-18 8.44 8.49 8.33 8.49 +1.8% 148,262 124,754,044
2024-03-15 8.26 8.35 8.13 8.34 +1.09% 107,885 88,951,878
2024-03-14 8.32 8.38 8.13 8.25 -1.2% 150,976 124,833,837
2024-03-13 8.28 8.46 8.25 8.35 +0.85% 163,088 136,351,790
2024-03-12 8.28 8.37 8.18 8.28 +0.12% 143,812 118,800,866
2024-03-11 8.16 8.27 8.09 8.27 +0.61% 150,963 123,428,826
2024-03-08 8.08 8.23 7.97 8.22 +2.11% 152,095 123,576,191
2024-03-07 8.28 8.35 8.03 8.05 -2.78% 181,195 148,459,094
2024-03-06 8.22 8.44 8.17 8.28 -0.12% 149,990 124,368,522
2024-03-05 8.41 8.46 8.16 8.29 -1.89% 215,931 179,489,026
2024-03-04 8.38 8.52 8.26 8.45 +2.18% 270,033 227,115,231
2024-03-01 8.08 8.33 8.06 8.27 +2.22% 232,812 191,586,225
2024-02-29 7.66 8.1 7.63 8.09 +4.66% 213,084 169,708,261
2024-02-28 8.32 8.4 7.7 7.73 -7.2% 342,242 277,267,062
2024-02-27 7.99 8.33 7.88 8.33 +5.44% 328,652 266,693,920
2024-02-26 8 8.03 7.81 7.9 -1.37% 246,992 195,334,011
2024-02-23 7.72 8.03 7.6 8.01 +4.3% 209,093 163,556,217
2024-02-22 7.57 7.76 7.48 7.68 +2.54% 149,087 113,758,069
2024-02-21 7.41 7.8 7.32 7.49 +0.94% 190,572 144,533,170
2024-02-20 7.41 7.45 7.23 7.42 -0.4% 177,589 130,291,828
2024-02-19 7.48 7.6 7.24 7.45 +0.68% 270,894 200,797,052
2024-02-08 6.71 7.46 6.71 7.4 +10.28% 307,261 221,349,415
2024-02-07 6.31 6.88 6.31 6.71 +5.84% 307,631 204,922,215
2024-02-06 5.79 6.41 5.69 6.34 +6.55% 310,924 188,614,950
2024-02-05 6.53 6.53 5.8 5.95 -9.44% 300,023 182,932,505
2024-02-02 7.04 7.19 6.36 6.57 -6.54% 216,346 145,193,721
2024-02-01 7.06 7.23 6.88 7.03 -0.71% 170,009 119,818,077
2024-01-31 7.47 7.56 7.04 7.08 -5.6% 170,588 123,557,583
2024-01-30 7.74 7.85 7.47 7.5 -3.47% 141,744 108,674,665
2024-01-29 8.11 8.14 7.73 7.77 -4.07% 180,632 141,952,216
2024-01-26 8.16 8.33 8.06 8.1 -1.1% 162,980 133,097,783
2024-01-25 7.82 8.2 7.73 8.19 +4.87% 167,264 134,582,777
2024-01-24 7.81 7.92 7.48 7.81 0% 160,448 123,489,009
2024-01-23 7.73 7.84 7.59 7.81 +1.17% 153,657 118,885,931
2024-01-22 8.38 8.39 7.69 7.72 -6.99% 164,236 131,784,675
2024-01-19 8.44 8.49 8.3 8.3 -1.66% 88,582 74,196,399
2024-01-18 8.44 8.52 8.2 8.44 -0.71% 145,405 121,155,756
2024-01-17 8.71 8.72 8.49 8.5 -2.63% 80,095 68,963,737
2024-01-16 8.79 8.81 8.56 8.73 -0.23% 84,140 73,003,039
2024-01-15 8.74 8.9 8.65 8.75 0% 98,802 86,723,109
2024-01-12 8.88 8.89 8.74 8.75 -1.91% 71,691 63,207,865
2024-01-11 8.82 8.98 8.66 8.92 +2.41% 116,937 103,330,732
2024-01-10 8.79 8.84 8.6 8.71 -1.25% 87,764 76,487,373
2024-01-09 8.86 8.96 8.75 8.82 +0.11% 92,849 82,215,710
2024-01-08 9.04 9.09 8.8 8.81 -2.87% 115,447 102,768,815
2024-01-05 9.25 9.32 9.02 9.07 -2.05% 103,961 95,189,937
2024-01-04 9.36 9.38 9.21 9.26 -1.07% 77,468 71,728,465
2024-01-03 9.5 9.57 9.31 9.36 -1.47% 117,756 110,974,645
2024-01-02 9.63 9.64 9.48 9.5 -1.45% 117,302 111,951,053

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

цШУцИРцЦ░шГ╜ 300080

2024年至今

щ▓Б ц│░я╝б 000726

2023年全年

хЕ┤цмгцЦ░цЭР 001358

2022-2023两年

ц╡ЩхХЖшпБхИ╕ 601878

近期数据

хЖЬ ф║з хУБ 000061

2024年至今

ц╢жщШ│чзСцКА 300920

2023年全年

х▓│щШ│цЮЧч║╕ 600963

近期数据

шБФх╗║хЕЙчФ╡ 300269

2023年全年

хЫ╜цЦ░цЦЗхМЦ 600636

近半年

хМЧцЦ╣шВбф╗╜ 600262

2024年至今

热门概念板块

云计算

ф╕Ьш╜пщЫЖхЫв (600718)

2023年全年
元宇宙
大数据

ф╕нхЫ╜ш╜пф╗╢ (600536)

2024年一季度
半导体

хглхЕ░х╛о (600460)

2023年全年
芯片

хМЧф║мхРЫцнг (300223)

2024年一季度
生物医药
虚拟现实

хИйф║Ъх╛╖ (300296)

2023年全年
新能源汽车

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