ц╡╖ш╛╛шВбф╗╜ 300320

数据更新至:

添加到对比分析

11.51 +3.04%

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

11.51
+3.04% +0.34
11.2
开盘价
11.85
最高价
11.18
最低价
241,939
成交量
数据更新至: 2025-03-25

技术指标

11.32
MA5 (5日均线)
11.28
MA10 (10日均线)
10.75
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 11.2 11.85 11.18 11.51 +3.04% 241,939 281,072,796
2025-03-24 11.06 11.19 10.85 11.17 +2.01% 187,840 207,116,839
2025-03-21 11.4 11.46 10.81 10.95 -5.44% 357,420 396,928,083
2025-03-20 11.37 11.95 11.28 11.58 +1.85% 318,200 372,283,349
2025-03-19 11.26 11.5 11.13 11.37 +0.71% 163,771 185,706,083
2025-03-18 11.16 11.39 11.1 11.29 +1.07% 165,611 186,018,648
2025-03-17 11.13 11.35 11.01 11.17 -0.89% 179,203 199,686,711
2025-03-14 11.37 11.78 11.22 11.27 -1.05% 307,540 353,068,796
2025-03-13 11.2 11.45 10.96 11.39 +2.52% 255,739 286,720,742
2025-03-12 11.5 11.69 11.07 11.11 -3.31% 397,999 450,987,029
2025-03-11 10.69 11.52 10.6 11.49 +6% 468,802 526,549,400
2025-03-10 10.4 10.9 10.25 10.84 +4.23% 273,209 289,279,156
2025-03-07 10.12 10.57 10.06 10.4 +3.07% 267,192 276,937,102
2025-03-06 10.03 10.17 9.95 10.09 +0.4% 158,271 159,389,659
2025-03-05 9.85 10.17 9.72 10.05 +1.82% 169,477 168,937,872
2025-03-04 9.76 9.89 9.7 9.87 +1.02% 66,790 65,547,816
2025-03-03 9.74 9.98 9.7 9.77 +0.62% 100,732 99,130,892
2025-02-28 9.92 10 9.69 9.71 -2.61% 109,827 108,320,118
2025-02-27 10.15 10.16 9.8 9.97 -0.89% 125,889 125,145,592
2025-02-26 9.88 10.08 9.86 10.06 +1.62% 139,413 139,186,755
2025-02-25 9.8 9.99 9.71 9.9 +0.1% 117,595 116,223,113
2025-02-24 9.96 10.01 9.78 9.89 -0.9% 159,654 157,994,626
2025-02-21 10.23 10.28 9.92 9.98 -2.73% 254,772 255,756,244
2025-02-20 9.45 10.32 9.43 10.26 +8.69% 301,005 299,491,822
2025-02-19 9.2 9.45 9.2 9.44 +1.94% 90,806 85,219,104
2025-02-18 9.58 9.64 9.07 9.26 -2.32% 119,348 113,014,366
2025-02-17 9.39 9.54 9.37 9.48 +0.96% 83,001 78,349,388
2025-02-14 9.45 9.55 9.35 9.39 -0.63% 77,806 73,477,930
2025-02-13 9.66 9.68 9.44 9.45 -2.07% 81,635 78,012,707
2025-02-12 9.61 9.69 9.53 9.65 +0.42% 80,797 77,605,670
2025-02-11 9.7 9.7 9.54 9.61 -1.03% 87,137 83,800,686
2025-02-10 9.6 9.72 9.48 9.71 +1.25% 96,721 92,850,284
2025-02-07 9.47 9.7 9.42 9.59 +1.7% 109,330 104,789,093
2025-02-06 9.28 9.43 9.19 9.43 +1.4% 84,259 78,775,667
2025-02-05 9.4 9.41 9.22 9.3 +0.22% 65,692 61,282,336
2025-01-27 9.57 9.63 9.28 9.28 -1.8% 79,761 75,564,384
2025-01-24 9.26 9.46 9.23 9.45 +1.94% 74,565 69,820,780
2025-01-23 9.36 9.51 9.27 9.27 -0.22% 83,349 78,460,305
2025-01-22 9.37 9.38 9.23 9.29 -0.96% 43,608 40,575,705
2025-01-21 9.53 9.55 9.28 9.38 -0.74% 66,472 62,271,597
2025-01-20 9.35 9.52 9.35 9.45 +2.38% 92,773 87,657,987
2025-01-17 9.19 9.3 9.11 9.23 -0.32% 56,792 52,305,936
2025-01-16 9.22 9.38 9.12 9.26 +0.98% 79,056 73,152,324
2025-01-15 9.27 9.33 9.14 9.17 -1.08% 74,576 68,626,758
2025-01-14 8.93 9.27 8.87 9.27 +4.63% 85,047 77,658,567
2025-01-13 8.78 8.93 8.52 8.86 +0.34% 65,107 57,168,609
2025-01-10 9.12 9.22 8.81 8.83 -3.07% 69,753 63,014,028
2025-01-09 9.11 9.24 9.09 9.11 -0.44% 57,400 52,568,912
2025-01-08 9.15 9.28 8.85 9.15 -0.54% 89,306 81,346,746
2025-01-07 9.04 9.2 8.89 9.2 +2.22% 78,704 71,103,861
2025-01-06 8.9 9.13 8.66 9 +1.12% 96,996 86,983,117
2025-01-03 9.3 9.33 8.87 8.9 -4.09% 110,377 100,383,562
2025-01-02 9.58 9.66 9.15 9.28 -3.33% 112,812 106,130,001
2024-12-31 9.95 9.97 9.58 9.6 -3.03% 89,356 87,021,936
2024-12-30 9.9 10.08 9.71 9.9 -0.6% 80,539 79,901,278
2024-12-27 9.96 10.1 9.9 9.96 +0.2% 71,704 71,804,554
2024-12-26 9.75 10.05 9.74 9.94 +1.53% 68,784 68,395,349
2024-12-25 10.08 10.14 9.69 9.79 -2.88% 99,623 98,092,001
2024-12-24 9.95 10.22 9.92 10.08 +1.1% 93,656 94,216,691
2024-12-23 10.22 10.51 9.92 9.97 -1.97% 142,695 145,436,878
2024-12-20 10 10.29 10 10.17 +1.29% 90,441 91,864,297
2024-12-19 9.98 10.07 9.83 10.04 +0.3% 92,922 92,421,097
2024-12-18 10.06 10.11 9.87 10.01 0% 85,281 85,361,480
2024-12-17 10.51 10.55 9.98 10.01 -4.76% 151,873 154,686,317
2024-12-16 10.71 10.82 10.43 10.51 -1.96% 128,833 136,461,763
2024-12-13 10.95 10.96 10.7 10.72 -2.37% 123,215 132,898,732
2024-12-12 11 11.05 10.83 10.98 -0.72% 124,138 135,938,376
2024-12-11 11.06 11.16 10.96 11.06 -0.9% 129,775 143,227,343
2024-12-10 11.45 11.53 11.09 11.16 +0.27% 182,283 206,120,822
2024-12-09 11.05 11.16 10.97 11.13 +0.82% 103,561 114,706,660
2024-12-06 10.96 11.14 10.84 11.04 -0.09% 112,621 123,962,652
2024-12-05 11 11.17 10.97 11.05 -0.18% 98,260 108,752,320
2024-12-04 11.28 11.33 10.96 11.07 -2.21% 137,325 152,859,645
2024-12-03 11.48 11.5 11.21 11.32 -0.79% 172,769 195,377,461
2024-12-02 10.74 11.47 10.66 11.41 +6.24% 258,011 288,286,072
2024-11-29 10.4 10.89 10.4 10.74 +2.87% 196,394 210,476,782
2024-11-28 10.39 10.66 10.37 10.44 +0.38% 139,960 147,342,345
2024-11-27 10.3 10.41 9.97 10.4 +0.68% 136,889 139,200,618
2024-11-26 10.27 10.48 10.22 10.33 +0.19% 109,566 113,647,091
2024-11-25 10.42 10.52 10.1 10.31 -0.87% 139,233 143,153,669
2024-11-22 11.08 11.09 10.36 10.4 -6.31% 182,802 195,361,969
2024-11-21 11.1 11.38 10.91 11.1 +0.09% 163,089 181,366,039
2024-11-20 10.8 11.14 10.72 11.09 +1.93% 160,997 176,467,781
2024-11-19 10.55 10.88 10.47 10.88 +3.92% 174,996 186,649,746
2024-11-18 11.1 11.27 10.36 10.47 -5.68% 242,065 258,539,110
2024-11-15 11.5 11.66 11.08 11.1 -3.98% 214,857 244,764,205
2024-11-14 12.05 12.2 11.53 11.56 -5.25% 290,238 343,398,921
2024-11-13 12.47 12.58 11.99 12.2 -2.17% 263,954 322,200,482
2024-11-12 12.65 12.84 12.27 12.47 0% 445,671 560,385,831
2024-11-11 11.6 12.47 11.6 12.47 +4.61% 422,112 515,360,921
2024-11-08 12.11 12.3 11.86 11.92 -1.65% 382,817 461,220,324
2024-11-07 11.62 12.12 11.52 12.12 +2.36% 329,063 393,769,074
2024-11-06 12.01 12.42 11.73 11.84 -0.67% 461,860 557,809,739
2024-11-05 11.55 12.2 11.55 11.92 +3.29% 527,827 630,855,459
2024-11-04 11.25 11.6 11.25 11.54 +1.23% 349,588 400,433,019
2024-11-01 12 12.28 11.2 11.4 -8.58% 734,928 854,378,329
2024-10-31 13.15 13.45 12.3 12.47 -3.78% 847,194 1,086,898,655
2024-10-30 12.4 13.03 12.22 12.96 -0.92% 706,902 899,421,238
2024-10-29 14.67 15.12 12.78 13.08 -10.9% 1,320,488 1,837,243,669
2024-10-28 15.71 15.71 13.88 14.68 -6.5% 1,584,166 2,318,624,569
2024-10-25 13.05 15.7 12.7 15.7 +20.03% 1,249,092 1,779,063,315
2024-10-24 13.08 13.08 12.21 13.08 +20% 1,037,016 1,335,673,741
2024-10-23 10.54 11.23 10.28 10.9 +2.64% 383,459 414,421,253
2024-10-22 10.3 10.62 10 10.62 +3.41% 237,550 245,368,487
2024-10-21 10 10.51 9.85 10.27 +2.91% 214,847 219,673,997
2024-10-18 9.35 10.13 9.18 9.98 +8.13% 263,694 258,026,021
2024-10-17 9.19 9.57 9.13 9.23 +0.54% 113,013 104,840,722
2024-10-16 9.15 9.34 9.02 9.18 0% 81,228 74,915,154
2024-10-15 9.49 9.53 9.17 9.18 -3.27% 88,893 83,092,842
2024-10-14 9.28 9.54 9.17 9.49 +3.6% 94,429 88,333,743
2024-10-11 9.54 9.72 9.06 9.16 -5.08% 99,043 92,602,444
2024-10-10 9.4 10.1 9.4 9.65 +1.47% 126,308 122,777,381
2024-10-09 10.8 10.85 9.48 9.51 -11.12% 240,401 240,725,299
2024-10-08 11.3 11.4 9.9 10.7 +10.65% 310,139 329,860,802
2024-09-30 8.9 9.86 8.72 9.67 +12.7% 245,377 227,291,533
2024-09-27 8.33 8.9 8.33 8.58 +3.37% 114,923 98,721,505
2024-09-26 8.14 8.35 8.03 8.3 +1.84% 78,956 65,145,932
2024-09-25 8.35 8.51 8.12 8.15 -1.81% 119,167 99,198,641
2024-09-24 8.06 8.35 7.99 8.3 +2.85% 84,095 68,772,191
2024-09-23 8.2 8.28 7.95 8.07 +0.75% 94,608 76,268,317
2024-09-20 7.69 8.03 7.47 8.01 +4.98% 144,633 113,334,279
2024-09-19 7.53 7.71 7.52 7.63 +1.46% 30,517 23,237,773
2024-09-18 7.55 7.68 7.38 7.52 -0.4% 28,342 21,214,122
2024-09-13 7.71 7.72 7.52 7.55 -1.69% 29,163 22,129,322
2024-09-12 7.63 7.82 7.63 7.68 +0.52% 35,374 27,361,160
2024-09-11 7.63 7.72 7.52 7.64 +0.13% 34,297 26,120,504
2024-09-10 7.48 7.64 7.45 7.63 +2.01% 36,311 27,400,178
2024-09-09 7.57 7.57 7.42 7.48 -1.19% 42,560 31,837,890
2024-09-06 7.76 7.76 7.44 7.57 -1.56% 53,095 40,200,107
2024-09-05 7.68 7.81 7.61 7.69 +0.13% 68,576 52,671,684
2024-09-04 7.27 7.8 7.26 7.68 +4.49% 115,700 87,411,385
2024-09-03 7.08 7.5 7.02 7.35 +4.26% 85,647 62,619,518
2024-09-02 7.12 7.28 7.05 7.05 -0.98% 40,782 29,166,366
2024-08-30 7.05 7.28 6.91 7.12 +2.74% 46,729 33,263,167
2024-08-29 6.71 6.98 6.68 6.93 +2.21% 35,111 24,117,986
2024-08-28 6.61 6.91 6.61 6.78 +1.35% 32,479 22,075,348
2024-08-27 6.78 6.78 6.63 6.69 -1.47% 34,540 23,067,060
2024-08-26 6.9 6.96 6.75 6.79 -1.02% 42,892 29,359,020
2024-08-23 6.89 7.05 6.8 6.86 +0.15% 45,435 31,221,722
2024-08-22 6.99 6.99 6.85 6.85 -1.44% 29,689 20,485,616
2024-08-21 6.81 7.01 6.81 6.95 +0.14% 31,526 21,847,710
2024-08-20 7.11 7.15 6.86 6.94 -2.39% 32,533 22,636,924
2024-08-19 7 7.15 6.9 7.11 +1.57% 31,368 22,234,922
2024-08-16 7.21 7.21 7 7 -2.64% 33,200 23,482,167
2024-08-15 7.09 7.26 7.02 7.19 +1.27% 31,178 22,333,681
2024-08-14 7.23 7.23 7.1 7.1 -0.84% 18,330 13,090,943
2024-08-13 7.26 7.26 7.05 7.16 0% 31,645 22,471,106
2024-08-12 7.2 7.31 7.1 7.16 -0.97% 30,833 22,182,321
2024-08-09 7.33 7.46 7.16 7.23 -1.23% 36,947 27,032,151
2024-08-08 7.41 7.52 7.31 7.32 -2.53% 45,659 33,700,585
2024-08-07 7.54 7.6 7.44 7.51 -0.53% 40,451 30,377,959
2024-08-06 7.39 7.86 7.37 7.55 +3.42% 61,257 46,456,277
2024-08-05 7.6 7.72 7.3 7.3 -4.58% 46,530 34,828,666
2024-08-02 7.84 7.86 7.63 7.65 -2.42% 31,621 24,520,279
2024-08-01 7.79 7.9 7.63 7.84 +2.22% 62,724 48,884,298
2024-07-31 7.39 7.79 7.35 7.67 +3.79% 54,584 41,386,236
2024-07-30 7.45 7.46 7.34 7.39 -0.94% 28,106 20,781,315
2024-07-29 7.4 7.59 7.34 7.46 +0.67% 29,348 21,856,432
2024-07-26 7.3 7.56 7.3 7.41 +1.51% 28,887 21,428,718
2024-07-25 7.21 7.42 7.12 7.3 +0.83% 21,002 15,296,147
2024-07-24 7.33 7.38 7.2 7.24 -1.23% 29,293 21,292,731
2024-07-23 7.55 7.56 7.3 7.33 -2.91% 30,312 22,492,328
2024-07-22 7.48 7.67 7.4 7.55 +0.13% 29,390 22,043,836
2024-07-19 7.47 7.69 7.43 7.54 -0.13% 45,663 34,720,341
2024-07-18 7.64 7.65 7.31 7.55 -1.18% 50,989 38,136,636
2024-07-17 7.9 7.93 7.6 7.64 -2.43% 40,259 31,145,580
2024-07-16 7.84 7.9 7.71 7.83 +0.26% 51,349 40,161,846
2024-07-15 8.2 8.2 7.71 7.81 -4.87% 72,676 57,321,470
2024-07-12 8.11 8.3 7.98 8.21 +1.99% 76,028 62,024,797
2024-07-11 8.01 8.08 7.83 8.05 +3.47% 68,598 54,828,000
2024-07-10 7.62 7.96 7.58 7.78 +2.1% 89,989 70,522,669
2024-07-09 7.15 7.66 7.12 7.62 +6.42% 96,114 71,354,246
2024-07-08 7.38 7.38 7.09 7.16 -2.98% 105,039 75,308,557
2024-07-05 7.36 7.44 7.27 7.38 -0.4% 48,892 35,879,578
2024-07-04 7.55 7.72 7.37 7.41 -2.63% 53,942 40,465,112
2024-07-03 7.79 7.82 7.57 7.61 -2.19% 53,781 41,184,778
2024-07-02 8.14 8.16 7.74 7.78 -3.59% 70,047 55,172,756
2024-07-01 8.16 8.25 7.98 8.07 -1.1% 44,097 35,525,310
2024-06-28 8.26 8.46 8 8.16 -0.73% 90,076 73,911,148
2024-06-27 8.55 8.56 8.17 8.22 -3.29% 63,111 52,280,718
2024-06-26 8.47 8.53 8.3 8.5 +0.47% 46,568 39,172,351
2024-06-25 8.5 8.59 8.3 8.46 +0.12% 47,568 40,278,531
2024-06-24 8.87 8.9 8.4 8.45 -3.1% 70,585 60,460,364
2024-06-21 8.84 8.88 8.62 8.72 -0.23% 41,901 36,674,173
2024-06-20 8.88 9.05 8.68 8.74 -1.8% 59,778 52,649,549
2024-06-19 9.01 9.17 8.77 8.9 -1.11% 65,104 57,999,640
2024-06-18 8.86 9.18 8.8 9 +1.35% 78,540 70,581,018
2024-06-17 9.18 9.25 8.83 8.88 -3.37% 116,238 104,585,659
2024-06-14 9.4 9.74 9.07 9.19 -3.16% 199,422 187,712,096
2024-06-13 9.02 9.8 9.02 9.49 +6.51% 263,653 251,297,719
2024-06-12 8.65 8.95 8.59 8.91 +3.01% 97,346 85,982,895
2024-06-11 8.58 8.71 8.42 8.65 0% 63,469 54,437,864
2024-06-07 8.33 8.74 8.23 8.65 +4.72% 105,522 90,060,230
2024-06-06 8.69 8.75 8.15 8.26 -3.95% 132,731 110,554,363
2024-06-05 8.74 8.88 8.56 8.6 -1.6% 70,806 61,361,854
2024-06-04 8.72 8.78 8.53 8.74 -0.46% 90,372 78,142,600
2024-06-03 8.99 9.04 8.67 8.78 -3.62% 156,422 137,936,016
2024-05-31 9.5 9.6 9.07 9.11 -3.09% 123,384 113,463,398
2024-05-30 9.55 9.86 9.36 9.4 -1.47% 165,264 157,702,372
2024-05-29 9.09 9.75 9.01 9.54 +6.95% 313,601 296,805,533
2024-05-28 8.74 9.03 8.71 8.92 +1.02% 105,057 93,932,244
2024-05-27 8.85 9.25 8.72 8.83 -0.23% 130,605 117,076,963
2024-05-24 8.55 8.97 8.51 8.85 +3.27% 140,492 123,085,510
2024-05-23 9.06 9.08 8.5 8.57 -5.93% 175,035 151,850,228
2024-05-22 8.79 9.12 8.64 9.11 +3.52% 159,520 142,420,384
2024-05-21 8.84 9.14 8.75 8.8 -1.12% 92,457 82,255,306
2024-05-20 9.13 9.28 8.73 8.9 -1.11% 169,541 150,902,413
2024-05-17 8.54 9.04 8.53 9 +5.39% 192,497 170,945,540
2024-05-16 8.41 8.65 8.38 8.54 +0.95% 138,183 117,749,177
2024-05-15 8.58 8.7 8.41 8.46 -0.82% 122,269 104,266,941
2024-05-14 8.61 8.69 8.47 8.53 -1.39% 118,865 101,684,715
2024-05-13 8.26 8.84 8.05 8.65 +3.84% 258,684 220,636,847
2024-05-10 8.22 8.51 8.1 8.33 +1.34% 214,357 177,891,004
2024-05-09 7.69 8.48 7.68 8.22 +5.93% 270,178 220,718,059
2024-05-08 7.48 7.79 7.39 7.76 +4.02% 156,321 119,324,892
2024-05-07 7.57 7.63 7.41 7.46 -1.84% 106,731 79,918,416
2024-05-06 7.49 7.88 7.42 7.6 +1.47% 175,819 133,308,110
2024-04-30 7.17 7.77 7.05 7.49 +4.46% 230,476 172,148,938
2024-04-29 6.77 7.25 6.74 7.17 +6.07% 179,676 127,574,405
2024-04-26 6.7 6.77 6.63 6.76 +1.05% 63,721 42,901,711
2024-04-25 6.74 6.82 6.65 6.69 -0.74% 54,340 36,596,976
2024-04-24 6.68 6.76 6.57 6.74 +0.45% 76,249 51,000,553
2024-04-23 6.37 6.95 6.36 6.71 +5.01% 113,093 75,384,933
2024-04-22 6.37 6.47 6.22 6.39 +0.16% 50,838 32,365,642
2024-04-19 6.27 6.43 6.25 6.38 +0.47% 49,843 31,617,854
2024-04-18 6.37 6.48 6.26 6.35 +0.16% 54,746 34,988,384
2024-04-17 6.05 6.34 6.04 6.34 +6.2% 74,351 46,506,436
2024-04-16 6.33 6.44 5.88 5.97 -6.57% 116,571 70,496,460
2024-04-15 6.73 6.74 6.27 6.39 -5.05% 123,357 80,051,283
2024-04-12 6.69 6.76 6.59 6.73 +0.75% 70,184 46,918,343
2024-04-11 6.67 6.8 6.61 6.68 -0.6% 67,382 45,323,640
2024-04-10 6.81 6.83 6.63 6.72 -1.9% 83,530 56,043,450
2024-04-09 6.53 6.89 6.52 6.85 +5.55% 139,670 94,863,478
2024-04-08 6.7 6.72 6.46 6.49 -3.71% 86,329 56,853,494
2024-04-03 6.78 6.91 6.69 6.74 -1.17% 82,804 56,036,262
2024-04-02 6.78 6.98 6.72 6.82 +0.15% 111,401 75,925,670
2024-04-01 6.69 6.86 6.63 6.81 +2.87% 159,681 107,817,506
2024-03-29 6.37 6.75 6.36 6.62 +3.92% 142,703 93,215,935
2024-03-28 6.2 6.45 6.07 6.37 +1.76% 129,539 82,084,469
2024-03-27 6.63 6.65 6.26 6.26 -7.53% 220,942 142,497,766
2024-03-26 6.29 7.15 6.21 6.77 +8.49% 325,559 218,724,037
2024-03-25 6.3 6.45 6.19 6.24 -0.95% 82,305 51,989,602
2024-03-22 6.43 6.44 6.26 6.3 -1.87% 55,286 34,950,454
2024-03-21 6.46 6.51 6.36 6.42 -0.47% 53,041 34,124,259
2024-03-20 6.37 6.47 6.35 6.45 +1.42% 73,488 47,089,218
2024-03-19 6.42 6.45 6.35 6.36 -1.09% 50,552 32,277,752
2024-03-18 6.44 6.47 6.3 6.43 +2.06% 57,498 36,817,653
2024-03-15 6.2 6.32 6.14 6.3 +1.78% 41,977 26,207,388
2024-03-14 6.23 6.34 6.11 6.19 -1.28% 62,679 38,998,595
2024-03-13 6.32 6.34 6.22 6.27 0% 56,325 35,382,146
2024-03-12 6.2 6.31 6.16 6.27 +1.13% 65,330 40,752,576
2024-03-11 6.07 6.22 6.04 6.2 +2.65% 65,802 40,459,731
2024-03-08 6 6.07 5.95 6.04 +1.34% 43,451 26,150,402
2024-03-07 6.05 6.14 5.96 5.96 -0.83% 57,818 34,984,129
2024-03-06 5.85 6.07 5.85 6.01 +1.86% 57,334 34,309,759
2024-03-05 6.08 6.09 5.85 5.9 -2.8% 55,988 33,177,555
2024-03-04 6.13 6.22 6.02 6.07 -0.98% 62,307 38,026,382
2024-03-01 6.07 6.17 6.05 6.13 +0.99% 65,792 40,226,545
2024-02-29 5.77 6.09 5.77 6.07 +3.76% 75,950 45,482,342
2024-02-28 6.3 6.51 5.82 5.85 -7.44% 135,106 83,041,644
2024-02-27 6.13 6.35 6 6.32 +3.95% 62,133 38,586,661
2024-02-26 5.97 6.25 5.91 6.08 +2.01% 91,924 56,148,290
2024-02-23 5.76 5.98 5.68 5.96 +3.47% 71,188 41,872,488
2024-02-22 5.75 5.82 5.65 5.76 +1.23% 49,912 28,637,606
2024-02-21 5.63 5.91 5.55 5.69 +0.53% 76,989 44,388,845
2024-02-20 5.5 5.69 5.37 5.66 +1.98% 56,349 31,266,768
2024-02-19 5.51 5.84 5.47 5.55 +1.28% 120,476 68,077,581
2024-02-08 4.77 5.55 4.61 5.48 +14.88% 162,034 82,510,218
2024-02-07 4.89 5.01 4.72 4.77 -2.25% 99,118 48,088,092
2024-02-06 4.73 5.07 4.52 4.88 +3.17% 113,398 53,951,845
2024-02-05 5.33 5.33 4.69 4.73 -11.42% 126,761 62,326,854
2024-02-02 5.64 5.75 5.13 5.34 -5.49% 90,872 49,088,192
2024-02-01 5.78 5.84 5.6 5.65 -2.25% 49,904 28,496,172
2024-01-31 6.14 6.22 5.76 5.78 -6.02% 72,360 42,934,150
2024-01-30 6.35 6.44 6.11 6.15 -3% 47,927 30,087,474
2024-01-29 6.68 6.72 6.34 6.34 -3.94% 47,387 30,634,140
2024-01-26 6.71 6.78 6.58 6.6 -1.35% 42,350 28,271,776
2024-01-25 6.54 6.7 6.47 6.69 +2.29% 39,109 25,865,315
2024-01-24 6.56 6.65 6.29 6.54 +1.08% 53,422 34,618,026
2024-01-23 6.5 6.67 6.36 6.47 -1.07% 56,015 36,373,770
2024-01-22 7.02 7.02 6.52 6.54 -6.44% 52,024 35,123,960
2024-01-19 7.17 7.23 6.98 6.99 -2.1% 37,550 26,527,013
2024-01-18 7.2 7.25 6.94 7.14 -0.97% 70,828 50,146,268
2024-01-17 7.43 7.43 7.21 7.21 -2.83% 28,004 20,463,424
2024-01-16 7.42 7.52 7.33 7.42 +0.13% 33,768 25,008,494
2024-01-15 7.53 7.53 7.37 7.41 -1.85% 41,899 31,170,130
2024-01-12 7.53 7.69 7.51 7.55 +0.53% 40,580 30,818,667
2024-01-11 7.42 7.56 7.35 7.51 +1.76% 33,702 25,130,282
2024-01-10 7.45 7.53 7.3 7.38 -0.4% 36,662 27,241,973
2024-01-09 7.44 7.64 7.37 7.41 +0.27% 38,453 28,739,210
2024-01-08 7.55 7.6 7.39 7.39 -2.12% 36,576 27,354,972
2024-01-05 7.68 7.81 7.51 7.55 -2.08% 37,294 28,535,736
2024-01-04 7.77 7.81 7.68 7.71 -0.77% 29,938 23,119,902
2024-01-03 7.77 7.82 7.68 7.77 0% 37,347 28,910,535
2024-01-02 7.83 7.85 7.72 7.77 -0.13% 31,530 24,486,670

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

ц░Сф╕░чЙ╣ч║╕ 600235

2024年至今

хНОхдзцЩ║щАа 688114

2022-2023两年

хЫЫцЦ╣ч▓╛хИЫ 300468

近三个月

хЫ╜чФ╡хНЧчСЮ 600406

近半年

х┐ЕцШУх╛о 688045

近期数据

щЪЖх╣│щлШчзС 000998

近三个月

Sф╜│щАЪ 600182

近半年

ф║ищАЪшВбф╗╜ 600226

近半年

хЕЦчЯ┐шГ╜ц║Р 600188

近期数据

цЦ░хЕЙшНпф╕Ъ 300519

近半年

热门概念板块

军工

ф╕нхЫ╜щЗНх╖е (601989)

2024年至今
5G通信
数字经济
智能制造

цнгц│░чФ╡хЩи (601877)

2024年至今
虚拟现实
光伏产业

щШ│хЕЙчФ╡ц║Р (300274)

2023年全年
元宇宙

ф╕ЬцЦ╣цШОчПа (600637)

2024年至今
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