чбХш┤Эх╛╖ 300322

数据更新至:

添加到对比分析

13.60 -0.44%

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

13.6
-0.44% -0.06
13.6
开盘价
13.78
最高价
13.34
最低价
69,406
成交量
数据更新至: 2025-03-25

技术指标

14.13
MA5 (5日均线)
14.63
MA10 (10日均线)
14.89
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 13.6 13.78 13.34 13.6 -0.44% 69,406 94,232,498
2025-03-24 13.93 14.08 13.24 13.66 -1.87% 163,045 222,706,417
2025-03-21 14.4 14.49 13.84 13.92 -4.07% 228,315 321,571,178
2025-03-20 14.86 15.01 14.51 14.51 -3.07% 180,375 266,629,350
2025-03-19 15.26 15.31 14.85 14.97 -2.03% 185,342 278,362,441
2025-03-18 15.35 15.47 15.12 15.28 -0.78% 202,789 309,704,764
2025-03-17 15 15.46 14.94 15.4 +2.46% 290,061 443,615,712
2025-03-14 14.73 15.05 14.39 15.03 +1.76% 227,227 336,544,141
2025-03-13 15.39 15.48 14.68 14.77 -2.64% 287,979 432,357,192
2025-03-12 15.2 15.53 15.11 15.17 +0.8% 274,245 418,755,693
2025-03-11 14.6 15.24 14.5 15.05 +1.21% 253,195 376,225,415
2025-03-10 15.19 15.3 14.81 14.87 -2.17% 203,370 304,463,609
2025-03-07 15.66 15.7 15.08 15.2 -2.56% 270,309 416,143,620
2025-03-06 15.59 15.95 15.54 15.6 +0.06% 530,037 832,938,169
2025-03-05 14.74 15.85 14.74 15.59 +6.49% 570,970 886,859,085
2025-03-04 14.06 14.7 13.93 14.64 +2.88% 182,118 263,655,030
2025-03-03 14.7 14.88 14.07 14.23 -2.8% 259,644 377,192,975
2025-02-28 15.69 15.69 14.62 14.64 -7.05% 313,995 473,095,106
2025-02-27 15.64 16.09 15.38 15.75 -0.94% 388,226 608,993,527
2025-02-26 15.51 16 15.15 15.9 +2.71% 602,712 938,947,019
2025-02-25 14.65 15.93 14.65 15.48 +3.61% 650,695 1,008,270,595
2025-02-24 14.85 15.03 14.5 14.94 -0.4% 321,594 475,420,442
2025-02-21 14.6 15.08 14.6 15 +0.94% 425,077 632,440,733
2025-02-20 14.66 15.33 14.66 14.86 +4.06% 522,463 782,461,375
2025-02-19 13.81 14.29 13.81 14.28 +3.55% 202,241 286,003,377
2025-02-18 14.59 14.73 13.72 13.79 -5.68% 249,339 353,704,475
2025-02-17 14.53 14.9 14.42 14.62 +1.18% 247,038 362,277,573
2025-02-14 14.5 14.7 14.33 14.45 -1.83% 230,222 333,203,317
2025-02-13 14.9 15.07 14.54 14.72 -2.39% 335,934 496,519,942
2025-02-12 14.22 15.4 14.15 15.08 +5.68% 501,655 740,701,982
2025-02-11 14.66 14.68 14.1 14.27 -2.66% 341,135 485,958,840
2025-02-10 14 14.93 13.91 14.66 +4.86% 411,513 587,753,903
2025-02-07 13.91 14.32 13.75 13.98 +2.57% 443,301 625,553,534
2025-02-06 12.81 13.65 12.75 13.63 +5.82% 274,335 367,604,748
2025-02-05 12.65 13.04 12.63 12.88 +3.04% 156,006 200,576,356
2025-01-27 13.22 13.28 12.5 12.5 -5.09% 189,446 241,945,295
2025-01-24 12.41 13.36 12.31 13.17 +3.29% 282,689 368,382,517
2025-01-23 13.14 13.37 12.75 12.75 -1.32% 186,110 243,430,368
2025-01-22 13.01 13.19 12.79 12.92 -1.15% 158,349 206,281,193
2025-01-21 13.14 13.21 12.87 13.07 0% 119,244 155,309,219
2025-01-20 13.13 13.19 12.93 13.07 +1.16% 136,823 179,037,826
2025-01-17 12.86 13.08 12.75 12.92 +0.23% 149,426 193,087,399
2025-01-16 13 13.15 12.7 12.89 +0.7% 153,516 198,337,524
2025-01-15 12.95 13.15 12.74 12.8 -1.61% 142,606 183,801,235
2025-01-14 12.33 13.03 12.16 13.01 +6.81% 203,874 259,341,491
2025-01-13 11.82 12.3 11.51 12.18 +1.5% 137,323 164,574,666
2025-01-10 12.6 12.78 12 12 -4.99% 159,513 197,911,115
2025-01-09 12.37 12.8 12.27 12.63 +2.27% 189,838 240,342,110
2025-01-08 12.43 12.56 11.89 12.35 -0.88% 170,072 208,388,469
2025-01-07 11.97 12.47 11.94 12.46 +4.79% 174,326 213,361,310
2025-01-06 12.04 12.14 11.72 11.89 -1.25% 145,040 173,283,218
2025-01-03 12.88 13.04 12.01 12.04 -6.52% 207,744 258,243,696
2025-01-02 13.19 13.3 12.62 12.88 -1.75% 170,231 220,715,717
2024-12-31 13.95 14.02 13.1 13.11 -5.62% 182,282 244,777,836
2024-12-30 13.95 14.08 13.5 13.89 +0.14% 140,378 194,370,709
2024-12-27 14.17 14.3 13.86 13.87 -0.64% 172,847 243,923,750
2024-12-26 13.72 14.2 13.68 13.96 +1.45% 148,145 207,793,109
2024-12-25 14.06 14.19 13.41 13.76 -2.82% 184,935 253,758,342
2024-12-24 14.37 14.54 13.85 14.16 0% 180,225 254,552,416
2024-12-23 14.92 15.13 14.15 14.16 -5.91% 212,820 309,275,591
2024-12-20 14.81 15.25 14.64 15.05 +0.74% 239,494 360,091,206
2024-12-19 14.36 15.06 14.25 14.94 +3.03% 272,916 406,392,764
2024-12-18 14.28 14.65 13.9 14.5 +1.47% 192,025 276,171,284
2024-12-17 14.95 15.12 14.23 14.29 -4.41% 222,792 326,794,531
2024-12-16 15.31 15.36 14.8 14.95 -2.8% 210,232 315,587,528
2024-12-13 16 16.01 15.35 15.38 -4.53% 304,349 475,621,198
2024-12-12 16.23 16.4 15.78 16.11 -1.23% 334,113 535,136,170
2024-12-11 15.95 16.46 15.78 16.31 +1.37% 396,327 641,345,054
2024-12-10 16 16.7 15.69 16.09 +4.55% 507,275 816,519,722
2024-12-09 15.75 15.82 15.2 15.39 -2.66% 215,749 334,383,887
2024-12-06 15.8 16.01 15.56 15.81 -0.5% 276,016 435,306,284
2024-12-05 15.22 15.97 15.14 15.89 +4.2% 373,048 585,546,400
2024-12-04 15.19 15.7 15.14 15.25 -0.33% 297,235 457,611,882
2024-12-03 15.31 15.43 15 15.3 -0.78% 254,656 387,624,680
2024-12-02 14.98 15.56 14.91 15.42 +3.56% 311,297 478,215,533
2024-11-29 14.68 15.13 14.35 14.89 +1.36% 317,487 468,593,427
2024-11-28 15.1 15.29 14.66 14.69 -3.29% 280,708 419,990,652
2024-11-27 14.91 15.2 14.31 15.19 +0.93% 327,081 482,600,396
2024-11-26 15.8 15.97 14.96 15.05 -2.08% 305,730 473,780,849
2024-11-25 15.31 15.49 14.64 15.37 +0.59% 306,299 457,723,614
2024-11-22 16.28 16.67 15 15.28 -6.72% 394,400 626,084,355
2024-11-21 16.85 16.96 16.01 16.38 -3.02% 383,776 632,527,568
2024-11-20 16.3 17.09 16.28 16.89 +1.87% 441,446 735,702,712
2024-11-19 15.98 16.65 15.72 16.58 +3.82% 369,812 599,387,916
2024-11-18 17.17 17.44 15.6 15.97 -6.77% 463,350 747,896,152
2024-11-15 17.25 18.19 16.85 17.13 -3.17% 422,066 744,088,090
2024-11-14 17.99 18.97 17.68 17.69 -0.62% 617,880 1,135,910,254
2024-11-13 17.76 17.87 17.21 17.8 -2.09% 391,494 687,223,140
2024-11-12 18.77 18.94 17.73 18.18 -2.99% 613,406 1,121,040,783
2024-11-11 17.97 19.28 17.79 18.74 +1.52% 849,650 1,580,220,963
2024-11-08 17.77 20.5 17.67 18.46 +6.34% 1,053,727 1,971,814,055
2024-11-07 17.39 17.74 16.93 17.36 +1.52% 690,663 1,191,411,819
2024-11-06 17.6 18.36 16.97 17.1 -4.79% 1,063,541 1,860,482,584
2024-11-05 15.8 19.39 15.8 17.96 +8.98% 1,429,305 2,492,881,586
2024-11-04 14.27 16.94 14.27 16.48 +16.71% 1,200,516 1,922,415,522
2024-11-01 15.8 16 14.04 14.12 -12.68% 866,332 1,278,548,445
2024-10-31 15.83 16.6 15.5 16.17 +2.15% 812,588 1,310,735,736
2024-10-30 16.35 17.32 15.8 15.83 -3.53% 941,739 1,554,935,198
2024-10-29 16.04 17.46 15.25 16.41 +3.21% 1,129,682 1,850,343,275
2024-10-28 15.71 16.18 15.45 15.9 -1.85% 707,675 1,116,771,263
2024-10-25 15.95 16.54 15.08 16.2 +1.57% 1,108,340 1,746,850,363
2024-10-24 16.62 16.65 15.18 15.95 -3.63% 1,178,378 1,869,879,968
2024-10-23 13.63 16.55 13.52 16.55 +20.01% 1,130,512 1,740,035,806
2024-10-22 14.09 14.2 13.57 13.79 -3.77% 656,466 912,581,612
2024-10-21 13.95 14.88 13.88 14.33 +3.02% 831,860 1,194,737,378
2024-10-18 13.3 14.4 13.2 13.91 +3.65% 772,665 1,073,910,711
2024-10-17 12.91 13.86 12.91 13.42 +3.95% 667,897 898,687,631
2024-10-16 12.68 13.34 12.6 12.91 -0.62% 436,003 567,496,203
2024-10-15 12.88 14.07 12.61 12.99 0% 745,112 994,665,232
2024-10-14 11.92 13.03 11.75 12.99 +8.16% 551,032 684,445,249
2024-10-11 12.57 12.9 11.76 12.01 -7.4% 519,182 635,151,298
2024-10-10 13.4 14.11 12.93 12.97 +0.86% 611,476 821,042,443
2024-10-09 14.25 14.41 12.84 12.86 -14.21% 819,256 1,123,597,777
2024-10-08 14.88 14.99 12.9 14.99 +20.02% 1,003,864 1,422,065,418
2024-09-30 11.1 12.65 10.93 12.49 +17.28% 851,430 995,756,906
2024-09-27 10.2 10.87 10.13 10.65 +5.24% 687,197 718,515,992
2024-09-26 9.65 10.17 9.6 10.12 +3.9% 534,018 531,529,804
2024-09-25 9.64 10.05 9.58 9.74 +1.56% 451,774 442,298,474
2024-09-24 9.35 9.64 9.09 9.59 +2.02% 387,534 364,859,330
2024-09-23 9.5 9.56 9.31 9.4 +0.21% 280,240 265,015,923
2024-09-20 9.22 9.53 9.16 9.38 +2.29% 310,941 291,255,845
2024-09-19 9.02 9.22 8.88 9.17 +2.8% 225,332 205,237,037
2024-09-18 9.17 9.3 8.75 8.92 -2.83% 262,713 235,570,374
2024-09-13 9.43 9.51 9.18 9.18 -2.55% 209,068 194,995,843
2024-09-12 9.73 9.74 9.41 9.42 -1.67% 212,006 202,611,938
2024-09-11 9.79 9.83 9.53 9.58 -2.94% 235,748 227,599,928
2024-09-10 9.6 9.91 9.39 9.87 +3.13% 303,568 294,403,700
2024-09-09 9.62 9.76 9.44 9.57 -1.64% 262,186 250,827,480
2024-09-06 10.1 10.1 9.72 9.73 -4.14% 377,892 373,574,313
2024-09-05 9.89 10.28 9.82 10.15 +1.7% 461,656 463,340,138
2024-09-04 10.05 10.18 9.8 9.98 -2.35% 415,793 415,338,451
2024-09-03 9.9 10.33 9.75 10.22 +2% 583,880 586,596,271
2024-09-02 9.94 10.14 9.81 10.02 +0.8% 560,435 558,997,515
2024-08-30 9.51 10.19 9.51 9.94 +4.85% 706,915 702,010,690
2024-08-29 9.15 9.59 9.11 9.48 +2.82% 374,513 352,407,977
2024-08-28 9.19 9.37 9.12 9.22 0% 262,352 242,325,740
2024-08-27 9.55 9.61 9.17 9.22 -4.46% 385,297 359,952,332
2024-08-26 9.35 9.77 9.3 9.65 +3.32% 496,638 474,596,030
2024-08-23 9.29 9.56 9.1 9.34 +0.76% 416,614 390,945,374
2024-08-22 9.48 9.6 9.26 9.27 -3.03% 342,310 321,374,779
2024-08-21 9.64 9.73 9.42 9.56 -0.83% 449,934 429,912,699
2024-08-20 9.93 10.18 9.58 9.64 -3.89% 696,768 687,221,480
2024-08-19 10.75 10.99 9.93 10.03 -10.04% 943,397 964,586,727
2024-08-16 11.76 12.21 11.1 11.15 -6.3% 1,281,865 1,483,692,710
2024-08-15 11.19 12.49 10.95 11.9 +9.78% 1,571,684 1,820,292,007
2024-08-14 9 10.84 8.9 10.84 +20.04% 826,185 843,089,502
2024-08-13 8.88 9.05 8.72 9.03 +1.35% 203,148 180,610,841
2024-08-12 9.3 9.39 8.83 8.91 -6.21% 332,540 300,309,415
2024-08-09 9.57 9.85 9.34 9.5 +0.42% 355,979 341,101,860
2024-08-08 9.69 10.02 9.46 9.46 -2.77% 499,090 487,030,681
2024-08-07 9.17 9.95 9.11 9.73 +5.19% 480,590 464,384,861
2024-08-06 9.46 9.47 9.1 9.25 +1.43% 264,225 243,885,279
2024-08-05 9.81 10.07 9.07 9.12 -8.89% 509,473 486,154,917
2024-08-02 9.67 10.17 9.56 10.01 +1.83% 590,182 587,275,594
2024-08-01 9.78 10.3 9.66 9.83 +0.2% 579,046 576,993,679
2024-07-31 9.7 9.98 9.6 9.81 0% 528,725 518,172,112
2024-07-30 9.43 9.86 9.34 9.81 +2.08% 485,505 469,766,786
2024-07-29 9.77 10.05 9.46 9.61 -1.84% 541,700 525,361,106
2024-07-26 9.36 9.86 9.25 9.79 +3.6% 620,285 597,311,219
2024-07-25 9.06 9.51 8.96 9.45 +2.05% 531,761 493,548,131
2024-07-24 8.8 9.5 8.8 9.26 +3.12% 580,499 537,409,782
2024-07-23 8.88 9.27 8.76 8.98 +0.79% 478,690 431,968,827
2024-07-22 8.76 8.94 8.68 8.91 +0.68% 256,583 226,662,406
2024-07-19 8.72 8.98 8.6 8.85 +0.91% 331,879 294,447,677
2024-07-18 8.58 8.99 8.3 8.77 -1.57% 491,070 421,549,595
2024-07-17 9.54 9.56 8.91 8.91 -8.24% 674,400 620,223,412
2024-07-16 9.02 10.44 9 9.71 +9.1% 983,443 966,894,194
2024-07-15 9.1 9.22 8.8 8.9 -2.52% 358,272 320,758,558
2024-07-12 8.88 9.38 8.74 9.13 +3.28% 561,506 509,750,026
2024-07-11 8.87 8.94 8.68 8.84 +1.26% 374,992 330,336,036
2024-07-10 8.68 9.14 8.66 8.73 +2.95% 540,588 476,502,898
2024-07-09 7.84 8.49 7.75 8.48 +6.67% 367,764 304,887,032
2024-07-08 8.42 8.5 7.9 7.95 -6.47% 303,816 246,871,492
2024-07-05 8.68 8.78 8.27 8.5 -3.95% 403,358 341,334,330
2024-07-04 8.4 9.5 8.35 8.85 +4.12% 603,369 540,504,395
2024-07-03 8.25 8.7 8.02 8.5 +3.41% 317,524 267,258,148
2024-07-02 8.2 8.35 8.16 8.22 +0.12% 129,636 106,841,354
2024-07-01 8.4 8.5 8.02 8.21 -2.03% 202,603 165,147,607
2024-06-28 8.11 8.57 8.02 8.38 +3.71% 241,572 203,481,310
2024-06-27 8.24 8.46 8.08 8.08 -3% 153,732 126,950,586
2024-06-26 8 8.37 7.83 8.33 +4% 150,274 122,343,984
2024-06-25 8.28 8.38 7.9 8.01 -3.03% 170,968 138,184,547
2024-06-24 8.55 8.62 8.21 8.26 -5.82% 240,095 201,326,443
2024-06-21 8.51 8.88 8.18 8.77 +3.79% 308,450 265,535,496
2024-06-20 8.76 8.85 8.41 8.45 -3.54% 169,526 145,964,807
2024-06-19 8.84 8.99 8.74 8.76 -0.57% 202,644 179,050,749
2024-06-18 8.39 8.9 8.35 8.81 +4.88% 254,470 221,002,867
2024-06-17 8.26 8.56 8.22 8.4 +1.08% 152,889 128,842,055
2024-06-14 8.23 8.35 8.1 8.31 +0.73% 116,233 95,836,923
2024-06-13 8.33 8.44 8.22 8.25 -0.48% 137,210 114,336,501
2024-06-12 8.16 8.4 8.16 8.29 +1.72% 160,298 133,170,183
2024-06-11 7.91 8.17 7.66 8.15 +2.52% 148,697 118,633,527
2024-06-07 7.91 8.11 7.81 7.95 +1.15% 157,293 125,233,116
2024-06-06 8.39 8.4 7.8 7.86 -4.96% 248,745 198,854,794
2024-06-05 8.5 8.68 8.27 8.27 -2.13% 185,800 156,892,510
2024-06-04 8.78 8.8 8.31 8.45 -5.06% 289,588 246,176,678
2024-06-03 8.99 9.28 8.66 8.9 +0.23% 349,006 311,359,229
2024-05-31 8.52 8.94 8.49 8.88 +4.1% 266,524 235,480,530
2024-05-30 8.33 8.69 8.2 8.53 +1.31% 203,135 173,008,789
2024-05-29 8.74 8.95 8.39 8.42 -1.06% 208,631 179,711,391
2024-05-28 8.64 8.76 8.42 8.51 -1.5% 125,890 107,811,550
2024-05-27 8.73 8.83 8.33 8.64 -1.03% 178,272 151,855,967
2024-05-24 8.93 9.02 8.69 8.73 -2.78% 193,474 170,412,966
2024-05-23 9.23 9.27 8.93 8.98 -2.71% 207,450 187,756,431
2024-05-22 9.19 9.39 9.05 9.23 +0.44% 199,296 184,140,302
2024-05-21 9.1 9.33 8.98 9.19 +0.44% 215,438 197,372,413
2024-05-20 9.22 9.25 9 9.15 -0.76% 199,332 181,841,965
2024-05-17 9.02 9.24 8.86 9.22 +2.22% 248,518 226,498,983
2024-05-16 8.95 9.18 8.92 9.02 +2.62% 229,983 207,974,304
2024-05-15 8.92 9.05 8.68 8.79 -1.46% 192,297 170,242,743
2024-05-14 8.97 9.2 8.86 8.92 +0.9% 234,115 210,745,502
2024-05-13 9.26 9.27 8.8 8.84 -6.06% 360,972 324,136,982
2024-05-10 9.68 9.95 9.35 9.41 -3.39% 378,036 360,100,329
2024-05-09 9.77 9.88 9.6 9.74 -2.21% 480,035 466,163,076
2024-05-08 9.5 10.45 9.3 9.96 +4.84% 711,659 712,994,641
2024-05-07 9.3 9.69 9.22 9.5 +2.26% 413,289 392,571,703
2024-05-06 9.37 9.52 9.24 9.29 +0.54% 263,573 246,967,919
2024-04-30 9.51 9.76 9.14 9.24 -2.53% 325,280 304,525,087
2024-04-29 9.34 9.53 9.23 9.48 +2.93% 395,963 371,221,757
2024-04-26 8.87 9.42 8.81 9.21 +4.66% 409,150 374,576,395
2024-04-25 8.8 9.15 8.73 8.8 -1.68% 349,998 312,214,499
2024-04-24 8.16 8.99 8.16 8.95 +8.62% 412,341 356,960,335
2024-04-23 8.28 8.42 8.2 8.24 +0.24% 225,874 187,116,195
2024-04-22 8.4 8.48 8 8.22 -3.86% 284,924 234,526,841
2024-04-19 8.9 8.97 8.44 8.55 -4.26% 415,536 358,315,446
2024-04-18 8.63 9.3 8.43 8.93 +2.88% 559,420 498,156,055
2024-04-17 7.79 8.9 7.78 8.68 +15.43% 565,171 476,165,615
2024-04-16 8.6 8.73 7.48 7.52 -14.06% 511,426 402,587,747
2024-04-15 9.6 9.68 8.48 8.75 -8.76% 556,098 500,192,590
2024-04-12 9.68 9.92 9.44 9.59 -0.83% 420,010 407,278,855
2024-04-11 9.8 10.19 9.58 9.67 -3.3% 431,620 425,634,444
2024-04-10 10.42 10.44 9.88 10 -6.02% 477,492 480,125,689
2024-04-09 10.77 11.08 10.3 10.64 -1.12% 557,228 586,698,570
2024-04-08 11.09 11.39 10.67 10.76 -3.41% 640,859 704,780,801
2024-04-03 11.8 12.23 11.02 11.14 -8.54% 923,123 1,049,239,627
2024-04-02 12.36 13.1 11.87 12.18 -2.56% 1,324,218 1,649,739,904
2024-04-01 11.98 12.77 11.81 12.5 +11.61% 1,339,195 1,635,244,158
2024-03-29 9.5 11.2 9.4 11.2 +20.04% 788,948 816,607,117
2024-03-28 8.75 9.44 8.66 9.33 +7.99% 320,478 292,432,406
2024-03-27 9.36 9.39 8.55 8.64 -7.99% 267,792 238,613,241
2024-03-26 9.3 9.69 9.26 9.39 +0.11% 236,429 222,949,723
2024-03-25 9.75 10 9.35 9.38 -4.58% 268,596 261,488,443
2024-03-22 9.95 10.07 9.8 9.83 -2.19% 269,424 266,896,746
2024-03-21 10.18 10.32 9.9 10.05 -3.18% 428,721 432,336,909
2024-03-20 10.04 10.68 10.02 10.38 +2.77% 589,547 612,890,274
2024-03-19 10 10.26 9.93 10.1 +0.2% 320,988 324,011,066
2024-03-18 9.9 10.16 9.86 10.08 +1.31% 363,299 363,594,033
2024-03-15 9.79 9.98 9.56 9.95 +0.91% 271,682 267,018,413
2024-03-14 9.89 10.06 9.64 9.86 -2.09% 316,519 312,149,097
2024-03-13 10.26 10.3 10.02 10.07 -2.99% 419,312 425,378,383
2024-03-12 10.16 10.5 9.9 10.38 +0.97% 683,669 697,368,733
2024-03-11 9.64 10.48 9.54 10.28 +6.2% 758,801 763,719,581
2024-03-08 8.95 9.86 8.78 9.68 +6.96% 569,620 537,372,444
2024-03-07 9.47 9.72 9.04 9.05 -3.93% 419,311 394,912,493
2024-03-06 9.38 9.55 9.14 9.42 -1.67% 401,135 375,856,796
2024-03-05 9.69 10.05 9.31 9.58 -4.3% 651,633 627,833,931
2024-03-04 9.17 10.01 9.17 10.01 +8.92% 754,827 731,429,219
2024-03-01 9 9.33 9 9.19 +2.11% 559,955 514,592,127
2024-02-29 8.12 9.1 8.12 9 +11.39% 555,359 480,858,864
2024-02-28 9.25 9.41 8.05 8.08 -12.65% 643,806 574,549,189
2024-02-27 8.98 9.45 8.65 9.25 +3.47% 675,825 610,420,197
2024-02-26 8.96 9.22 8.8 8.94 -3.66% 605,638 544,603,776
2024-02-23 9.03 9.51 8.57 9.28 +8.28% 807,171 729,681,183
2024-02-22 8.16 8.57 7.88 8.57 +11.88% 710,840 579,560,509
2024-02-21 7.23 8.32 7.21 7.66 +1.59% 582,769 449,414,422
2024-02-20 6.77 7.86 6.67 7.54 +12.71% 463,847 334,030,103
2024-02-19 6.36 6.71 6.36 6.69 +7.04% 297,536 195,798,267
2024-02-08 5.7 6.27 5.5 6.25 +11.61% 364,068 213,650,710
2024-02-07 6.15 6.15 5.46 5.6 -6.98% 341,934 197,570,428
2024-02-06 6.01 6.29 5.39 6.02 0% 290,257 169,483,626
2024-02-05 7.09 7.12 5.97 6.02 -15.21% 292,399 184,943,185
2024-02-02 7.54 7.94 6.85 7.1 -4.83% 193,722 142,463,991
2024-02-01 7.48 7.65 7.27 7.46 -0.93% 154,394 115,267,904
2024-01-31 8.04 8.11 7.5 7.53 -7.27% 200,641 155,758,803
2024-01-30 8.39 8.48 8.12 8.12 -3.1% 108,684 90,307,038
2024-01-29 8.87 8.95 8.37 8.38 -5.31% 117,121 100,114,646
2024-01-26 8.97 9.07 8.81 8.85 -1.34% 97,735 87,332,529
2024-01-25 8.67 9.02 8.6 8.97 +3.34% 134,028 119,019,417
2024-01-24 8.69 8.82 8.31 8.68 +0.23% 128,182 109,891,026
2024-01-23 8.6 8.86 8.52 8.66 0% 115,274 99,972,373
2024-01-22 9.24 9.3 8.58 8.66 -6.18% 144,131 128,659,044
2024-01-19 9.42 9.5 9.16 9.23 -2.02% 87,590 81,784,988
2024-01-18 9.37 9.48 9.13 9.42 +0.53% 132,881 123,439,786
2024-01-17 9.6 9.68 9.35 9.37 -2.9% 92,516 87,983,461
2024-01-16 9.75 9.75 9.46 9.65 -0.52% 109,289 104,464,756
2024-01-15 9.83 9.87 9.67 9.7 -1.42% 101,945 99,250,823
2024-01-12 9.94 10.1 9.79 9.84 -1.5% 130,364 129,338,375
2024-01-11 9.68 10.05 9.6 9.99 +3.52% 135,861 134,599,680
2024-01-10 9.88 9.88 9.62 9.65 -2.72% 110,063 106,861,134
2024-01-09 9.83 10.07 9.79 9.92 +1.02% 121,391 120,547,673
2024-01-08 10.09 10.16 9.81 9.82 -2.48% 120,009 119,556,862
2024-01-05 10.4 10.52 10 10.07 -3.54% 176,985 180,609,210
2024-01-04 10.5 10.56 10.35 10.44 -1.14% 117,144 122,202,069
2024-01-03 10.7 10.77 10.4 10.56 -2.22% 181,426 191,088,930
2024-01-02 11.17 11.22 10.8 10.8 -3.23% 228,617 249,828,875

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

хоЙщШ│щТвщУБ 600569

2023年全年

ф╕ЬцЦ╣чФ╡чГн 300217

2022-2023两年

хЖЬх┐ГчзСцКА 001231

2022-2023两年

щ╛ЩщЯ╡шВбф╗╜ 603729

近三个月

хНОхЫ╛х▒▒щ╝О 300492

近半年

ч╜ЧцЫ╝шВбф╗╜ 605289

近期数据

ф╕Йш╢ЕцЦ░цЭР 300554

2022-2023两年

STщЗСщ╕┐ 000669

2024年一季度

шИкхПСцОзхИ╢ 000738

近半年

щЕТщм╝щЕТ 000799

2022-2023两年

热门概念板块

新能源汽车
区块链
光伏产业

щШ│хЕЙчФ╡ц║Р (300274)

2023年全年
5G通信

ф║ищАЪхЕЙчФ╡ (600487)

近半年
云计算

чФихПЛч╜Сч╗Ь (600588)

2022-2023两年
智能制造

чзСхдзцЩ║шГ╜ (300222)

2024年至今
芯片

хглхЕ░х╛о (600460)

近半年
大数据

ф╕нхЫ╜ш╜пф╗╢ (600536)

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