хЕЖцЧечзСцКА 300333

数据更新至:

添加到对比分析

12.56 -2.41%

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

12.56
-2.41% -0.31
12.92
开盘价
12.94
最高价
12.37
最低价
82,895
成交量
数据更新至: 2025-03-25

技术指标

13.39
MA5 (5日均线)
13.78
MA10 (10日均线)
14.08
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 12.92 12.94 12.37 12.56 -2.41% 82,895 104,061,167
2025-03-24 13.43 13.55 12.21 12.87 -4.67% 243,750 311,980,729
2025-03-21 13.81 14.03 13.42 13.5 -2.88% 166,475 227,371,107
2025-03-20 14.17 14.17 13.89 13.9 -1.42% 142,311 198,553,786
2025-03-19 14.12 14.27 14.01 14.1 -0.07% 138,211 195,393,560
2025-03-18 14.2 14.31 14.05 14.11 -0.77% 178,234 252,302,146
2025-03-17 14.43 14.56 14.15 14.22 -2.67% 282,099 402,893,722
2025-03-14 13.81 15.5 13.81 14.61 +4.51% 520,150 761,147,112
2025-03-13 13.85 14.2 13.8 13.98 +0.58% 234,851 329,046,503
2025-03-12 13.8 14.2 13.75 13.9 +1.61% 206,540 288,553,264
2025-03-11 13.85 13.87 13.5 13.68 -2.15% 182,604 249,575,348
2025-03-10 13.91 14.05 13.8 13.98 -0.14% 139,397 193,717,465
2025-03-07 14.41 14.41 13.95 14 -3.98% 309,362 436,489,455
2025-03-06 14.28 14.69 14.27 14.58 +2.46% 296,130 430,169,306
2025-03-05 14.06 14.48 13.85 14.23 +0.28% 242,876 343,215,721
2025-03-04 13.81 14.26 13.81 14.19 +0.42% 205,613 289,093,848
2025-03-03 14.59 14.65 13.8 14.13 -3.75% 330,762 467,501,751
2025-02-28 15.16 15.83 14.61 14.68 -4.8% 422,174 643,831,853
2025-02-27 14.8 16 14.68 15.42 +3.77% 612,733 948,425,405
2025-02-26 14.58 14.9 14.32 14.86 +1.5% 331,877 482,690,553
2025-02-25 14.7 15.32 14.55 14.64 -2.47% 341,565 509,543,192
2025-02-24 14.71 15.68 14.53 15.01 +0.81% 431,655 654,231,896
2025-02-21 14.63 14.98 14.34 14.89 +1.22% 361,916 533,448,705
2025-02-20 14.35 14.88 14.33 14.71 +1.73% 301,104 440,986,680
2025-02-19 14.2 14.56 14 14.46 +1.83% 300,831 431,870,675
2025-02-18 15.31 15.48 14.09 14.2 -8.86% 516,667 756,256,060
2025-02-17 15.5 15.85 15.26 15.58 +2.1% 376,280 586,765,039
2025-02-14 15.49 15.75 15.2 15.26 -2.55% 358,101 549,816,714
2025-02-13 16.18 16.2 15.59 15.66 -3.21% 430,096 679,832,781
2025-02-12 15.55 16.22 15.46 16.18 +1.63% 486,802 773,949,738
2025-02-11 15.59 16.39 15.18 15.92 +1.4% 628,003 1,000,720,400
2025-02-10 15.54 15.7 15.26 15.7 +1.75% 504,111 780,446,443
2025-02-07 14.48 15.88 14.36 15.43 +5.9% 665,503 1,012,898,975
2025-02-06 14.24 14.75 13.92 14.57 +1.32% 387,394 558,991,987
2025-02-05 14.29 14.58 13.9 14.38 +3.83% 324,214 462,157,418
2025-01-27 15.57 15.85 13.81 13.85 -10.93% 445,845 650,912,164
2025-01-24 15.11 15.75 14.83 15.55 +1.3% 451,386 692,191,388
2025-01-23 16.39 16.99 15.32 15.35 -4.36% 665,808 1,082,486,457
2025-01-22 14.91 16.6 14.59 16.05 +4.22% 640,496 991,781,400
2025-01-21 15.8 15.9 14.88 15.4 -0.96% 362,949 555,448,788
2025-01-20 16.16 16.21 15.12 15.55 -1.46% 400,794 629,987,815
2025-01-17 15.52 16.3 15.44 15.78 +1.35% 466,747 741,978,278
2025-01-16 16.14 16.5 15.39 15.57 -1.7% 457,724 729,260,281
2025-01-15 16.31 16.46 15.71 15.84 -3.88% 565,135 907,227,002
2025-01-14 15.26 16.8 15.07 16.48 +8.28% 798,052 1,278,022,053
2025-01-13 14.18 15.5 14.05 15.22 +4.25% 615,370 919,259,371
2025-01-10 15.68 15.88 14.6 14.6 -5.87% 498,555 759,761,905
2025-01-09 16 16.08 15.31 15.51 -4.2% 645,146 1,009,947,387
2025-01-08 15.22 16.58 15.01 16.19 +5.89% 946,573 1,508,540,088
2025-01-07 13.9 15.54 13.9 15.29 +13.09% 787,285 1,163,896,162
2025-01-06 14.42 14.89 13.26 13.52 -9.75% 696,853 971,320,700
2025-01-03 17 17.2 14.75 14.98 -13.46% 758,011 1,197,863,829
2025-01-02 18.16 18.58 16.91 17.31 -4.68% 756,617 1,336,048,709
2024-12-31 17.77 19.59 17.57 18.16 +0.72% 1,039,740 1,942,891,131
2024-12-30 16.5 18.67 16.3 18.03 +5.01% 915,205 1,585,879,573
2024-12-27 16.17 17.5 15.7 17.17 +6.78% 916,491 1,524,099,709
2024-12-26 16.94 17.42 16.03 16.08 -5.85% 829,972 1,378,984,217
2024-12-25 18 18.56 17.06 17.08 -10.11% 671,417 1,185,957,680
2024-12-24 19.92 19.93 16.68 19 -6.4% 1,039,614 1,956,172,317
2024-12-23 18.5 20.85 18.5 20.3 +8.27% 1,161,038 2,296,999,247
2024-12-20 17.81 19.15 17.81 18.75 +3.31% 872,470 1,617,425,360
2024-12-19 19.02 19.7 18 18.15 -8.79% 926,934 1,727,733,654
2024-12-18 18.91 21.97 18.5 19.9 +3.97% 1,326,242 2,651,136,864
2024-12-17 17.62 19.7 17.62 19.14 +5.05% 1,136,478 2,138,646,181
2024-12-16 18.21 20.46 17.61 18.22 -2.41% 1,273,921 2,447,212,006
2024-12-13 17.6 19.58 17.03 18.67 +6.44% 1,542,661 2,809,472,844
2024-12-12 14.62 17.54 14.54 17.54 +19.97% 895,184 1,438,963,675
2024-12-11 15.11 15.58 14.5 14.62 -4.07% 639,013 947,836,825
2024-12-10 16.09 16.92 15.07 15.24 +1.46% 937,329 1,497,775,049
2024-12-09 14.9 15.37 14.73 15.02 -1.12% 519,019 777,057,027
2024-12-06 15.69 16.06 14.86 15.19 -3.37% 876,019 1,343,602,186
2024-12-05 16.13 17.2 15.36 15.72 -3.91% 1,012,525 1,629,535,077
2024-12-04 16.57 18.11 15.98 16.36 -9.46% 1,386,693 2,343,909,088
2024-12-03 15.2 18.11 14.81 18.07 +19.75% 1,582,326 2,690,358,444
2024-12-02 14.4 16.2 13.9 15.09 +7.48% 1,436,201 2,176,151,035
2024-11-29 11.58 14.04 11.5 14.04 +20% 612,791 816,525,755
2024-11-28 11.29 12.19 11.2 11.7 +5.03% 492,139 578,868,351
2024-11-27 10.7 11.21 10.25 11.14 +3.05% 296,622 320,345,183
2024-11-26 11.14 11.31 10.76 10.81 -3.31% 207,147 228,166,555
2024-11-25 10.95 11.18 10.51 11.18 +1.91% 281,527 304,813,440
2024-11-22 11.7 11.84 10.88 10.97 -7.03% 360,450 409,637,342
2024-11-21 11.97 12.01 11.59 11.8 -0.84% 348,086 409,824,523
2024-11-20 11.61 12 11.33 11.9 +2.23% 409,056 480,609,080
2024-11-19 10.65 11.75 10.58 11.64 +8.79% 492,465 552,128,629
2024-11-18 11.64 11.92 10.5 10.7 -8.63% 429,114 470,796,325
2024-11-15 12.2 12.75 11.69 11.71 -3.86% 467,938 574,753,204
2024-11-14 12.7 12.98 12.11 12.18 -5.87% 479,051 598,166,031
2024-11-13 13.67 13.88 12.61 12.94 -4.78% 693,870 906,270,492
2024-11-12 14.5 15.21 13.15 13.59 +0.37% 1,249,795 1,779,625,735
2024-11-11 11.15 13.54 11.15 13.54 +20.04% 605,495 766,063,545
2024-11-08 12.2 12.47 11.2 11.28 -3.92% 630,729 732,941,182
2024-11-07 11.06 12 10.86 11.74 +6.92% 680,793 771,159,494
2024-11-06 10.66 11.52 10.66 10.98 +3.58% 598,621 664,880,278
2024-11-05 10 10.68 9.92 10.6 +6.85% 404,716 423,471,684
2024-11-04 9.43 9.95 9.43 9.92 +4.2% 253,547 246,316,859
2024-11-01 11.02 11.04 9.5 9.52 -14.39% 582,192 590,345,948
2024-10-31 10.13 11.28 10.03 11.12 +8.07% 631,101 684,515,113
2024-10-30 10.47 10.47 10.02 10.29 -2.65% 361,830 368,702,459
2024-10-29 10.73 11.3 10.52 10.57 -3.12% 488,574 536,720,458
2024-10-28 10.21 10.97 10.2 10.91 +5.61% 405,850 431,427,002
2024-10-25 10.65 10.77 10.29 10.33 -0.67% 280,187 293,246,801
2024-10-24 10.24 10.51 10.19 10.4 +0.19% 257,697 266,965,381
2024-10-23 10.66 11.07 10.3 10.38 -5.12% 475,401 507,594,894
2024-10-22 12.1 12.17 10.72 10.94 -8.99% 665,119 754,839,033
2024-10-21 11.32 12.24 11.26 12.02 +6.09% 807,140 955,723,057
2024-10-18 10.86 11.9 10.74 11.33 +2.07% 812,991 915,706,520
2024-10-17 11.11 11.8 10.8 11.1 +3.74% 777,791 880,214,342
2024-10-16 10.2 11.08 10.2 10.7 0% 496,132 526,171,655
2024-10-15 11 11.88 10.59 10.7 -6.63% 771,567 871,518,631
2024-10-14 10.62 11.46 9.88 11.46 +9.88% 713,949 759,582,314
2024-10-11 9.85 11.06 9.85 10.43 +0.38% 623,147 655,113,320
2024-10-10 11.41 12.06 9.64 10.39 -13.78% 808,415 861,391,437
2024-10-09 11.23 13.46 10.27 12.05 +7.3% 1,258,868 1,554,069,561
2024-10-08 11.23 11.23 10.53 11.23 +19.98% 730,397 815,121,904
2024-09-30 8.35 9.36 7.96 9.36 +20% 1,052,248 923,586,702
2024-09-27 7.26 8.36 7.12 7.8 +7.59% 953,385 732,027,162
2024-09-26 6.68 7.25 6.53 7.25 +3.87% 818,122 559,922,638
2024-09-25 7.08 7.75 6.86 6.98 +3.87% 1,181,275 867,036,291
2024-09-24 5.6 6.72 5.44 6.72 +20% 790,322 486,481,071
2024-09-23 5.69 5.93 5.58 5.6 -2.1% 358,849 205,184,766
2024-09-20 5.45 6.15 5.45 5.72 +3.81% 435,234 251,645,106
2024-09-19 5.36 5.64 5.29 5.51 +2.04% 358,736 197,036,169
2024-09-18 5.22 5.4 5.03 5.4 +3.85% 296,085 155,365,278
2024-09-13 5.12 5.39 5.1 5.2 +0.19% 257,344 134,804,057
2024-09-12 5.1 5.33 5.1 5.19 +0.58% 234,772 122,244,358
2024-09-11 5.1 5.21 5.03 5.16 -0.19% 155,889 80,222,013
2024-09-10 5.24 5.35 5 5.17 -1.15% 221,315 113,621,264
2024-09-09 5.33 5.43 5.14 5.23 -7.27% 328,392 173,044,974
2024-09-06 5.49 5.89 5.25 5.64 +0.53% 460,468 256,483,271
2024-09-05 5.79 6.08 5.54 5.61 -0.71% 502,696 292,381,683
2024-09-04 5.47 5.78 5.35 5.65 +0.18% 383,406 213,438,897
2024-09-03 5.7 5.86 5.42 5.64 -2.08% 474,930 266,737,594
2024-09-02 6.24 6.24 5.71 5.76 -7.84% 703,601 413,478,422
2024-08-30 5.39 6.25 5.21 6.25 +19.96% 563,880 330,700,840
2024-08-29 5.16 5.26 5.04 5.21 -1.88% 371,377 191,301,989
2024-08-28 5.16 5.44 5.06 5.31 +1.92% 461,041 241,213,433
2024-08-27 4.88 5.7 4.81 5.21 +6.11% 575,830 302,782,574
2024-08-26 4.98 5.04 4.83 4.91 -2.77% 336,866 166,062,971
2024-08-23 4.53 5.41 4.42 5.05 +11.73% 495,163 248,460,903
2024-08-22 4.72 4.81 4.5 4.52 -4.24% 150,260 69,777,981
2024-08-21 4.82 4.9 4.68 4.72 -2.88% 188,221 89,900,493
2024-08-20 4.83 4.94 4.77 4.86 -1.82% 217,197 105,218,461
2024-08-19 4.72 5.03 4.68 4.95 +2.91% 358,246 175,889,781
2024-08-16 4.67 4.86 4.61 4.81 +3% 299,751 143,499,781
2024-08-15 4.4 4.68 4.35 4.67 +5.18% 209,144 95,593,900
2024-08-14 4.41 4.5 4.39 4.44 +0.68% 90,903 40,523,352
2024-08-13 4.41 4.44 4.3 4.41 +0.23% 81,111 35,451,800
2024-08-12 4.41 4.46 4.33 4.4 -1.35% 87,443 38,321,483
2024-08-09 4.5 4.55 4.46 4.46 -0.22% 85,992 38,636,944
2024-08-08 4.51 4.56 4.39 4.47 -1.76% 99,735 44,503,586
2024-08-07 4.57 4.61 4.49 4.55 +0.44% 109,701 49,999,720
2024-08-06 4.55 4.58 4.43 4.53 +1.8% 127,652 57,397,786
2024-08-05 4.6 4.68 4.43 4.45 -4.51% 171,055 77,885,737
2024-08-02 4.83 4.85 4.65 4.66 -4.31% 205,924 97,606,833
2024-08-01 4.79 4.92 4.79 4.87 +0.21% 235,910 114,686,651
2024-07-31 4.64 4.9 4.61 4.86 +4.29% 297,635 142,656,457
2024-07-30 4.56 4.71 4.54 4.66 +0.65% 257,789 119,939,536
2024-07-29 4.4 4.78 4.4 4.63 +4.04% 315,596 144,962,899
2024-07-26 4.39 4.5 4.39 4.45 -2.2% 251,995 111,697,458
2024-07-25 4.48 4.79 4.38 4.55 +5.57% 345,605 156,610,548
2024-07-24 4.43 4.48 4.29 4.31 -3.79% 166,794 72,532,960
2024-07-23 4.53 4.63 4.46 4.48 -2.4% 217,691 98,850,092
2024-07-22 4.51 4.68 4.42 4.59 +4.56% 288,663 131,351,076
2024-07-19 4.2 4.47 4.14 4.39 +3.54% 240,881 105,133,852
2024-07-18 4.27 4.27 4.08 4.24 -1.62% 197,140 82,101,126
2024-07-17 4.52 4.56 4.28 4.31 -5.07% 213,961 93,818,123
2024-07-16 4.59 4.62 4.47 4.54 -2.16% 213,644 96,747,870
2024-07-15 4.8 4.81 4.52 4.64 -4.92% 299,224 139,007,116
2024-07-12 5.06 5.22 4.87 4.88 -4.5% 355,147 178,701,471
2024-07-11 5.18 5.25 5.04 5.11 +2% 321,201 164,077,917
2024-07-10 5.15 5.35 4.97 5.01 -3.65% 399,252 204,869,925
2024-07-09 4.97 5.28 4.78 5.2 +3.59% 466,000 234,639,100
2024-07-08 5.4 5.45 4.99 5.02 -8.56% 446,783 229,005,402
2024-07-05 5.69 5.83 5.3 5.49 -7.42% 587,811 324,482,290
2024-07-04 5.65 6.29 5.65 5.93 +2.95% 737,514 443,818,552
2024-07-03 6.25 6.72 5.7 5.76 -4.16% 1,026,371 642,389,104
2024-07-02 4.95 6.01 4.95 6.01 +19.96% 518,399 293,865,097
2024-07-01 4.81 5.17 4.64 5.01 +3.73% 473,861 235,171,486
2024-06-28 5.09 5.16 4.8 4.83 -8.52% 517,252 255,974,699
2024-06-27 5.49 5.68 5.25 5.28 -8.97% 590,858 320,038,307
2024-06-26 5.02 6.14 4.8 5.8 +4.13% 800,365 430,019,366
2024-06-25 5.2 5.93 5.2 5.57 +9.65% 954,837 525,524,066
2024-06-24 4.14 5.08 3.88 5.08 +20.09% 477,874 216,116,056
2024-06-21 4 4.47 3.88 4.23 +5.75% 247,062 103,115,332
2024-06-20 4.16 4.2 3.99 4 -4.31% 88,668 36,157,948
2024-06-19 4.1 4.29 4.08 4.18 +1.7% 129,548 54,718,650
2024-06-18 3.89 4.11 3.85 4.11 +5.66% 90,877 36,574,874
2024-06-17 3.97 3.99 3.86 3.89 -2.02% 67,164 26,241,988
2024-06-14 3.99 4 3.85 3.97 -0.25% 54,729 21,552,716
2024-06-13 4.07 4.14 3.93 3.98 -1.24% 76,502 30,702,738
2024-06-12 3.94 4.05 3.9 4.03 +2.54% 71,881 28,702,571
2024-06-11 3.8 3.94 3.64 3.93 +3.42% 100,518 38,406,882
2024-06-07 3.62 3.83 3.62 3.8 +7.04% 118,862 44,705,317
2024-06-06 3.88 3.92 3.52 3.55 -8.97% 167,910 61,247,043
2024-06-05 3.98 4.01 3.85 3.9 -2.5% 112,334 43,931,998
2024-06-04 4.18 4.21 3.91 4 -4.53% 115,612 46,231,944
2024-06-03 4.53 4.55 4.14 4.19 -6.05% 105,407 45,297,398
2024-05-31 4.34 4.48 4.3 4.46 +3% 63,502 28,072,914
2024-05-30 4.35 4.4 4.26 4.33 -0.46% 54,302 23,518,405
2024-05-29 4.36 4.48 4.28 4.35 -0.68% 64,259 28,226,641
2024-05-28 4.42 4.53 4.31 4.38 -0.9% 78,326 34,559,784
2024-05-27 4.51 4.52 4.3 4.42 -2% 81,508 35,708,295
2024-05-24 4.62 4.66 4.5 4.51 -3.01% 57,440 26,169,525
2024-05-23 4.74 4.77 4.63 4.65 -2.72% 49,801 23,310,015
2024-05-22 4.66 4.79 4.65 4.78 +1.7% 52,522 24,905,763
2024-05-21 4.82 4.83 4.67 4.7 -1.88% 65,267 30,769,665
2024-05-20 4.86 4.89 4.74 4.79 -1.44% 69,526 33,432,760
2024-05-17 4.74 4.87 4.68 4.86 +2.75% 85,984 41,472,927
2024-05-16 4.56 4.76 4.55 4.73 +4.42% 81,553 38,173,149
2024-05-15 4.55 4.65 4.5 4.53 -1.52% 54,158 24,733,375
2024-05-14 4.47 4.62 4.47 4.6 +2.91% 81,376 37,172,262
2024-05-13 4.66 4.67 4.42 4.47 -4.69% 79,714 35,999,951
2024-05-10 4.82 4.86 4.65 4.69 -2.09% 74,038 34,826,010
2024-05-09 4.81 4.84 4.76 4.79 +0.63% 55,551 26,644,435
2024-05-08 4.89 4.89 4.73 4.76 -2.46% 66,228 31,737,248
2024-05-07 4.87 4.91 4.8 4.88 +0.62% 65,121 31,668,404
2024-05-06 4.98 4.99 4.8 4.85 -0.41% 91,529 44,479,907
2024-04-30 4.93 4.99 4.73 4.87 -1.22% 91,066 44,255,974
2024-04-29 4.74 4.96 4.74 4.93 +3.57% 79,200 38,610,964
2024-04-26 4.6 4.78 4.53 4.76 +3.03% 102,753 48,187,682
2024-04-25 4.6 4.66 4.52 4.62 +0.43% 101,141 46,509,638
2024-04-24 4.29 4.61 4.26 4.6 +7.23% 120,038 53,976,937
2024-04-23 4.1 4.32 4.09 4.29 +5.67% 125,589 53,158,585
2024-04-22 4.09 4.12 3.91 4.06 -1.22% 100,454 40,487,799
2024-04-19 4.17 4.24 4.07 4.11 -2.38% 77,126 31,901,865
2024-04-18 4.33 4.38 4.14 4.21 -2.32% 94,504 40,096,078
2024-04-17 3.82 4.32 3.82 4.31 +14.63% 148,404 61,830,449
2024-04-16 4.34 4.37 3.76 3.76 -14.74% 174,347 68,702,744
2024-04-15 4.82 4.87 4.34 4.41 -9.45% 149,708 67,136,126
2024-04-12 5 5.07 4.87 4.87 -2.4% 58,006 28,677,503
2024-04-11 4.9 5.05 4.82 4.99 +1.22% 61,014 30,422,164
2024-04-10 5.17 5.17 4.86 4.93 -3.9% 83,791 41,555,307
2024-04-09 5.1 5.18 5.03 5.13 +1.79% 70,206 35,897,904
2024-04-08 5.31 5.32 5.04 5.04 -5.62% 84,611 43,532,235
2024-04-03 5.48 5.5 5.26 5.34 -3.09% 81,345 43,458,798
2024-04-02 5.64 5.68 5.46 5.51 -1.43% 98,322 54,331,273
2024-04-01 5.54 5.65 5.51 5.59 +1.64% 89,012 49,542,393
2024-03-29 5.39 5.5 5.27 5.5 +1.85% 90,274 48,817,679
2024-03-28 5.2 5.5 5.16 5.4 +3.85% 107,196 57,543,038
2024-03-27 5.5 5.52 5.15 5.2 -5.45% 115,508 61,049,926
2024-03-26 5.56 5.66 5.37 5.5 -1.61% 117,648 64,803,508
2024-03-25 5.75 5.86 5.57 5.59 -3.45% 126,006 72,168,687
2024-03-22 5.77 5.92 5.6 5.79 0% 164,777 94,654,715
2024-03-21 5.78 5.89 5.65 5.79 0% 130,784 75,626,620
2024-03-20 5.66 5.81 5.61 5.79 +2.48% 124,617 71,382,067
2024-03-19 5.6 5.75 5.59 5.65 +1.25% 147,145 83,476,252
2024-03-18 5.45 5.59 5.4 5.58 +3.33% 115,883 63,711,641
2024-03-15 5.28 5.45 5.2 5.4 +1.89% 105,110 55,884,977
2024-03-14 5.38 5.4 5.18 5.3 -2.03% 136,017 72,055,382
2024-03-13 5.34 5.48 5.32 5.41 +1.31% 137,022 73,938,831
2024-03-12 5.21 5.35 5.17 5.34 +2.5% 128,522 67,814,433
2024-03-11 5.09 5.21 5.06 5.21 +2.16% 97,462 50,069,913
2024-03-08 5.03 5.11 5 5.1 +1.39% 85,212 43,173,554
2024-03-07 5.13 5.2 5.02 5.03 -1.76% 120,114 61,451,480
2024-03-06 5.05 5.2 4.99 5.12 +0.79% 106,358 54,190,788
2024-03-05 5.21 5.24 5.04 5.08 -3.61% 124,698 63,811,043
2024-03-04 5.25 5.32 5.04 5.27 +0.57% 146,705 76,247,674
2024-03-01 5.1 5.27 5.04 5.24 +2.75% 160,466 82,730,256
2024-02-29 4.81 5.12 4.8 5.1 +4.94% 181,606 91,170,532
2024-02-28 5.58 5.72 4.8 4.86 -12.12% 299,394 157,927,750
2024-02-27 5.21 5.53 5.2 5.53 +4.73% 164,222 87,899,487
2024-02-26 5.23 5.49 5.05 5.28 +1.93% 219,808 115,616,873
2024-02-23 4.85 5.19 4.81 5.18 +6.8% 207,359 104,417,773
2024-02-22 4.46 4.9 4.46 4.85 +8.26% 193,899 91,583,436
2024-02-21 4.32 4.72 4.27 4.48 +2.75% 185,061 83,932,646
2024-02-20 4.19 4.39 4.08 4.36 +4.56% 165,976 70,986,500
2024-02-19 3.93 4.2 3.93 4.17 +8.03% 226,545 92,683,156
2024-02-08 3.57 3.9 3.08 3.86 +8.73% 277,075 99,252,245
2024-02-07 4.05 4.08 3.38 3.55 -11.91% 291,172 107,057,533
2024-02-06 3.99 4.24 3.62 4.03 -1.71% 226,826 87,889,797
2024-02-05 4.98 4.98 4.03 4.1 -18.65% 228,025 97,199,436
2024-02-02 5.38 5.53 4.82 5.04 -6.15% 114,178 58,727,151
2024-02-01 5.56 5.59 5.28 5.37 -2.72% 89,164 48,142,310
2024-01-31 5.98 6.05 5.51 5.52 -8.15% 100,423 57,324,253
2024-01-30 6.29 6.3 5.99 6.01 -5.8% 64,156 39,367,294
2024-01-29 6.66 6.7 6.32 6.38 -4.2% 58,832 37,958,631
2024-01-26 6.55 6.75 6.52 6.66 +1.68% 67,914 45,203,260
2024-01-25 6.27 6.58 6.25 6.55 +4.47% 67,319 43,306,307
2024-01-24 6.21 6.31 5.98 6.27 +0.8% 72,540 44,686,572
2024-01-23 6.32 6.33 6.09 6.22 -1.58% 82,090 50,711,356
2024-01-22 6.74 6.85 6.23 6.32 -6.37% 73,448 47,957,180
2024-01-19 6.9 6.97 6.75 6.75 -2.6% 52,967 36,085,107
2024-01-18 6.97 7.04 6.7 6.93 -0.86% 72,132 49,367,131
2024-01-17 7.16 7.23 6.99 6.99 -3.32% 64,300 45,575,672
2024-01-16 7.18 7.23 6.97 7.23 +0.7% 63,766 45,145,831
2024-01-15 7.15 7.21 7.06 7.18 +0.28% 42,109 30,034,852
2024-01-12 7.37 7.39 7.14 7.16 -2.59% 52,631 38,067,371
2024-01-11 7.05 7.36 7.05 7.35 +4.55% 68,778 49,908,165
2024-01-10 7.18 7.21 6.96 7.03 -2.9% 59,221 41,830,447
2024-01-09 7.22 7.36 7.13 7.24 0% 59,882 43,414,722
2024-01-08 7.3 7.37 7.22 7.24 -1.23% 60,610 44,212,085
2024-01-05 7.46 7.52 7.3 7.33 -2.01% 52,286 38,662,847
2024-01-04 7.51 7.67 7.45 7.48 +0.4% 77,202 58,088,986
2024-01-03 7.41 7.51 7.34 7.45 -0.27% 51,457 38,179,527
2024-01-02 7.36 7.52 7.31 7.47 +1.22% 56,249 41,896,824

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

ч╜Ч чЙЫ х▒▒ 000735

近三个月

чИ▒ф╕╜хо╢х▒Е 603221

2022-2023两年

хЕ┤ф╕ЪшпБхИ╕ 601377

近三个月

ф╝КхИйшВбф╗╜ 600887

2023年全年

хЗпф╝ЧшВбф╗╜ 603037

2024年至今

ф╣Рх┐ГхМ╗чЦЧ 300562

近期数据

щЭТх▓Ыц╕п 601298

近半年

щЗСчО░ф╗г 300830

2022-2023两年

хЗпш╡ЫчФЯчЙй 688065

2023年全年

цБТш╛ЙхоЙщШ▓ 300952

2022-2023两年

热门概念板块

智能制造

чФихПЛч╜Сч╗Ь (600588)

2022-2023两年
医疗器械

ф╣РцЩохМ╗чЦЧ (300003)

2024年至今
云计算

хоЭф┐бш╜пф╗╢ (600845)

近期数据
军工

ф╕нхЫ╜щЗНх╖е (601989)

近期数据
大数据

STщ╣ПхНЪ (600804)

近期数据
新能源汽车
半导体
数字经济

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