щУ╢щВжшВбф╗╜ 300337

数据更新至:

添加到对比分析

12.85 +1.74%

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

12.85
+1.74% +0.22
12.61
开盘价
13.05
最高价
12.46
最低价
225,231
成交量
数据更新至: 2025-03-25

技术指标

13.32
MA5 (5日均线)
13.79
MA10 (10日均线)
13.74
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 12.61 13.05 12.46 12.85 +1.74% 225,231 288,564,953
2025-03-24 12.53 12.72 12 12.63 +1.2% 354,734 440,680,032
2025-03-21 13.3 13.36 12.46 12.48 -10.67% 709,475 915,917,472
2025-03-20 14.65 15.22 13.51 13.97 -4.64% 769,352 1,125,420,998
2025-03-19 14.54 14.84 14.31 14.65 +0.48% 472,904 688,171,525
2025-03-18 14.53 14.59 14.22 14.58 +0.55% 462,129 666,101,811
2025-03-17 14.2 14.61 14 14.5 +2.18% 492,276 710,789,543
2025-03-14 14.35 14.59 13.96 14.19 +0.21% 470,033 668,712,623
2025-03-13 13.93 14.5 13.9 14.16 +1.65% 537,235 761,231,225
2025-03-12 14.74 14.78 13.9 13.93 -5.5% 767,863 1,107,157,021
2025-03-11 14.18 14.75 14.01 14.74 +3.58% 825,357 1,192,198,796
2025-03-10 13.71 14.4 13.6 14.23 +2.37% 576,978 808,184,953
2025-03-07 13.7 14.47 13.65 13.9 +0.8% 707,901 996,718,268
2025-03-06 13.7 13.96 13.55 13.79 -0.07% 610,365 838,977,133
2025-03-05 12.97 13.8 12.75 13.8 +6.15% 706,837 950,917,981
2025-03-04 12.75 13.06 12.67 13 +0.54% 245,942 317,215,226
2025-03-03 13.01 13.32 12.6 12.93 +0.39% 334,269 434,322,643
2025-02-28 13.5 13.64 12.87 12.88 -5.99% 433,315 572,597,535
2025-02-27 13.87 13.99 13.3 13.7 -0.72% 536,632 727,609,540
2025-02-26 13.8 14.36 13.63 13.8 -1% 792,829 1,102,846,365
2025-02-25 12.91 14.98 12.76 13.94 +6.9% 1,266,107 1,746,670,828
2025-02-24 12.38 13.13 12.07 13.04 +5.25% 661,772 835,779,299
2025-02-21 12.3 12.44 12.12 12.39 +0.81% 265,584 327,270,384
2025-02-20 12.15 12.47 12.06 12.29 +0.9% 257,491 315,057,012
2025-02-19 11.81 12.21 11.79 12.18 +2.78% 267,730 324,047,483
2025-02-18 12.55 12.66 11.8 11.85 -5.5% 376,206 456,789,890
2025-02-17 12.61 12.65 12.33 12.54 -0.95% 376,305 468,936,580
2025-02-14 12.88 12.89 12.51 12.66 -1.71% 507,832 644,560,932
2025-02-13 12.3 12.98 12.22 12.88 +3.7% 763,459 975,863,203
2025-02-12 11.89 12.62 11.8 12.42 +4.11% 537,995 662,352,352
2025-02-11 12.24 12.25 11.92 11.93 -1.89% 225,724 270,849,534
2025-02-10 11.99 12.2 11.91 12.16 +1.5% 336,149 405,884,524
2025-02-07 11.99 12.15 11.78 11.98 -0.08% 463,752 556,314,081
2025-02-06 11.16 12.03 11.12 11.99 +6.96% 440,007 513,877,124
2025-02-05 11.22 11.35 11.14 11.21 +1.91% 169,092 189,966,638
2025-01-27 11.49 11.58 10.97 11 -4.26% 215,995 242,663,106
2025-01-24 11.33 11.49 11.24 11.49 +1.86% 201,147 229,463,557
2025-01-23 11.48 11.73 11.26 11.28 -0.62% 266,906 307,330,248
2025-01-22 11.35 11.44 11.24 11.35 -0.96% 162,781 184,437,901
2025-01-21 11.59 11.68 11.3 11.46 -0.69% 206,320 235,907,334
2025-01-20 11.61 11.72 11.42 11.54 +0.35% 266,586 307,947,553
2025-01-17 11.37 11.6 11.22 11.5 +0.35% 288,522 329,477,431
2025-01-16 11.44 11.72 11.22 11.46 +1.6% 352,895 403,878,552
2025-01-15 11.28 11.6 11.24 11.28 +0.36% 482,680 549,990,604
2025-01-14 10.48 11.26 10.39 11.24 +8.29% 358,241 391,416,089
2025-01-13 10.25 10.43 9.94 10.38 +1.27% 167,883 171,815,190
2025-01-10 10.63 10.76 10.24 10.25 -3.67% 167,949 176,518,416
2025-01-09 10.41 10.75 10.41 10.64 +1.14% 187,252 199,665,931
2025-01-08 10.62 10.66 10.13 10.52 -1.22% 232,981 242,670,401
2025-01-07 10.37 10.65 10.35 10.65 +1.72% 241,640 254,379,902
2025-01-06 10.4 10.76 10.12 10.47 +0.67% 308,277 323,089,148
2025-01-03 10.96 11.07 10.39 10.4 -5.02% 257,241 274,595,698
2025-01-02 11.14 11.33 10.8 10.95 -1.53% 228,141 252,499,791
2024-12-31 11.64 11.68 11.12 11.12 -4.47% 220,966 250,798,182
2024-12-30 11.66 11.76 11.43 11.64 -1.02% 158,326 184,120,368
2024-12-27 11.8 12.07 11.71 11.76 +0.26% 213,458 253,902,556
2024-12-26 11.55 11.85 11.54 11.73 +1.56% 154,622 181,621,772
2024-12-25 11.91 11.98 11.48 11.55 -3.67% 244,766 284,792,470
2024-12-24 11.99 12.13 11.79 11.99 +0.42% 207,154 247,470,137
2024-12-23 12.52 12.59 11.9 11.94 -4.48% 258,876 314,547,222
2024-12-20 12.3 12.59 12.21 12.5 +1.63% 202,333 252,100,718
2024-12-19 12.13 12.38 12.03 12.3 +0.49% 203,774 249,061,083
2024-12-18 12.29 12.4 12 12.24 +0.41% 221,345 270,703,614
2024-12-17 12.41 12.54 12.13 12.19 -2.64% 256,197 315,327,162
2024-12-16 13 13 12.43 12.52 -3.77% 328,389 415,533,913
2024-12-13 13.33 13.37 13 13.01 -3.2% 364,431 478,291,368
2024-12-12 13.27 13.49 13.16 13.44 +1.28% 506,836 676,388,865
2024-12-11 12.8 13.3 12.74 13.27 +2.95% 473,229 619,805,527
2024-12-10 13.19 13.29 12.86 12.89 +0.78% 414,831 541,694,147
2024-12-09 13.04 13.15 12.66 12.79 -1.92% 321,155 412,788,610
2024-12-06 13.01 13.18 12.82 13.04 +0.23% 335,762 436,940,096
2024-12-05 12.86 13.06 12.79 13.01 +1.25% 283,668 367,894,415
2024-12-04 13.31 13.36 12.78 12.85 -3.46% 424,811 552,537,203
2024-12-03 13.41 13.44 13.06 13.31 +0.08% 473,522 627,546,008
2024-12-02 12.77 13.41 12.72 13.3 +3.91% 651,705 860,040,702
2024-11-29 12.68 12.95 12.2 12.8 +1.03% 676,305 851,951,389
2024-11-28 13.04 13.14 12.62 12.67 -2.76% 480,041 615,220,820
2024-11-27 12.95 13.06 12.32 13.03 -0.76% 628,154 795,402,539
2024-11-26 13.47 13.7 13 13.13 -2.38% 509,052 674,577,375
2024-11-25 13.96 14.18 12.96 13.45 -4% 767,725 1,021,105,864
2024-11-22 14.35 14.85 14 14.01 -4.63% 654,646 946,922,710
2024-11-21 15.02 15.54 13.89 14.69 -3.67% 877,062 1,307,859,595
2024-11-20 15.02 15.41 14.75 15.25 +0.46% 734,041 1,108,528,311
2024-11-19 14.6 15.19 14.1 15.18 +2.5% 925,148 1,347,249,871
2024-11-18 18.9 19.24 14.81 14.81 -19.99% 1,121,895 1,862,570,908
2024-11-15 18.26 19.19 18.06 18.51 +0.65% 553,012 1,028,221,618
2024-11-14 18.82 19.16 18 18.39 -3.72% 570,752 1,056,877,148
2024-11-13 19.91 20.17 18.84 19.1 -6.69% 749,983 1,460,244,117
2024-11-12 19.95 20.92 19.35 20.47 +1.09% 1,350,610 2,719,898,733
2024-11-11 19 21.79 18.74 20.25 +5.52% 1,361,808 2,728,114,718
2024-11-08 19.32 20.05 18.39 19.19 +2.9% 1,284,564 2,464,922,304
2024-11-07 17.88 18.65 17.63 18.65 +1.41% 801,694 1,463,179,510
2024-11-06 18.4 19.16 17.5 18.39 +0.16% 1,276,087 2,331,486,173
2024-11-05 17.2 18.8 17 18.36 +6.68% 1,246,373 2,252,486,719
2024-11-04 17 18.25 16.75 17.21 +8.79% 982,682 1,696,830,400
2024-11-01 17.99 18.6 15.6 15.82 -16.21% 1,303,571 2,220,575,551
2024-10-31 19.5 20.2 18.5 18.88 -3.92% 1,547,207 2,939,354,104
2024-10-30 20.51 21.4 18.6 19.65 -0.05% 2,086,335 4,120,795,375
2024-10-29 17.15 19.66 17 19.66 +20.02% 1,924,429 3,656,938,058
2024-10-28 15.67 16.59 15.28 16.38 -1.68% 842,702 1,346,815,477
2024-10-25 16.05 16.79 16 16.66 +3.09% 725,553 1,193,782,137
2024-10-24 15.62 16.27 15.6 16.16 +3.72% 711,271 1,135,430,620
2024-10-23 16.05 16.96 15.51 15.58 -8.35% 1,098,320 1,772,851,154
2024-10-22 17.9 17.9 16.6 17 -7.56% 1,190,697 2,061,782,897
2024-10-21 17.55 19.33 17.01 18.39 +4.43% 1,745,548 3,208,488,223
2024-10-18 17 18.8 16.54 17.61 -0.4% 1,770,918 3,083,551,503
2024-10-17 17.4 19.44 17.03 17.68 +1.61% 2,179,972 3,944,023,883
2024-10-16 18.5 19.3 16.55 17.4 -6.45% 1,971,398 3,491,410,159
2024-10-15 19.03 20.53 18.33 18.6 +8.71% 2,823,727 5,522,282,873
2024-10-14 14.44 17.11 14.24 17.11 +19.99% 1,407,378 2,202,238,902
2024-10-11 14.04 15.17 13.3 14.26 +3.26% 1,540,986 2,187,202,772
2024-10-10 15.4 16.67 12.32 13.81 -3.9% 1,895,593 2,765,101,625
2024-10-09 12.86 15.72 12.52 14.37 +9.69% 1,809,177 2,600,906,227
2024-10-08 13.1 13.1 12.19 13.1 +19.96% 984,172 1,273,681,288
2024-09-30 9.5 10.92 9.38 10.92 +20% 1,159,237 1,189,864,169
2024-09-27 8.7 9.48 8.55 9.1 +6.56% 910,499 811,474,309
2024-09-26 8.08 8.63 7.99 8.54 +5.82% 791,372 666,635,118
2024-09-25 7.87 8.3 7.79 8.07 +3.46% 690,255 556,994,408
2024-09-24 7.64 7.84 7.46 7.8 +1.56% 483,801 371,248,600
2024-09-23 7.75 7.96 7.63 7.68 -0.9% 389,285 302,949,603
2024-09-20 7.53 7.83 7.49 7.75 +2.38% 440,735 338,742,436
2024-09-19 7.48 7.7 7.38 7.57 +1.47% 337,102 254,584,547
2024-09-18 7.4 7.53 7.2 7.46 +0.81% 303,905 223,306,357
2024-09-13 7.72 7.72 7.4 7.4 -3.39% 371,418 279,226,748
2024-09-12 7.91 7.91 7.62 7.66 -1.92% 336,724 261,241,209
2024-09-11 7.78 8.06 7.69 7.81 +0.13% 371,006 291,230,322
2024-09-10 7.95 7.96 7.77 7.8 -1.27% 347,744 272,730,032
2024-09-09 8.01 8.1 7.88 7.9 -1.13% 386,435 307,809,333
2024-09-06 8.28 8.39 7.95 7.99 -2.56% 529,661 428,654,720
2024-09-05 8.31 8.5 8.13 8.2 -2.96% 812,739 673,252,049
2024-09-04 9.52 9.73 8.38 8.45 -8.65% 1,273,529 1,127,134,969
2024-09-03 9.1 9.5 8.74 9.25 -2.43% 1,352,248 1,234,496,367
2024-09-02 10.19 10.48 9.02 9.48 -4.44% 2,078,056 2,024,219,242
2024-08-30 9.4 10.46 9.4 9.92 +13.76% 1,839,210 1,850,070,756
2024-08-29 7.45 9 7.44 8.72 +16.27% 1,613,964 1,386,337,027
2024-08-28 7.28 7.55 7.23 7.5 +2.04% 276,172 204,608,030
2024-08-27 7.67 7.69 7.34 7.35 -5.77% 375,202 281,045,231
2024-08-26 7.4 7.85 7.36 7.8 +4.7% 469,667 361,888,917
2024-08-23 7.52 7.6 7.24 7.45 -0.4% 315,027 233,803,912
2024-08-22 7.4 7.67 7.38 7.48 +0.13% 404,347 303,799,758
2024-08-21 7.11 7.61 7.06 7.47 +4.62% 435,099 321,592,501
2024-08-20 7.1 7.19 7.04 7.14 +0.42% 143,391 102,040,008
2024-08-19 7.2 7.33 7.08 7.11 -1.93% 219,969 158,208,710
2024-08-16 7.03 7.38 7.02 7.25 +2.55% 301,621 218,315,737
2024-08-15 6.9 7.16 6.88 7.07 +1.14% 172,284 120,999,856
2024-08-14 7 7.12 6.92 6.99 +0.29% 144,600 101,545,100
2024-08-13 6.83 7.03 6.83 6.97 +1.9% 129,028 89,461,441
2024-08-12 6.9 7.01 6.8 6.84 -4.07% 199,222 137,593,353
2024-08-09 7.11 7.29 7.01 7.13 +0.99% 239,701 171,477,048
2024-08-08 7.17 7.26 7.01 7.06 -3.95% 310,810 220,411,206
2024-08-07 7.14 7.45 7.09 7.35 +4.55% 427,578 312,787,883
2024-08-06 7.18 7.23 6.91 7.03 0% 188,864 132,613,957
2024-08-05 6.95 7.24 6.9 7.03 -0.71% 220,255 156,125,010
2024-08-02 7.21 7.3 7.01 7.08 -3.67% 235,255 168,608,555
2024-08-01 7.39 7.44 7.27 7.35 -0.27% 227,689 167,226,887
2024-07-31 7.03 7.4 6.98 7.37 +4.69% 320,596 232,107,604
2024-07-30 6.9 7.11 6.78 7.04 +1.88% 204,197 142,656,883
2024-07-29 7 7.05 6.9 6.91 -1.85% 199,959 138,682,281
2024-07-26 6.82 7.05 6.8 7.04 +3.68% 232,354 161,730,057
2024-07-25 6.95 7 6.68 6.79 -3.55% 311,001 211,915,924
2024-07-24 7.09 7.33 7.01 7.04 -1.68% 256,786 184,076,744
2024-07-23 7.48 7.54 7.15 7.16 -4.41% 256,485 187,582,489
2024-07-22 7.6 7.62 7.39 7.49 -1.58% 250,687 187,381,112
2024-07-19 7.58 7.77 7.49 7.61 -0.52% 310,837 237,185,675
2024-07-18 7.46 7.69 7.26 7.65 +0.92% 429,166 320,761,350
2024-07-17 8.16 8.19 7.55 7.58 -7.9% 633,216 495,713,307
2024-07-16 8.08 8.31 7.99 8.23 +0.86% 512,505 417,377,891
2024-07-15 8.09 8.35 7.9 8.16 +0.62% 536,210 439,624,944
2024-07-12 8.2 8.38 8.05 8.11 -1.58% 587,959 481,670,355
2024-07-11 8.1 8.61 8.09 8.24 +2.62% 850,282 707,745,708
2024-07-10 7.83 8.33 7.8 8.03 +0.38% 837,184 673,897,003
2024-07-09 7.5 8.04 7.36 8 +8.11% 844,214 659,318,227
2024-07-08 7.2 7.69 6.96 7.4 +1.93% 595,420 434,233,002
2024-07-05 7.33 7.33 6.93 7.26 -1.49% 476,375 341,503,017
2024-07-04 7.87 7.97 7.35 7.37 -10.01% 817,363 625,000,474
2024-07-03 8 8.46 7.85 8.19 +5.95% 1,078,748 880,547,210
2024-07-02 7.81 7.97 7.58 7.73 -1.15% 578,959 447,757,232
2024-07-01 8.02 8.1 7.76 7.82 -3.46% 699,633 551,011,276
2024-06-28 7.34 8.48 7.3 8.1 +10.66% 1,196,489 952,810,988
2024-06-27 7.26 7.49 7.2 7.32 -1.61% 461,222 338,143,826
2024-06-26 6.98 7.45 6.83 7.44 +6.59% 505,501 366,182,044
2024-06-25 6.93 7.15 6.85 6.98 +1.01% 199,903 139,772,115
2024-06-24 7.17 7.19 6.86 6.91 -4.43% 263,103 184,206,718
2024-06-21 7.35 7.48 7.16 7.23 -0.55% 215,513 156,877,583
2024-06-20 7.36 7.45 7.2 7.27 -2.28% 294,856 215,749,341
2024-06-19 7.61 7.64 7.33 7.44 -2.23% 405,439 300,838,009
2024-06-18 7.54 7.98 7.4 7.61 +1.47% 524,164 399,672,792
2024-06-17 7.48 7.7 7.34 7.5 +1.9% 523,719 393,400,006
2024-06-14 6.89 7.5 6.89 7.36 +6.67% 624,130 455,735,142
2024-06-13 6.7 6.98 6.65 6.9 +2.53% 208,861 142,861,742
2024-06-12 6.66 6.83 6.66 6.73 +0.15% 101,543 68,572,402
2024-06-11 6.41 6.76 6.26 6.72 +3.23% 153,544 100,900,458
2024-06-07 6.44 6.63 6.42 6.51 +2.68% 118,683 77,291,073
2024-06-06 6.65 6.76 6.3 6.34 -4.52% 190,394 123,031,162
2024-06-05 6.63 6.72 6.55 6.64 -0.15% 117,926 78,247,074
2024-06-04 6.75 6.83 6.55 6.65 -2.92% 184,327 122,482,583
2024-06-03 7.13 7.18 6.78 6.85 -4.73% 251,100 173,913,540
2024-05-31 7.01 7.28 6.92 7.19 +2.71% 273,357 194,476,665
2024-05-30 7.25 7.31 6.99 7 -3.18% 212,087 150,404,009
2024-05-29 7.15 7.36 7.06 7.23 +0.7% 241,519 174,662,481
2024-05-28 6.99 7.28 6.91 7.18 +2.72% 284,595 203,641,101
2024-05-27 6.96 7.03 6.7 6.99 +0.43% 204,072 139,522,937
2024-05-24 7.09 7.17 6.95 6.96 -2.11% 169,440 119,364,195
2024-05-23 7.19 7.23 7.05 7.11 -3% 221,332 157,965,068
2024-05-22 7.25 7.47 7.25 7.33 -0.14% 270,589 199,046,639
2024-05-21 7.56 7.71 7.28 7.34 -2.91% 430,189 319,574,459
2024-05-20 7.12 7.65 7.06 7.56 +7.39% 585,322 433,192,606
2024-05-17 7 7.05 6.86 7.04 +0.86% 170,197 118,345,756
2024-05-16 6.94 7.08 6.85 6.98 +1.45% 140,370 98,348,780
2024-05-15 6.97 7.09 6.85 6.88 -1.99% 154,611 107,438,875
2024-05-14 6.98 7.12 6.96 7.02 +1.01% 115,535 81,127,679
2024-05-13 7.18 7.18 6.93 6.95 -3.87% 198,745 139,331,085
2024-05-10 7.4 7.47 7.19 7.23 -1.9% 189,100 137,290,636
2024-05-09 7.2 7.45 7.16 7.37 +2.36% 260,592 191,501,921
2024-05-08 7.2 7.3 7.1 7.2 -0.55% 214,443 154,724,224
2024-05-07 7.2 7.33 7.16 7.24 +0.98% 223,918 162,230,937
2024-05-06 7.05 7.23 7.05 7.17 +2.87% 212,325 151,783,482
2024-04-30 7.2 7.24 6.96 6.97 -2.24% 207,177 145,766,781
2024-04-29 6.84 7.16 6.84 7.13 +4.09% 288,324 203,539,150
2024-04-26 6.8 6.92 6.76 6.85 +0.59% 212,228 145,535,441
2024-04-25 6.79 6.93 6.74 6.81 -1.59% 292,943 200,494,331
2024-04-24 6.22 7.06 6.22 6.92 +11.61% 391,706 262,968,307
2024-04-23 6.2 6.3 6.18 6.2 -0.16% 118,949 74,184,917
2024-04-22 6.28 6.35 6.14 6.21 -2.51% 166,793 104,097,740
2024-04-19 6.5 6.61 6.31 6.37 -2.3% 241,391 155,209,645
2024-04-18 6.47 6.65 6.36 6.52 +3.16% 332,729 216,581,740
2024-04-17 5.81 6.35 5.81 6.32 +10.3% 288,663 178,616,901
2024-04-16 6.25 6.32 5.68 5.73 -9.48% 300,561 177,995,896
2024-04-15 6.82 6.87 6.18 6.33 -7.32% 382,759 246,560,194
2024-04-12 7.11 7.16 6.78 6.83 -3.94% 342,664 236,874,253
2024-04-11 7.2 7.39 7.04 7.11 -2.87% 346,446 248,782,107
2024-04-10 7.73 7.75 7.25 7.32 -6.51% 487,179 362,647,126
2024-04-09 7.45 7.93 7.3 7.83 +4.82% 612,983 464,998,068
2024-04-08 8.1 8.46 7.4 7.47 -6.97% 913,864 729,272,075
2024-04-03 7.57 8.17 7.45 8.03 +4.56% 864,430 677,527,110
2024-04-02 7.36 7.76 7.29 7.68 +3.36% 630,943 478,934,862
2024-04-01 7.29 7.56 7.17 7.43 +3.63% 468,915 346,738,970
2024-03-29 7.02 7.2 6.95 7.17 +2.43% 335,712 237,997,617
2024-03-28 6.7 7.06 6.66 7 +4.79% 280,240 194,390,907
2024-03-27 7.01 7.07 6.66 6.68 -5.11% 275,207 187,819,457
2024-03-26 7.2 7.24 6.9 7.04 -2.22% 352,660 248,980,968
2024-03-25 6.99 7.58 6.97 7.2 +1.84% 489,803 355,006,891
2024-03-22 7.1 7.17 6.97 7.07 -1.39% 231,084 163,444,352
2024-03-21 7.11 7.24 7.07 7.17 +0.99% 245,814 175,958,458
2024-03-20 7.04 7.11 7.02 7.1 +0.57% 198,111 140,099,630
2024-03-19 7.12 7.19 7.04 7.06 -2.08% 306,755 217,749,563
2024-03-18 6.9 7.23 6.89 7.21 +5.1% 436,349 310,556,882
2024-03-15 6.68 6.86 6.59 6.86 +2.24% 292,972 197,261,074
2024-03-14 6.79 6.93 6.65 6.71 -0.74% 300,952 204,533,329
2024-03-13 6.7 6.82 6.69 6.76 +0.9% 244,499 165,114,771
2024-03-12 6.75 6.86 6.67 6.7 -0.89% 268,462 180,740,350
2024-03-11 6.66 6.76 6.61 6.76 +0.15% 245,650 164,531,248
2024-03-08 6.85 6.9 6.6 6.75 -2.17% 360,599 242,351,808
2024-03-07 6.66 7.04 6.63 6.9 +2.99% 554,339 381,681,256
2024-03-06 6.55 6.78 6.46 6.7 +2.45% 428,410 283,214,478
2024-03-05 6.47 6.7 6.35 6.54 +1.08% 420,047 274,306,040
2024-03-04 6.42 6.47 6.24 6.47 +0.62% 229,353 146,165,529
2024-03-01 6.38 6.51 6.3 6.43 +1.58% 244,809 156,422,517
2024-02-29 5.79 6.33 5.78 6.33 +7.29% 322,908 199,087,723
2024-02-28 6.59 6.67 5.9 5.9 -9.79% 421,266 266,052,152
2024-02-27 6.26 6.54 6.2 6.54 +3.48% 250,147 159,518,621
2024-02-26 6.19 6.45 6.15 6.32 +2.6% 285,798 179,585,780
2024-02-23 5.98 6.17 5.9 6.16 +3.36% 297,495 179,523,816
2024-02-22 5.66 5.96 5.66 5.96 +4.01% 289,820 169,671,247
2024-02-21 5.55 5.92 5.51 5.73 +2.14% 340,229 196,339,136
2024-02-20 5.5 5.64 5.38 5.61 +1.81% 274,604 152,129,338
2024-02-19 5.41 5.63 5.37 5.51 +4.16% 342,805 188,078,972
2024-02-08 4.95 5.32 4.78 5.29 +9.07% 433,648 218,631,374
2024-02-07 4.94 5.1 4.75 4.85 -3% 375,432 185,290,701
2024-02-06 4.77 5.15 4.51 5 +3.31% 375,452 180,861,813
2024-02-05 5.55 5.55 4.75 4.84 -12.95% 351,106 175,871,981
2024-02-02 5.9 6.02 5.32 5.56 -5.6% 247,057 139,653,811
2024-02-01 5.93 6.05 5.81 5.89 -0.67% 159,430 94,599,861
2024-01-31 6.23 6.31 5.92 5.93 -4.97% 204,743 124,372,273
2024-01-30 6.49 6.54 6.2 6.24 -3.55% 132,238 84,304,532
2024-01-29 6.73 6.78 6.45 6.47 -3.58% 137,975 90,409,641
2024-01-26 6.69 6.82 6.69 6.71 -0.15% 152,807 103,107,120
2024-01-25 6.55 6.74 6.47 6.72 +2.75% 162,112 107,673,556
2024-01-24 6.49 6.63 6.27 6.54 +1.4% 151,402 97,636,138
2024-01-23 6.4 6.49 6.32 6.45 0% 157,280 100,865,102
2024-01-22 6.87 6.98 6.39 6.45 -6.11% 196,940 130,934,875
2024-01-19 6.97 7.1 6.87 6.87 -1.43% 123,858 86,465,654
2024-01-18 6.99 7.03 6.76 6.97 -0.71% 168,723 116,220,210
2024-01-17 7.23 7.25 7.02 7.02 -3.17% 103,271 73,409,342
2024-01-16 7.32 7.32 7.12 7.25 -0.55% 122,435 88,197,472
2024-01-15 7.35 7.38 7.2 7.29 -1.22% 113,458 82,802,094
2024-01-12 7.46 7.53 7.38 7.38 -1.07% 126,430 94,023,145
2024-01-11 7.33 7.48 7.29 7.46 +1.77% 129,440 95,580,002
2024-01-10 7.39 7.48 7.27 7.33 -1.48% 112,821 83,214,143
2024-01-09 7.38 7.54 7.36 7.44 +0.68% 121,349 90,349,475
2024-01-08 7.58 7.63 7.37 7.39 -2.51% 144,636 107,858,479
2024-01-05 7.77 7.87 7.53 7.58 -2.7% 188,248 144,479,488
2024-01-04 7.98 7.98 7.73 7.79 -2.01% 217,823 169,612,720
2024-01-03 8 8.22 7.86 7.95 -0.5% 348,142 279,160,387
2024-01-02 8.1 8.12 7.95 7.99 -1.24% 231,671 185,596,689

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

цЙмцЭ░чзСцКА 300373

2024年至今

хдйшИЯцЦЗхМЦ 300148

近三个月

хЗпш╡ЫчФЯчЙй 688065

2024年一季度

хНОцнгцЦ░цЭР 603186

近三个月

х╛ошКпчФЯчЙй 688321

2022-2023两年

х░ЪхУБхоЕщЕН 300616

近半年

хоЙчзСчФЯчЙй 300009

近半年

чФмчЯ╜чФ╡хнР 688362

2022-2023两年

чЩ╛хдзщЫЖхЫв 600865

近期数据

хИЫцЦ░цЦ░цЭР 600361

近期数据

热门概念板块

数字经济

цБТчФЯчФ╡хнР (600570)

2023年全年
光伏产业
区块链
芯片

хЫ╜ц░СцКАцЬп (300077)

2023年全年
新能源汽车

щХ┐хЯОц▒╜ш╜ж (601633)

近三个月
云计算

ф╕Ьш╜пщЫЖхЫв (600718)

2022-2023两年
医疗器械

ф╣РцЩохМ╗чЦЧ (300003)

近期数据
大数据

ц╡╖щЗПцХ░цНо (603138)

2024年至今

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