чзСцБТшВбф╗╜ 300340

数据更新至:

添加到对比分析

10.12 +1.81%

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

10.12
+1.81% +0.18
9.94
开盘价
10.14
最高价
9.86
最低价
39,232
成交量
数据更新至: 2025-03-25

技术指标

10.34
MA5 (5日均线)
10.59
MA10 (10日均线)
10.94
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 9.94 10.14 9.86 10.12 +1.81% 39,232 39,307,804
2025-03-24 10.32 10.37 9.7 9.94 -4.15% 79,002 78,979,917
2025-03-21 10.51 10.6 10.32 10.37 -2.08% 51,634 53,808,499
2025-03-20 10.66 10.71 10.58 10.59 -0.94% 45,863 48,724,815
2025-03-19 10.78 10.88 10.64 10.69 -1.75% 55,368 59,329,010
2025-03-18 10.91 11.23 10.8 10.88 +0.09% 70,121 76,852,951
2025-03-17 10.79 10.98 10.72 10.87 +0.83% 60,441 65,634,590
2025-03-14 10.62 10.83 10.46 10.78 +0.84% 68,288 72,984,065
2025-03-13 11 11 10.52 10.69 -2.55% 84,603 90,642,942
2025-03-12 11.03 11.07 10.87 10.97 -0.09% 80,179 87,965,059
2025-03-11 10.99 11.02 10.8 10.98 -0.45% 73,066 79,583,913
2025-03-10 10.81 11.15 10.76 11.03 +2.13% 99,167 109,170,385
2025-03-07 11 11.13 10.7 10.8 -3.4% 127,461 139,294,879
2025-03-06 11.09 11.22 10.88 11.18 +1.18% 129,972 144,465,562
2025-03-05 11.04 11.11 10.68 11.05 -1.07% 141,260 153,351,670
2025-03-04 11.7 11.7 11.01 11.17 -5.34% 197,279 220,719,285
2025-03-03 11.59 12.33 11.48 11.8 +3.78% 237,226 283,956,883
2025-02-28 11.97 12.34 11.3 11.37 -7.03% 233,586 275,686,209
2025-02-27 11.42 12.71 11.42 12.23 +7.75% 354,861 430,590,519
2025-02-26 11.48 11.89 11.28 11.35 +2.34% 168,067 194,802,475
2025-02-25 11.18 11.32 11.02 11.09 -2.03% 97,732 109,057,299
2025-02-24 11.4 11.4 11 11.32 -0.53% 124,820 140,028,961
2025-02-21 11.54 11.68 11.2 11.38 -2.57% 169,184 192,724,669
2025-02-20 12 12 11.5 11.68 -3.23% 191,908 223,068,870
2025-02-19 11.5 12.28 11.33 12.07 +1.17% 276,194 325,846,013
2025-02-18 10.9 12.08 10.81 11.93 +9.75% 347,877 405,290,731
2025-02-17 10.82 11.42 10.65 10.87 -2.25% 169,077 183,298,530
2025-02-14 10.88 11.66 10.82 11.12 +3.83% 251,655 282,905,767
2025-02-13 10.03 11.41 9.98 10.71 +6.67% 236,485 252,518,820
2025-02-12 9.96 10.08 9.89 10.04 +0.8% 53,817 53,653,035
2025-02-11 10.16 10.2 9.91 9.96 -1.87% 45,767 45,629,795
2025-02-10 9.99 10.19 9.88 10.15 +2.01% 58,892 59,158,363
2025-02-07 10.1 10.14 9.81 9.95 -0.5% 88,974 89,028,537
2025-02-06 9.88 10.05 9.7 10 +2.35% 48,055 47,663,377
2025-02-05 9.6 9.83 9.5 9.77 +3.61% 49,914 48,439,667
2025-01-27 9.63 9.74 9.41 9.43 -1.15% 31,228 29,827,797
2025-01-24 9.56 9.58 9.38 9.54 +0.21% 39,152 37,203,395
2025-01-23 9.63 9.79 9.52 9.52 +1.17% 48,391 46,727,753
2025-01-22 9.53 9.65 9.37 9.41 -1.88% 33,655 31,807,466
2025-01-21 9.85 9.91 9.51 9.59 -2.24% 36,655 35,247,230
2025-01-20 9.77 9.84 9.55 9.81 +1.66% 38,977 38,021,316
2025-01-17 9.7 9.85 9.65 9.65 -0.82% 32,744 31,826,796
2025-01-16 9.74 10.06 9.61 9.73 +0.31% 50,208 49,248,969
2025-01-15 9.77 9.88 9.56 9.7 -0.1% 49,935 48,314,521
2025-01-14 9.36 9.71 9.26 9.71 +4.97% 64,813 61,806,443
2025-01-13 8.83 9.28 8.67 9.25 +2.89% 54,628 49,481,460
2025-01-10 9.4 9.54 8.99 8.99 -3.95% 51,114 47,427,054
2025-01-09 9.3 9.41 9.14 9.36 +1.52% 45,924 42,869,241
2025-01-08 9.28 9.45 8.88 9.22 -0.86% 63,662 58,378,064
2025-01-07 8.88 9.3 8.82 9.3 +5.68% 66,025 59,838,628
2025-01-06 8.86 9 8.43 8.8 -0.68% 50,501 44,167,230
2025-01-03 9.41 9.48 8.82 8.86 -5.24% 66,445 60,180,334
2025-01-02 9.52 9.76 9.24 9.35 -1.89% 63,512 60,105,741
2024-12-31 9.8 9.89 9.49 9.53 -2.95% 44,386 42,823,413
2024-12-30 9.9 10.08 9.56 9.82 -1.8% 51,003 49,808,209
2024-12-27 9.82 10.11 9.78 10 +2.35% 59,281 59,339,991
2024-12-26 9.59 9.88 9.55 9.77 +2.41% 65,172 63,707,867
2024-12-25 10.09 10.15 9.49 9.54 -5.45% 93,264 89,899,173
2024-12-24 10.13 10.3 9.9 10.09 -1.08% 84,018 84,650,654
2024-12-23 10.93 11.01 10.19 10.2 -6.42% 82,910 87,539,454
2024-12-20 10.69 10.97 10.61 10.9 +2.35% 69,455 75,479,426
2024-12-19 10.61 10.74 10.51 10.65 -0.56% 55,889 59,488,247
2024-12-18 10.8 10.89 10.49 10.71 -0.46% 67,779 72,617,622
2024-12-17 11.29 11.36 10.7 10.76 -4.61% 86,006 94,087,918
2024-12-16 11.45 11.59 11.14 11.28 -0.53% 73,423 83,264,271
2024-12-13 11.39 11.59 11.32 11.34 -1.13% 93,604 106,888,725
2024-12-12 11.69 11.69 11.26 11.47 -1.38% 132,532 151,312,467
2024-12-11 11.95 12.15 11.56 11.63 -2.68% 170,271 201,007,675
2024-12-10 12.58 12.67 11.92 11.95 -2.21% 151,494 186,325,516
2024-12-09 12.6 12.66 12.2 12.22 -4.38% 147,748 183,348,977
2024-12-06 12.62 13.25 12.15 12.78 +0.55% 235,260 297,638,612
2024-12-05 12.77 13.5 12.54 12.71 +2.42% 230,947 296,213,848
2024-12-04 12.18 12.45 11.92 12.41 +1.8% 183,206 224,849,512
2024-12-03 12.37 12.5 12.05 12.19 -1.53% 157,614 193,262,727
2024-12-02 11.84 12.39 11.61 12.38 +4.65% 202,076 244,682,632
2024-11-29 11.77 11.99 11.38 11.83 -0.59% 188,014 220,012,150
2024-11-28 12.1 12.37 11.86 11.9 -3.64% 168,274 203,799,477
2024-11-27 11.81 12.6 11.26 12.35 +2.24% 233,214 272,633,648
2024-11-26 13.13 13.13 11.89 12.08 -9.85% 277,642 345,393,114
2024-11-25 12.75 13.5 12.51 13.4 +3.96% 339,245 444,062,668
2024-11-22 12.92 13.81 12.57 12.89 -3.73% 464,045 605,323,119
2024-11-21 12.46 14.74 12.34 13.39 +9.04% 581,678 807,648,345
2024-11-20 11.8 12.46 11.66 12.28 +2.33% 296,740 359,731,379
2024-11-19 10.99 12.12 10.8 12 +4.53% 321,874 369,439,070
2024-11-18 12.49 13.99 11.48 11.48 -11.15% 441,658 569,757,911
2024-11-15 12.32 13.32 11.9 12.92 +5.47% 471,760 601,545,651
2024-11-14 14 14.48 12.23 12.25 -4.15% 624,234 836,934,631
2024-11-13 10.57 12.78 10.57 12.78 +20% 423,822 529,822,085
2024-11-12 10.86 11.19 10.52 10.65 -2.47% 129,451 140,704,030
2024-11-11 10.56 10.97 10.3 10.92 +2.54% 133,285 143,467,649
2024-11-08 10.87 11.19 10.56 10.65 -1.21% 153,311 166,404,289
2024-11-07 10.83 10.94 10.6 10.78 -2% 160,888 173,063,724
2024-11-06 10.9 11.45 10.72 11 +0.18% 240,570 266,257,793
2024-11-05 10.42 11.11 10.37 10.98 +3.98% 256,815 275,223,583
2024-11-04 11 11 10.17 10.56 -5.12% 274,240 286,911,643
2024-11-01 10.02 11.95 9.89 11.13 +10.97% 428,101 477,880,308
2024-10-31 9.7 10.08 9.66 10.03 +2.87% 114,352 113,574,405
2024-10-30 9.95 10.2 9.66 9.75 -1.61% 122,240 120,405,284
2024-10-29 10.47 10.64 9.9 9.91 -6.42% 184,654 187,356,949
2024-10-28 10.45 10.81 10.36 10.59 +1.63% 149,190 158,362,207
2024-10-25 10.09 10.5 10.09 10.42 +4.2% 149,666 154,865,068
2024-10-24 10.2 10.25 9.85 10 -4.31% 134,151 134,044,558
2024-10-23 10.22 10.72 9.91 10.45 +2.45% 196,995 204,143,811
2024-10-22 9.54 10.37 9.43 10.2 +6.69% 196,661 195,810,728
2024-10-21 9.45 9.75 9.4 9.56 +2.8% 122,027 116,975,796
2024-10-18 8.99 9.58 8.93 9.3 +3.91% 111,172 102,696,689
2024-10-17 9.04 9.21 8.93 8.95 -0.44% 65,694 59,604,842
2024-10-16 8.8 9.19 8.79 8.99 -0.66% 69,686 62,999,518
2024-10-15 9.2 9.45 8.93 9.05 -0.77% 101,336 93,366,719
2024-10-14 8.91 9.18 8.74 9.12 +2.36% 87,716 79,001,767
2024-10-11 9.39 9.4 8.79 8.91 -6.11% 122,477 110,427,654
2024-10-10 9.56 10 9.31 9.49 +0.11% 132,449 127,571,278
2024-10-09 10.88 10.9 9.34 9.48 -17.13% 225,156 228,090,617
2024-10-08 11.11 11.5 10.11 11.44 +18.8% 330,656 355,420,882
2024-09-30 8.71 9.77 8.49 9.63 +14.64% 287,516 261,859,548
2024-09-27 8 8.62 7.99 8.4 +5.66% 220,549 183,462,578
2024-09-26 7.78 7.95 7.66 7.95 +0.89% 137,532 107,294,603
2024-09-25 7.68 8.2 7.6 7.88 +3.14% 219,086 171,509,322
2024-09-24 7.4 7.65 7.32 7.64 +4.37% 150,127 113,264,624
2024-09-23 7.3 7.48 7.27 7.32 -0.54% 60,837 44,816,351
2024-09-20 7.45 7.49 7.32 7.36 -1.08% 63,473 46,737,335
2024-09-19 7.34 7.46 7.14 7.44 +3.33% 95,762 70,471,705
2024-09-18 7.38 7.4 7.08 7.2 -2.96% 98,565 70,906,584
2024-09-13 7.72 7.79 7.36 7.42 -4.13% 130,058 97,281,362
2024-09-12 7.62 8.07 7.51 7.74 -2.15% 168,758 130,802,846
2024-09-11 7.81 8.27 7.8 7.91 +2.33% 230,026 184,971,777
2024-09-10 7.86 7.9 7.56 7.73 -1.78% 142,707 109,324,772
2024-09-09 8.25 8.26 7.71 7.87 -6.2% 233,579 184,394,457
2024-09-06 8.69 9.15 8.36 8.39 -10.93% 340,399 298,078,717
2024-09-05 9.2 10.12 8.96 9.42 +8.28% 526,449 495,276,605
2024-09-04 7.28 8.7 7.25 8.7 +20% 217,946 182,154,776
2024-09-03 7.09 7.55 7.06 7.25 +1.26% 133,174 96,938,686
2024-09-02 7.28 7.93 7.13 7.16 +3.47% 195,970 145,597,174
2024-08-30 6.91 7.02 6.8 6.92 +1.32% 48,569 33,652,943
2024-08-29 6.58 6.89 6.53 6.83 +3.33% 41,005 27,669,178
2024-08-28 6.64 6.73 6.45 6.61 +0.15% 32,535 21,467,952
2024-08-27 6.88 6.94 6.6 6.6 -5.31% 54,859 36,745,630
2024-08-26 6.54 7.13 6.54 6.97 +5.93% 68,932 47,811,859
2024-08-23 6.8 6.84 6.55 6.58 -3.94% 55,532 36,837,777
2024-08-22 7.15 7.15 6.83 6.85 -4.33% 74,849 52,218,035
2024-08-21 6.93 7.16 6.8 7.16 +3.47% 95,723 67,420,433
2024-08-20 6.83 7.24 6.79 6.92 +1.32% 92,117 64,615,718
2024-08-19 6.78 6.94 6.75 6.83 +0.15% 30,094 20,646,465
2024-08-16 6.95 7 6.8 6.82 -1.45% 40,744 27,968,605
2024-08-15 6.61 7.04 6.56 6.92 +4.06% 72,914 49,879,790
2024-08-14 6.64 6.77 6.59 6.65 -0.3% 24,858 16,563,722
2024-08-13 6.51 6.69 6.4 6.67 +2.77% 35,923 23,592,164
2024-08-12 6.51 6.59 6.45 6.49 -0.76% 20,194 13,127,618
2024-08-09 6.75 6.75 6.52 6.54 -1.8% 24,207 16,014,329
2024-08-08 6.66 6.7 6.52 6.66 0% 25,877 17,150,173
2024-08-07 6.59 6.69 6.5 6.66 +1.22% 28,224 18,743,458
2024-08-06 6.57 6.67 6.51 6.58 +1.54% 26,558 17,470,255
2024-08-05 6.62 6.76 6.46 6.48 -3.28% 42,252 27,938,732
2024-08-02 6.75 6.84 6.69 6.7 -1.18% 28,433 19,223,769
2024-08-01 6.86 6.86 6.74 6.78 -0.29% 29,436 20,032,155
2024-07-31 6.63 6.8 6.55 6.8 +3.19% 39,025 26,256,417
2024-07-30 6.51 6.62 6.45 6.59 +0.61% 22,370 14,685,542
2024-07-29 6.55 6.62 6.41 6.55 -0.15% 26,204 17,074,824
2024-07-26 6.5 6.62 6.48 6.56 +1.23% 23,231 15,249,676
2024-07-25 6.34 6.55 6.26 6.48 +1.89% 27,922 17,965,609
2024-07-24 6.52 6.56 6.34 6.36 -2.6% 33,245 21,303,910
2024-07-23 6.8 6.87 6.52 6.53 -1.66% 35,600 23,744,129
2024-07-22 6.48 6.69 6.48 6.64 +2.15% 32,294 21,400,439
2024-07-19 6.42 6.58 6.36 6.5 +0.93% 25,574 16,574,507
2024-07-18 6.56 6.56 6.28 6.44 -2.13% 38,836 24,782,049
2024-07-17 6.69 6.75 6.56 6.58 -1.64% 20,954 13,856,662
2024-07-16 6.69 6.78 6.62 6.69 0% 25,177 16,855,003
2024-07-15 6.86 6.89 6.67 6.69 -2.48% 31,539 21,220,175
2024-07-12 6.92 6.98 6.82 6.86 -0.15% 41,432 28,553,425
2024-07-11 6.7 6.9 6.68 6.87 +4.41% 58,698 40,087,358
2024-07-10 6.63 6.78 6.53 6.58 -0.45% 38,025 25,217,079
2024-07-09 6.57 6.66 6.34 6.61 +1.54% 44,616 28,994,651
2024-07-08 6.82 6.84 6.47 6.51 -4.55% 42,826 28,238,560
2024-07-05 6.71 6.85 6.51 6.82 +2.25% 43,444 29,205,670
2024-07-04 6.99 7.06 6.67 6.67 -5.26% 67,331 45,622,923
2024-07-03 6.97 7.3 6.95 7.04 +0.28% 64,045 45,444,853
2024-07-02 7.05 7.14 6.91 7.02 -1.82% 83,003 58,175,738
2024-07-01 7.58 7.89 7.09 7.15 +3.62% 116,412 85,471,245
2024-06-28 7.03 7.14 6.88 6.9 -4.83% 104,673 73,197,748
2024-06-27 7.12 7.92 7.06 7.25 +5.84% 145,914 107,709,944
2024-06-26 6.53 6.86 6.41 6.85 +4.9% 35,153 23,471,263
2024-06-25 6.6 6.7 6.45 6.53 0% 23,796 15,579,274
2024-06-24 6.73 6.75 6.4 6.53 -4.11% 39,627 25,980,544
2024-06-21 6.89 6.96 6.76 6.81 -1.16% 22,671 15,551,158
2024-06-20 7.19 7.2 6.87 6.89 -3.64% 29,421 20,563,246
2024-06-19 7.15 7.22 7.06 7.15 +0.85% 33,506 23,984,967
2024-06-18 6.98 7.12 6.91 7.09 +1.72% 26,484 18,719,340
2024-06-17 7.06 7.13 6.92 6.97 -0.85% 29,654 20,801,340
2024-06-14 6.96 7.09 6.75 7.03 +1.15% 38,839 27,092,708
2024-06-13 7.08 7.2 6.89 6.95 -1.7% 38,537 26,931,014
2024-06-12 6.99 7.14 6.94 7.07 +0.43% 36,554 25,866,671
2024-06-11 6.85 7.05 6.65 7.04 +2.33% 41,329 28,332,899
2024-06-07 6.75 6.94 6.67 6.88 +3.77% 46,564 31,744,032
2024-06-06 7.03 7.15 6.41 6.63 -6.49% 65,160 43,379,651
2024-06-05 7.19 7.25 7.07 7.09 -1.8% 29,979 21,362,517
2024-06-04 7.48 7.49 7.08 7.22 -3.99% 43,697 31,461,130
2024-06-03 7.79 7.94 7.36 7.52 -4.33% 49,846 37,604,718
2024-05-31 7.79 7.9 7.73 7.86 +0.77% 28,597 22,466,623
2024-05-30 8.1 8.15 7.76 7.8 -2.86% 42,809 33,779,758
2024-05-29 7.96 8.22 7.9 8.03 +0.38% 41,549 33,614,832
2024-05-28 7.91 8 7.77 8 +1.14% 33,633 26,670,967
2024-05-27 7.84 7.91 7.64 7.91 +0.89% 33,376 25,931,094
2024-05-24 7.98 8.04 7.82 7.84 -2% 31,086 24,603,966
2024-05-23 8.14 8.21 7.92 8 -2.2% 34,298 27,553,652
2024-05-22 8.09 8.26 8.02 8.18 +1.11% 37,585 30,691,606
2024-05-21 8.23 8.29 8.05 8.09 -2.18% 29,128 23,658,714
2024-05-20 8.23 8.36 8.22 8.27 +0.98% 36,543 30,265,157
2024-05-17 8.02 8.2 7.92 8.19 +1.61% 38,538 31,183,133
2024-05-16 8.11 8.17 7.97 8.06 +1.13% 34,718 28,082,537
2024-05-15 8.05 8.11 7.95 7.97 -0.62% 39,725 31,852,121
2024-05-14 8.01 8.14 7.95 8.02 +0.5% 35,861 28,788,749
2024-05-13 8.36 8.44 7.92 7.98 -5.9% 74,621 60,147,245
2024-05-10 8.53 8.75 8.4 8.48 -2.42% 62,614 53,133,717
2024-05-09 8.4 9.08 8.36 8.69 +5.21% 107,738 94,200,233
2024-05-08 8.34 8.44 8.2 8.26 -1.55% 37,206 30,879,736
2024-05-07 8.31 8.47 8.3 8.39 +0.48% 44,551 37,339,006
2024-05-06 8.19 8.36 8.19 8.35 +3.99% 54,428 45,161,990
2024-04-30 8.43 8.47 7.93 8.03 -1.35% 61,542 49,931,362
2024-04-29 7.88 8.21 7.81 8.14 +2.13% 73,538 59,585,465
2024-04-26 7.83 8.11 7.46 7.97 +4.87% 87,304 68,509,755
2024-04-25 7.5 7.77 7.37 7.6 +1.2% 47,761 36,496,752
2024-04-24 7.37 7.56 7.2 7.51 +3.44% 49,551 36,837,260
2024-04-23 7.11 7.38 7.11 7.26 +2.11% 31,842 23,127,391
2024-04-22 7.19 7.24 6.9 7.11 -1.52% 36,027 25,537,117
2024-04-19 7.31 7.47 7.18 7.22 -2.04% 42,903 31,148,130
2024-04-18 7.66 7.9 7.25 7.37 -2.77% 67,671 50,406,926
2024-04-17 6.88 7.63 6.88 7.58 +12.46% 85,243 63,560,886
2024-04-16 7.63 7.68 6.7 6.74 -13.59% 94,574 66,155,324
2024-04-15 8.43 8.64 7.63 7.8 -9.41% 104,816 84,054,975
2024-04-12 9.1 9.17 8.52 8.61 -5.7% 103,219 90,252,901
2024-04-11 9.32 9.44 9.03 9.13 -2.98% 92,442 84,769,429
2024-04-10 9.69 9.8 9.26 9.41 -4.37% 134,013 126,456,155
2024-04-09 9 10.26 8.93 9.84 +10.31% 215,114 208,656,322
2024-04-08 9.3 9.55 8.9 8.92 -4.9% 99,732 91,344,847
2024-04-03 9.29 9.85 9.24 9.38 +0.32% 150,787 142,533,186
2024-04-02 8.96 9.4 8.95 9.35 +4.24% 124,969 115,779,849
2024-04-01 8.8 9.18 8.72 8.97 +2.75% 63,225 56,982,859
2024-03-29 8.58 8.83 8.51 8.73 +1.75% 43,158 37,507,108
2024-03-28 8.34 8.68 8.29 8.58 +2.88% 53,086 45,387,012
2024-03-27 8.86 9.08 8.34 8.34 -6.08% 59,826 51,843,126
2024-03-26 8.64 8.99 8.58 8.88 +3.02% 69,273 60,757,155
2024-03-25 8.92 9.06 8.6 8.62 -4.22% 55,257 48,734,812
2024-03-22 9.22 9.28 8.89 9 -3.23% 66,017 59,659,759
2024-03-21 9.38 9.52 9.09 9.3 -1.17% 84,567 78,386,218
2024-03-20 9.25 9.64 9.16 9.41 +0.43% 119,095 112,310,253
2024-03-19 9.04 10.09 9.02 9.37 +3.31% 159,310 151,120,691
2024-03-18 8.95 9.09 8.94 9.07 +1.57% 76,375 68,819,199
2024-03-15 8.72 8.94 8.61 8.93 +1.94% 57,393 50,579,487
2024-03-14 8.8 8.94 8.6 8.76 -1.24% 56,106 49,263,215
2024-03-13 8.79 8.88 8.71 8.87 -0.11% 61,166 53,798,700
2024-03-12 8.93 9.03 8.75 8.88 -1.88% 95,726 84,599,769
2024-03-11 8.47 9.33 8.47 9.05 +6.6% 125,322 111,523,785
2024-03-08 8.41 8.69 8.39 8.49 +1.19% 61,052 51,927,650
2024-03-07 8.38 8.61 8.32 8.39 +0.48% 56,803 48,016,050
2024-03-06 8.05 8.45 8.05 8.35 +1.33% 49,976 41,582,351
2024-03-05 8.48 8.56 8.2 8.24 -4.3% 65,358 54,633,493
2024-03-04 8.81 8.95 8.36 8.61 +0.35% 79,161 68,092,677
2024-03-01 8.52 8.7 8.3 8.58 +0.59% 87,585 74,496,669
2024-02-29 7.86 8.74 7.83 8.53 +6.23% 123,304 102,437,780
2024-02-28 8.82 9.35 8.02 8.03 -8.54% 145,257 127,015,223
2024-02-27 8.5 8.78 8.38 8.78 +3.42% 71,745 62,036,805
2024-02-26 8.4 8.73 8.3 8.49 +3.03% 98,598 83,921,906
2024-02-23 7.98 8.28 7.93 8.24 +4.3% 79,992 65,128,597
2024-02-22 7.59 7.91 7.59 7.9 +2.73% 71,197 55,558,160
2024-02-21 7.31 8.41 7.21 7.69 +4.2% 105,314 83,129,845
2024-02-20 7.14 7.41 7 7.38 +3.07% 69,779 50,556,584
2024-02-19 6.85 7.4 6.85 7.16 +4.53% 90,631 64,540,932
2024-02-08 6.09 7.15 5.8 6.85 +10.48% 139,023 88,686,514
2024-02-07 6.57 6.63 6.01 6.2 -5.34% 119,881 75,686,898
2024-02-06 6.34 6.93 5.91 6.55 -1.21% 107,265 68,245,280
2024-02-05 7.83 7.83 6.51 6.63 -15.43% 100,621 69,195,389
2024-02-02 8.5 8.59 7.51 7.84 -6.11% 72,873 58,678,268
2024-02-01 8.44 8.59 8.16 8.35 -2.22% 67,042 55,977,441
2024-01-31 9.36 9.45 8.54 8.54 -10.2% 79,331 70,821,865
2024-01-30 9.77 9.94 9.48 9.51 -2.66% 39,305 38,213,793
2024-01-29 10.3 10.34 9.71 9.77 -5.05% 43,716 43,289,687
2024-01-26 10.35 10.53 10.23 10.29 -0.58% 38,933 40,365,148
2024-01-25 10.02 10.4 9.9 10.35 +3.29% 72,793 74,490,699
2024-01-24 9.99 10.13 9.55 10.02 +0.7% 47,789 47,047,235
2024-01-23 10.08 10.17 9.82 9.95 -1.49% 48,252 48,091,204
2024-01-22 10.91 10.96 10.03 10.1 -7.93% 52,552 54,920,145
2024-01-19 11.09 11.43 10.93 10.97 -1.7% 35,014 38,811,512
2024-01-18 11.17 11.36 10.8 11.16 -0.71% 50,694 55,917,091
2024-01-17 11.77 11.77 11.24 11.24 -3.27% 34,524 39,399,303
2024-01-16 11.7 11.84 11.41 11.62 0% 42,833 49,711,871
2024-01-15 11.83 11.91 11.56 11.62 -2.52% 44,683 52,198,858
2024-01-12 11.74 12.19 11.74 11.92 +0.68% 64,771 77,581,222
2024-01-11 11.34 11.89 11.28 11.84 +4.04% 59,346 69,078,754
2024-01-10 11.33 11.6 11.15 11.38 0% 41,881 47,813,421
2024-01-09 11.46 11.65 11.28 11.38 -0.09% 32,011 36,611,709
2024-01-08 11.61 11.78 11.39 11.39 -2.23% 32,714 37,787,288
2024-01-05 11.86 12.12 11.58 11.65 -1.85% 38,875 46,025,545
2024-01-04 12 12.08 11.81 11.87 -1.49% 29,116 34,579,753
2024-01-03 12.09 12.26 11.93 12.05 -0.99% 37,084 44,727,133
2024-01-02 12.2 12.29 12.08 12.17 -0.25% 42,873 52,110,894

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

ф╕ЙцЬкф┐бхоЙ 688489

2024年一季度

чИ▒ч╛Охов 300896

2023年全年

хРЙщСлчзСцКА 601218

近半年

ф╕ЬцЦ╣цШОчПа 600637

2022-2023两年

ш╡ЫчжПхдй 603028

近半年

хНОхдПх╣╕чжП 600340

近三个月

чФ╡цКХф║зшЮН 000958

2024年一季度

ф╕ЬхпМщ╛Щ 300171

近三个月

чеЮхеЗхИ╢шНп 600613

近半年

х╣│ц╜нхПСх▒Х 000592

近三个月

热门概念板块

储能电池

цМпхНОчзСцКА (000733)

2024年一季度
数字经济

хНОшГЬхдйцИР (600410)

2024年至今
新能源汽车

хоПхПСшВбф╗╜ (600885)

近期数据
军工

ф╕ншИкц▓ИщгЮ (600760)

近半年
元宇宙
芯片
大数据

чзСхИЫф┐бцБп (300730)

2023年全年
5G通信

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