щ║жхЕЛхееш┐к 300341

数据更新至:

添加到对比分析

17.10 +0.23%

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

17.1
+0.23% +0.04
17
开盘价
17.23
最高价
16.83
最低价
41,118
成交量
数据更新至: 2025-03-25

技术指标

17.86
MA5 (5日均线)
18.60
MA10 (10日均线)
18.97
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 17 17.23 16.83 17.1 +0.23% 41,118 69,920,217
2025-03-24 17.81 17.87 16.69 17.06 -4.26% 107,803 184,464,783
2025-03-21 18.42 18.59 17.79 17.82 -3.78% 95,299 172,573,129
2025-03-20 18.69 18.82 18.47 18.52 -1.44% 67,117 125,012,049
2025-03-19 19.17 19.24 18.7 18.79 -2.54% 79,089 149,697,803
2025-03-18 19.3 19.65 19.1 19.28 -0.31% 80,009 154,337,562
2025-03-17 19.56 19.76 19.23 19.34 -1.07% 104,499 203,491,842
2025-03-14 19.28 19.64 19.16 19.55 +0.05% 113,853 221,445,974
2025-03-13 19 19.62 18.27 19.54 +2.68% 180,219 341,706,772
2025-03-12 18.89 19.33 18.8 19.03 +0.79% 113,008 215,289,172
2025-03-11 19.01 19.1 18.67 18.88 -2.68% 134,513 253,419,663
2025-03-10 19.78 20.16 19.4 19.4 +2.32% 212,697 420,591,856
2025-03-07 19.49 19.55 18.82 18.96 -3.66% 156,603 298,618,375
2025-03-06 19.52 19.93 19.52 19.68 +0.61% 172,096 340,122,915
2025-03-05 19.9 20.1 19.22 19.56 -2.4% 173,777 340,332,809
2025-03-04 19.42 20.29 19.31 20.04 +1.26% 242,815 484,752,585
2025-03-03 18.6 19.87 18 19.79 +5.94% 275,600 534,617,504
2025-02-28 19.35 19.5 18.5 18.68 -5.89% 203,896 387,418,348
2025-02-27 18.9 20.14 18.57 19.85 +6.72% 329,497 636,031,679
2025-02-26 18.7 18.81 18.33 18.6 -0.69% 117,147 217,054,238
2025-02-25 18.26 19.15 18.2 18.73 +0.32% 157,081 294,927,831
2025-02-24 19.2 19.2 18.33 18.67 -2.91% 163,878 305,193,318
2025-02-21 18.9 19.3 18.4 19.23 +1.48% 190,809 360,753,231
2025-02-20 18.99 19.66 18.83 18.95 -0.73% 157,517 301,977,492
2025-02-19 18.84 19.3 18.61 19.09 +1.7% 169,883 323,221,440
2025-02-18 20.21 20.35 18.68 18.77 -9.32% 288,844 562,953,293
2025-02-17 21.24 21.44 20.3 20.7 +3.24% 426,738 890,513,125
2025-02-14 18.5 20.83 18.42 20.05 +8.91% 383,264 752,752,582
2025-02-13 19.08 19.09 18.33 18.41 -5.4% 218,373 406,390,144
2025-02-12 19.44 19.8 19 19.46 -2.26% 229,895 443,992,274
2025-02-11 19.09 20.47 18.5 19.91 +4.79% 322,830 635,572,627
2025-02-10 18.28 19.36 18.1 19 +5.91% 244,430 457,855,662
2025-02-07 17.53 18.3 17.53 17.94 +3.04% 156,928 280,956,269
2025-02-06 16.72 17.48 16.54 17.41 +3.38% 100,530 172,959,578
2025-02-05 16.7 17.14 16.54 16.84 +2.87% 82,255 138,704,488
2025-01-27 17 17.1 16.36 16.37 -3.48% 63,998 106,333,558
2025-01-24 16.76 17.01 16.63 16.96 +0.77% 68,520 115,735,790
2025-01-23 17.12 17.67 16.6 16.83 -0.82% 109,545 189,893,245
2025-01-22 17.18 17.43 16.87 16.97 -1.96% 71,091 121,806,175
2025-01-21 17.38 17.53 17.08 17.31 -0.06% 77,670 134,261,526
2025-01-20 17.8 17.95 17.2 17.32 -1.81% 114,662 199,391,445
2025-01-17 17.42 17.88 17.19 17.64 +0.34% 122,701 215,039,691
2025-01-16 17.61 18.34 17.41 17.58 +0.51% 170,273 303,809,530
2025-01-15 17.55 18.78 17.42 17.49 -0.23% 238,632 429,341,488
2025-01-14 16.6 17.56 16.45 17.53 +5.6% 160,106 274,030,053
2025-01-13 15.94 17.09 15.53 16.6 +3.11% 136,803 223,725,748
2025-01-10 16.66 17.01 16.1 16.1 -4.17% 73,359 121,523,256
2025-01-09 16.58 17.09 16.49 16.8 +1.08% 91,673 154,714,119
2025-01-08 16.75 16.9 15.99 16.62 -1.66% 113,002 186,288,202
2025-01-07 16.56 16.92 16.25 16.9 +1.08% 149,481 247,733,299
2025-01-06 15.73 18.1 15.33 16.72 +5.49% 263,364 444,730,492
2025-01-03 17 17.09 15.78 15.85 -6.38% 102,018 166,398,953
2025-01-02 17.45 17.58 16.7 16.93 -3.31% 91,241 156,747,397
2024-12-31 18.43 18.56 17.5 17.51 -4.94% 79,035 141,557,341
2024-12-30 18.52 18.65 18.01 18.42 -1.23% 70,958 130,447,405
2024-12-27 18.41 18.9 18.33 18.65 +1.19% 72,225 135,109,908
2024-12-26 18.4 18.77 18.32 18.43 -0.49% 61,131 113,165,391
2024-12-25 18.94 19 18.11 18.52 -1.8% 77,989 143,965,130
2024-12-24 18.72 19.02 18.6 18.86 +0.86% 69,874 131,320,038
2024-12-23 19.45 19.51 18.62 18.7 -4.3% 88,483 168,358,677
2024-12-20 19.1 19.92 18.94 19.54 +2.09% 96,864 189,503,289
2024-12-19 18.9 19.38 18.88 19.14 -0.83% 69,847 133,762,181
2024-12-18 18.98 19.54 18.67 19.3 +1.69% 84,945 162,800,007
2024-12-17 19.89 19.94 18.91 18.98 -4.77% 105,020 202,406,394
2024-12-16 20.07 20.24 19.65 19.93 -0.75% 83,211 165,656,068
2024-12-13 20.7 20.77 20.03 20.08 -4.2% 112,051 227,690,238
2024-12-12 21.06 21.19 20.45 20.96 -0.52% 120,451 249,829,267
2024-12-11 20.79 21.29 20.62 21.07 +1.1% 112,064 235,043,577
2024-12-10 21.1 21.56 20.71 20.84 +2.26% 194,980 412,206,668
2024-12-09 21.1 21.18 20.11 20.38 -1.74% 116,915 240,337,868
2024-12-06 20.89 20.96 20.26 20.74 -0.62% 120,512 248,505,658
2024-12-05 20.7 21.13 20.68 20.87 -0.24% 113,822 237,498,532
2024-12-04 21.17 21.7 20.77 20.92 -1.27% 150,885 321,501,748
2024-12-03 21.7 21.82 20.86 21.19 -2.26% 164,152 349,133,659
2024-12-02 21 21.81 20.89 21.68 +1.93% 181,180 388,499,831
2024-11-29 20.81 21.86 20.61 21.27 -0.28% 210,294 444,947,596
2024-11-28 20.84 22.86 20.73 21.33 +4.76% 311,855 678,882,772
2024-11-27 19.91 20.42 19.18 20.36 +0.94% 159,832 315,572,803
2024-11-26 20.83 21.18 20.05 20.17 -3.77% 122,429 251,048,169
2024-11-25 20.9 21.25 20.17 20.96 +1.7% 145,681 300,547,146
2024-11-22 22.22 22.4 20.61 20.61 -7.25% 195,766 420,395,440
2024-11-21 22 22.86 21.6 22.22 +0.18% 225,274 498,809,464
2024-11-20 22.21 22.35 21.74 22.18 -0.54% 181,631 400,803,801
2024-11-19 21.46 22.32 21.1 22.3 +5.09% 171,789 372,566,647
2024-11-18 22.37 22.69 21 21.22 -5.14% 205,755 446,447,969
2024-11-15 23.61 24.18 22.25 22.37 -6.99% 247,856 573,646,280
2024-11-14 26.15 26.39 23.83 24.05 -9.72% 256,243 638,779,662
2024-11-13 26 26.96 25.52 26.64 +1.87% 218,715 579,518,719
2024-11-12 27.16 27.55 25.51 26.15 -5.39% 307,932 814,590,791
2024-11-11 24.98 28.6 24.79 27.64 +7.97% 459,582 1,225,512,258
2024-11-08 23.98 26.5 23.68 25.6 +6.05% 442,543 1,117,485,530
2024-11-07 24.2 24.66 23.21 24.14 +0.67% 261,493 625,831,721
2024-11-06 24.22 24.95 23.36 23.98 -2.44% 363,016 879,166,354
2024-11-05 24.19 25.44 23.75 24.58 +1.95% 376,004 922,527,929
2024-11-04 22.12 24.9 21.7 24.11 +5.47% 330,332 781,965,773
2024-11-01 28.05 28.31 22.86 22.86 -19.99% 538,548 1,339,916,551
2024-10-31 27.69 30.51 27.69 28.57 +3.18% 515,704 1,493,192,677
2024-10-30 28.1 29.44 26.89 27.69 -7.39% 496,865 1,403,793,654
2024-10-29 26.3 33.18 26.03 29.9 +7.09% 768,820 2,180,045,120
2024-10-28 24 28.07 23.51 27.92 +19.37% 664,457 1,751,762,180
2024-10-25 21.55 23.97 21.36 23.39 +11.86% 577,201 1,309,772,329
2024-10-24 20.14 21.4 19.88 20.91 +1.6% 431,986 892,449,262
2024-10-23 21.01 22.17 20.45 20.58 -6.41% 519,162 1,100,764,497
2024-10-22 24.5 24.68 21.7 21.99 -8.34% 721,118 1,629,051,103
2024-10-21 21.3 23.99 20.46 23.99 +20.01% 832,579 1,882,580,456
2024-10-18 17.13 20.8 17.05 19.99 +11.93% 736,240 1,394,112,467
2024-10-17 16.49 19.1 15.75 17.86 +1.36% 815,651 1,398,401,348
2024-10-16 15.9 17.85 15.9 17.62 +16.53% 767,924 1,302,188,104
2024-10-15 14.5 16.98 14.15 15.12 +6.86% 698,903 1,106,459,647
2024-10-14 12.71 14.36 12.37 14.15 +12.12% 282,008 381,837,769
2024-10-11 12.5 13.18 12.18 12.62 +0.32% 175,627 223,536,128
2024-10-10 13.26 13.46 12.38 12.58 -3.45% 218,208 280,448,375
2024-10-09 14.5 14.9 13 13.03 -17.43% 358,983 502,437,664
2024-10-08 15.5 15.88 13.61 15.78 +17.76% 466,476 699,898,183
2024-09-30 11.81 13.4 11.19 13.4 +16.72% 470,965 579,548,485
2024-09-27 10.74 11.66 10.61 11.48 +3.8% 364,318 403,181,978
2024-09-26 10.46 11.6 10.46 11.06 +9.5% 358,166 391,816,962
2024-09-25 9.92 10.78 9.81 10.1 +2.75% 277,579 285,293,715
2024-09-24 9.61 10.18 9.41 9.83 -0.51% 236,356 230,522,081
2024-09-23 9.63 9.97 9.22 9.88 +1.75% 231,875 223,629,388
2024-09-20 9.34 9.79 9.27 9.71 +2.32% 222,750 213,550,844
2024-09-19 9.33 9.82 9.16 9.49 +1.06% 239,736 227,863,563
2024-09-18 9.89 10.36 9.39 9.39 -0.32% 323,493 318,004,652
2024-09-13 9.02 10.46 9.01 9.42 +7.05% 339,042 321,056,439
2024-09-12 8.7 8.98 8.63 8.8 +2.33% 185,112 163,653,364
2024-09-11 8.62 8.74 8.52 8.6 -2.38% 123,377 106,161,540
2024-09-10 8.94 9.12 8.58 8.81 -3.19% 218,413 191,225,919
2024-09-09 8.33 9.82 8.11 9.1 +11.25% 274,270 253,260,024
2024-09-06 8.34 8.37 8.18 8.18 -1.8% 24,839 20,585,397
2024-09-05 8.24 8.38 8.23 8.33 +1.09% 21,816 18,137,729
2024-09-04 8.25 8.35 8.21 8.24 -0.84% 21,698 17,978,864
2024-09-03 8.27 8.38 8.19 8.31 +1.22% 23,421 19,423,060
2024-09-02 8.31 8.43 8.19 8.21 -1.79% 27,279 22,681,238
2024-08-30 8.35 8.52 8.28 8.36 +0.36% 50,637 42,675,369
2024-08-29 8.05 8.38 7.95 8.33 +2.84% 49,203 40,584,943
2024-08-28 7.93 8.17 7.82 8.1 +2.14% 51,620 41,523,236
2024-08-27 8.2 8.29 7.9 7.93 +1.8% 86,516 70,089,084
2024-08-26 7.9 7.92 7.76 7.79 -1.02% 22,918 17,924,923
2024-08-23 7.82 7.95 7.76 7.87 -0.76% 25,744 20,213,288
2024-08-22 8.16 8.18 7.89 7.93 -1.61% 24,013 19,180,560
2024-08-21 8.06 8.21 7.98 8.06 -1.23% 31,554 25,440,212
2024-08-20 8.3 8.31 8.12 8.16 -1.57% 28,083 22,979,480
2024-08-19 8.3 8.36 8.21 8.29 +0.12% 28,093 23,272,494
2024-08-16 8.39 8.46 8.21 8.28 -1.66% 42,198 35,226,313
2024-08-15 8.3 8.44 8.22 8.42 +1.45% 26,934 22,493,959
2024-08-14 8.4 8.45 8.3 8.3 -1.07% 17,244 14,402,989
2024-08-13 8.41 8.44 8.25 8.39 -0.24% 19,546 16,318,851
2024-08-12 8.27 8.52 8.27 8.41 +0.36% 30,930 26,038,632
2024-08-09 8.44 8.79 8.37 8.38 -0.36% 47,754 40,940,184
2024-08-08 8.41 8.5 8.3 8.41 -0.71% 28,263 23,761,047
2024-08-07 8.54 8.6 8.37 8.47 -0.94% 46,385 39,343,923
2024-08-06 8.16 8.63 8.11 8.55 +6.08% 58,887 49,266,538
2024-08-05 8.33 8.4 8.05 8.06 -3.47% 35,853 29,449,891
2024-08-02 8.45 8.55 8.33 8.35 -1.3% 30,022 25,377,022
2024-08-01 8.47 8.55 8.43 8.46 -0.24% 28,562 24,238,403
2024-07-31 8.19 8.52 8.12 8.48 +3.54% 50,175 42,060,621
2024-07-30 8.09 8.19 8.04 8.19 +0.74% 19,945 16,223,694
2024-07-29 8.3 8.3 8.06 8.13 -0.49% 20,270 16,510,912
2024-07-26 7.97 8.2 7.91 8.17 +2.9% 29,541 23,962,056
2024-07-25 7.92 8.06 7.8 7.94 +0.25% 25,975 20,610,696
2024-07-24 8 8.08 7.89 7.92 -1.49% 44,086 35,159,810
2024-07-23 8.27 8.52 8.03 8.04 -2.55% 69,136 57,149,238
2024-07-22 8.18 8.42 8.15 8.25 +0.98% 33,740 27,894,520
2024-07-19 7.99 8.23 7.88 8.17 +1.62% 36,016 29,216,433
2024-07-18 7.98 8.05 7.8 8.04 +0.5% 30,958 24,555,293
2024-07-17 8.2 8.23 8 8 -2.68% 31,663 25,565,539
2024-07-16 8.19 8.26 8.12 8.22 +0.37% 21,388 17,539,390
2024-07-15 8.35 8.4 8.19 8.19 -3.31% 25,384 20,957,075
2024-07-12 8.41 8.48 8.36 8.47 +0.95% 29,522 24,903,004
2024-07-11 8.31 8.44 8.26 8.39 +2.44% 31,216 26,134,314
2024-07-10 8.21 8.35 8.15 8.19 -1.21% 22,508 18,567,697
2024-07-09 8.07 8.3 7.96 8.29 +2.73% 33,258 27,077,041
2024-07-08 8.3 8.35 8.03 8.07 -2.54% 31,435 25,631,268
2024-07-05 8.13 8.36 8.07 8.28 +0.61% 26,135 21,479,809
2024-07-04 8.45 8.55 8.21 8.23 -2.72% 30,590 25,533,655
2024-07-03 8.68 8.68 8.42 8.46 -2.53% 33,406 28,455,643
2024-07-02 8.51 8.77 8.51 8.68 +1.64% 34,492 29,934,789
2024-07-01 8.56 8.63 8.4 8.54 -0.47% 29,558 25,150,990
2024-06-28 8.47 8.71 8.43 8.58 +1.06% 43,088 37,129,839
2024-06-27 8.54 8.79 8.4 8.49 -1.74% 43,392 37,242,050
2024-06-26 8.28 8.65 8.17 8.64 +4.6% 50,776 42,611,553
2024-06-25 8.38 8.48 8.21 8.26 -1.43% 40,140 33,416,908
2024-06-24 8.8 8.9 8.36 8.38 -6.05% 58,639 50,095,718
2024-06-21 9 9.02 8.76 8.92 -1.33% 33,894 30,236,676
2024-06-20 9.29 9.38 9.02 9.04 -3.32% 44,054 40,436,311
2024-06-19 9.39 9.5 9.27 9.35 -0.74% 36,889 34,531,597
2024-06-18 9.29 9.43 9.2 9.42 +1.4% 48,985 45,821,255
2024-06-17 9.21 9.44 9.18 9.29 -0.21% 49,166 45,805,497
2024-06-14 9.2 9.46 9.17 9.31 +0.54% 60,039 55,987,468
2024-06-13 9.18 9.33 9.1 9.26 +0.65% 62,692 57,965,066
2024-06-12 9.07 9.58 8.98 9.2 +1.32% 91,457 84,961,872
2024-06-11 8.8 9.08 8.54 9.08 +4.01% 60,152 53,379,159
2024-06-07 8.71 8.93 8.61 8.73 +2.46% 59,247 51,946,063
2024-06-06 8.9 9.09 8.43 8.52 -4.27% 94,415 81,892,427
2024-06-05 9.1 9.23 8.89 8.9 -3.26% 59,199 53,506,686
2024-06-04 9.4 9.52 8.71 9.2 -3.36% 114,404 103,680,814
2024-06-03 10.04 10.12 9.42 9.52 -4.32% 127,411 123,350,518
2024-05-31 9.88 10.03 9.71 9.95 +0.71% 98,258 97,216,775
2024-05-30 9.85 10.06 9.8 9.88 -0.6% 88,739 87,911,281
2024-05-29 9.88 10.16 9.8 9.94 -1.29% 125,552 124,756,832
2024-05-28 9.79 10.2 9.7 10.07 +1.41% 214,152 214,494,317
2024-05-27 9.12 10.17 8.93 9.93 +9.24% 171,574 165,617,605
2024-05-24 9.15 9.28 9.05 9.09 -0.76% 29,182 26,780,014
2024-05-23 9.43 9.43 9.11 9.16 -2.24% 31,093 28,627,669
2024-05-22 9.23 9.45 9.2 9.37 +0.86% 27,938 26,151,960
2024-05-21 9.45 9.46 9.25 9.29 -1.17% 28,976 26,953,263
2024-05-20 9.53 9.57 9.36 9.4 -1.36% 39,429 37,316,055
2024-05-17 9.43 9.55 9.38 9.53 +1.06% 29,778 28,250,462
2024-05-16 9.46 9.58 9.4 9.43 -0.21% 28,561 27,115,931
2024-05-15 9.5 9.63 9.41 9.45 -1.05% 33,268 31,666,553
2024-05-14 9.6 9.67 9.51 9.55 +0.53% 40,717 39,007,421
2024-05-13 9.81 9.81 9.45 9.5 -3.65% 62,850 60,066,307
2024-05-10 9.79 10.06 9.63 9.86 +0.72% 78,653 77,430,141
2024-05-09 9.77 9.87 9.61 9.79 +1.14% 36,803 36,027,071
2024-05-08 9.87 9.98 9.68 9.68 -2.12% 34,001 33,283,184
2024-05-07 9.82 9.99 9.72 9.89 +1.23% 52,484 51,964,260
2024-05-06 9.62 9.82 9.6 9.77 +2.2% 58,008 56,479,807
2024-04-30 9.55 9.65 9.4 9.56 -0.62% 54,707 52,111,167
2024-04-29 9.66 9.77 9.5 9.62 +3.55% 72,218 69,490,147
2024-04-26 9.08 9.34 9 9.29 +1.42% 61,210 56,309,607
2024-04-25 9.1 9.26 8.98 9.16 +1.22% 41,929 38,401,184
2024-04-24 8.83 9.06 8.83 9.05 +2.49% 34,629 31,047,836
2024-04-23 8.76 8.9 8.56 8.83 +1.73% 34,919 30,790,234
2024-04-22 8.62 8.86 8.47 8.68 -0.91% 35,188 30,553,652
2024-04-19 8.81 8.89 8.62 8.76 -1.02% 40,421 35,361,641
2024-04-18 8.94 8.99 8.76 8.85 -1.23% 46,997 41,751,724
2024-04-17 8.19 8.96 8.19 8.96 +11.3% 72,005 62,733,583
2024-04-16 8.83 8.86 8.03 8.05 -9.35% 78,909 65,749,986
2024-04-15 9.26 9.34 8.71 8.88 -4.31% 59,024 52,922,631
2024-04-12 9.48 9.6 9.26 9.28 -2.01% 40,553 38,119,374
2024-04-11 9.14 9.82 9.07 9.47 +2.6% 63,977 60,731,763
2024-04-10 9.52 9.52 9.15 9.23 -3.05% 51,200 47,427,313
2024-04-09 9.34 9.59 9.26 9.52 +2.04% 40,457 38,238,189
2024-04-08 9.8 9.8 9.31 9.33 -4.11% 54,052 50,946,033
2024-04-03 10.09 10.09 9.66 9.73 -3.47% 53,504 52,343,717
2024-04-02 10.09 10.29 9.95 10.08 -0.3% 45,021 45,350,812
2024-04-01 9.92 10.16 9.92 10.11 +2.54% 46,600 46,987,636
2024-03-29 9.63 9.89 9.63 9.86 +1.75% 46,535 45,593,640
2024-03-28 9.19 9.78 9.19 9.69 +4.98% 71,758 68,760,065
2024-03-27 9.7 9.75 9.23 9.23 -5.24% 56,823 53,866,526
2024-03-26 9.78 9.89 9.5 9.74 -0.92% 70,495 68,469,221
2024-03-25 10.1 10.26 9.83 9.83 -3.53% 76,560 76,792,087
2024-03-22 10.38 10.45 10 10.19 -2.58% 109,454 111,297,039
2024-03-21 10.64 10.77 10.36 10.46 -2.7% 132,474 139,125,653
2024-03-20 10.26 10.89 10.25 10.75 +3.66% 163,295 174,039,864
2024-03-19 10.32 10.77 10.27 10.37 -0.29% 148,457 156,392,975
2024-03-18 10.22 10.55 10.1 10.4 +5.05% 160,612 165,776,430
2024-03-15 9.63 9.9 9.58 9.9 +1.96% 56,891 55,266,986
2024-03-14 10.03 10.08 9.55 9.71 -2.8% 78,316 76,602,948
2024-03-13 9.71 10.08 9.69 9.99 +2.46% 104,062 103,137,638
2024-03-12 9.68 9.95 9.65 9.75 +0.83% 85,005 83,026,208
2024-03-11 9.62 9.71 9.42 9.67 +1.36% 67,773 65,021,908
2024-03-08 9.31 9.66 9.3 9.54 +2.25% 79,913 75,999,365
2024-03-07 9.64 9.72 9.26 9.33 -2.81% 108,187 102,360,778
2024-03-06 9.27 9.92 9.21 9.6 +2.56% 153,166 147,091,376
2024-03-05 9.36 9.53 9.17 9.36 -1.16% 74,933 70,026,465
2024-03-04 9.57 9.67 9.21 9.47 -0.73% 94,337 88,681,478
2024-03-01 9.18 9.55 9.18 9.54 +4.15% 113,383 106,981,805
2024-02-29 8.6 9.16 8.58 9.16 +5.77% 111,046 100,021,051
2024-02-28 9.54 9.77 8.64 8.66 -9.51% 144,147 132,912,889
2024-02-27 9.17 9.59 9.16 9.57 +3.35% 83,293 77,983,756
2024-02-26 9.23 9.48 9.07 9.26 +0.33% 91,272 84,528,897
2024-02-23 8.93 9.28 8.88 9.23 +3.36% 94,728 86,269,512
2024-02-22 8.7 8.94 8.6 8.93 +3.96% 90,562 79,943,810
2024-02-21 8.4 8.9 8.35 8.59 +0.94% 85,571 74,206,366
2024-02-20 8.36 8.56 8.13 8.51 +1.67% 66,562 56,055,591
2024-02-19 8.29 8.5 8.19 8.37 +2.7% 96,137 80,179,271
2024-02-08 7.16 8.15 7.11 8.15 +13.99% 122,709 93,802,277
2024-02-07 7.44 7.79 6.97 7.15 -4.03% 111,497 82,568,520
2024-02-06 7 7.6 6.68 7.45 +5.23% 107,049 76,169,334
2024-02-05 7.92 7.92 6.76 7.08 -11.72% 123,991 88,863,917
2024-02-02 8.64 8.72 7.71 8.02 -6.53% 83,786 68,284,414
2024-02-01 8.7 8.76 8.35 8.58 -1.38% 54,625 46,913,263
2024-01-31 9.19 9.3 8.66 8.7 -5.84% 56,991 50,998,119
2024-01-30 9.53 9.68 9.23 9.24 -3.95% 45,052 42,453,243
2024-01-29 9.97 10.04 9.59 9.62 -3.51% 45,884 44,802,988
2024-01-26 10.08 10.2 9.96 9.97 -1.29% 50,494 50,886,020
2024-01-25 9.64 10.11 9.55 10.1 +4.77% 63,362 62,948,903
2024-01-24 9.66 9.77 9.2 9.64 +0.31% 53,066 50,330,264
2024-01-23 9.65 9.68 9.37 9.61 +0.73% 42,048 40,090,599
2024-01-22 10.18 10.2 9.47 9.54 -6.29% 49,298 48,483,548
2024-01-19 10.26 10.46 10.13 10.18 -1.74% 38,915 40,045,381
2024-01-18 10.29 10.42 10.01 10.36 -0.1% 58,240 59,389,172
2024-01-17 10.71 10.74 10.37 10.37 -3.71% 35,841 37,917,236
2024-01-16 10.79 10.85 10.51 10.77 +0.47% 32,384 34,583,479
2024-01-15 10.92 10.92 10.66 10.72 -1.02% 24,914 26,781,648
2024-01-12 10.89 11.04 10.77 10.83 -0.73% 32,801 35,741,374
2024-01-11 10.76 10.98 10.63 10.91 +1.87% 36,147 39,129,700
2024-01-10 10.81 10.93 10.63 10.71 -1.38% 33,358 35,937,083
2024-01-09 10.84 11.05 10.8 10.86 +0.09% 33,655 36,750,763
2024-01-08 11.1 11.18 10.83 10.85 -2.25% 34,598 37,963,548
2024-01-05 11.45 11.55 11.06 11.1 -3.23% 43,922 49,373,503
2024-01-04 11.69 11.69 11.4 11.47 -1.38% 35,773 41,035,786
2024-01-03 11.72 11.92 11.46 11.63 -0.34% 44,133 51,468,068
2024-01-02 11.82 11.87 11.67 11.67 -1.1% 37,455 43,945,287

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

шИкхдйш╜пф╗╢ 688562

近期数据

х╣┐х╖ЮщЕТхо╢ 603043

近半年

шЙ╛хКЫцЦп 688578

2023年全年

ф╕нц║Рхо╢х▒Е 603709

2022-2023两年

цШЯхоЗшВбф╗╜ 601799

近期数据

STц▒ЗщЗС 300368

2022-2023两年

хРСцЧешС╡ 300111

2024年至今

хоЭхбФхоЮф╕Ъ 000595

2024年一季度

ф╕Кц╡╖щУ╢шбМ 601229

近半年

ф╝Кф╣ЛхпЖ 300415

2023年全年

热门概念板块

芯片

хЫ╜ц░СцКАцЬп (300077)

近三个月
光伏产业

щШ│хЕЙчФ╡ц║Р (300274)

2024年至今
5G通信
军工

ф╕ншИкщлШчзС (600862)

2024年至今
医疗器械

ф╕Зф╕ЬхМ╗чЦЧ (600055)

2022-2023两年
虚拟现实
区块链

цЛЫхХЖщУ╢шбМ (600036)

2024年至今
数字经济

хНОшГЬхдйцИР (600410)

近三个月

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