ф╕ЬхЬЯчзСцКА 300353

数据更新至:

添加到对比分析

19.06 -7.92%

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

19.06
-7.92% -1.64
21.03
开盘价
21.19
最高价
18.93
最低价
839,729
成交量
数据更新至: 2025-03-25

技术指标

20.78
MA5 (5日均线)
19.69
MA10 (10日均线)
16.81
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 21.03 21.19 18.93 19.06 -7.92% 839,729 1,680,230,267
2025-03-24 20.13 21.18 20.08 20.7 +5.02% 1,218,409 2,515,342,474
2025-03-21 21.54 21.64 19.4 19.71 -9.59% 1,281,568 2,585,573,946
2025-03-20 22.67 23.12 21.3 21.8 -3.58% 1,348,511 2,953,163,784
2025-03-19 23 24.33 22.14 22.61 +2.54% 1,911,343 4,447,672,826
2025-03-18 20.9 23.86 19.5 22.05 +10.36% 2,026,659 4,281,731,368
2025-03-17 18.07 19.98 17.73 19.98 +20% 1,181,947 2,259,549,940
2025-03-14 17.44 17.54 16.31 16.65 -2.97% 786,222 1,309,450,113
2025-03-13 17.15 18.32 16.72 17.16 -0.12% 1,115,183 1,943,260,546
2025-03-12 15.3 18.04 15.27 17.18 +13.7% 1,024,794 1,727,556,898
2025-03-11 14.82 15.12 14.68 15.11 -0.66% 382,879 570,466,523
2025-03-10 15.4 15.6 14.86 15.21 +1.4% 541,661 821,777,331
2025-03-07 14.51 15.77 14.51 15 +1.97% 820,966 1,248,110,978
2025-03-06 14.26 15.08 14.26 14.71 +5.6% 739,661 1,089,032,211
2025-03-05 13.99 14.1 13.5 13.93 +0.36% 493,408 681,826,606
2025-03-04 12.8 13.99 12.72 13.88 +8.44% 599,882 808,293,732
2025-03-03 12.5 13.45 12.22 12.8 +4.15% 312,233 401,807,553
2025-02-28 12.9 13.04 12.26 12.29 -6.33% 231,598 290,938,940
2025-02-27 13.32 13.42 12.85 13.12 -1.43% 213,537 279,272,456
2025-02-26 13.43 13.43 13.19 13.31 -0.08% 168,409 223,857,773
2025-02-25 13 13.75 12.91 13.32 +1.29% 246,612 329,593,778
2025-02-24 13.38 13.38 12.96 13.15 -1.87% 232,815 305,997,284
2025-02-21 13.17 13.55 13.16 13.4 +1.36% 251,126 335,388,965
2025-02-20 13.32 13.46 13.05 13.22 +0.08% 250,025 331,327,360
2025-02-19 12.4 13.35 12.38 13.21 +6.53% 370,894 484,714,772
2025-02-18 12.85 12.98 12.38 12.4 -4.1% 217,208 274,573,655
2025-02-17 12.98 13.12 12.77 12.93 +0.39% 197,821 255,853,627
2025-02-14 12.76 13.06 12.65 12.88 +0.94% 199,344 256,779,399
2025-02-13 12.99 12.99 12.6 12.76 -1.85% 230,260 294,617,338
2025-02-12 12.72 13.03 12.7 13 +1.25% 204,638 264,714,637
2025-02-11 12.85 13.12 12.65 12.84 -0.54% 260,238 335,253,708
2025-02-10 12.8 12.95 12.64 12.91 +0.39% 230,115 294,617,553
2025-02-07 12.63 13 12.52 12.86 +1.74% 354,076 452,831,453
2025-02-06 12.03 12.74 11.93 12.64 +4.2% 251,503 313,391,659
2025-02-05 12.16 12.41 12.04 12.13 +2.28% 218,554 266,935,714
2025-01-27 11.87 12.1 11.52 11.86 +1.19% 234,433 277,939,488
2025-01-24 11.41 11.72 11.34 11.72 +2.81% 180,711 209,161,521
2025-01-23 11.52 12.32 11.38 11.4 +3.83% 323,356 378,999,198
2025-01-22 11.12 11.14 10.91 10.98 -1.26% 85,786 94,369,014
2025-01-21 11.15 11.22 10.92 11.12 +0.27% 81,867 90,454,570
2025-01-20 11.28 11.39 11.03 11.09 -0.63% 88,863 99,224,800
2025-01-17 11.18 11.29 11.01 11.16 -0.18% 88,233 98,368,605
2025-01-16 11.1 11.4 11.02 11.18 +1.08% 114,234 128,321,762
2025-01-15 11.25 11.29 10.98 11.06 -1.78% 102,437 114,035,420
2025-01-14 10.68 11.3 10.59 11.26 +6.63% 156,574 172,976,923
2025-01-13 10.42 10.64 10.18 10.56 +0.19% 82,541 86,350,382
2025-01-10 10.84 11.1 10.53 10.54 -3.04% 120,878 131,190,214
2025-01-09 10.5 11.05 10.5 10.87 +2.16% 136,464 148,223,081
2025-01-08 10.67 10.78 10.22 10.64 -0.28% 123,343 130,161,182
2025-01-07 10.44 10.68 10.37 10.67 +2.79% 101,666 106,907,253
2025-01-06 10.57 10.62 10.26 10.38 -1.8% 107,302 111,928,398
2025-01-03 11.29 11.34 10.54 10.57 -5.96% 175,066 190,045,142
2025-01-02 11.4 11.65 11.07 11.24 -2.09% 146,234 166,149,512
2024-12-31 12.2 12.3 11.48 11.48 -4.01% 150,798 177,601,552
2024-12-30 11.93 12.09 11.66 11.96 -0.58% 95,277 113,561,963
2024-12-27 12.2 12.43 12.03 12.03 -2.04% 119,115 145,766,525
2024-12-26 12.22 12.42 12.1 12.28 +1.74% 101,158 124,185,087
2024-12-25 12.4 12.48 11.89 12.07 -3.36% 149,422 180,754,908
2024-12-24 12.5 12.67 12.3 12.49 -0.56% 122,129 152,182,291
2024-12-23 13.09 13.3 12.48 12.56 -1.8% 203,166 261,938,208
2024-12-20 12.47 13.08 12.31 12.79 +2.65% 201,143 256,260,494
2024-12-19 12.27 12.53 12.14 12.46 +1.63% 153,080 189,821,707
2024-12-18 12.24 12.45 12.09 12.26 +0.41% 122,546 150,755,202
2024-12-17 12.59 12.76 12.16 12.21 -3.55% 153,710 190,812,062
2024-12-16 12.9 13.05 12.56 12.66 -2.09% 186,308 238,360,852
2024-12-13 13.4 13.43 12.9 12.93 -4.22% 279,550 366,493,722
2024-12-12 13.6 13.68 13.28 13.5 -1.17% 217,890 292,827,465
2024-12-11 13.62 13.86 13.56 13.66 -1.01% 219,523 299,943,587
2024-12-10 14.2 14.58 13.78 13.8 +1.02% 387,654 550,978,414
2024-12-09 13.91 14.06 13.51 13.66 -2.22% 189,160 259,828,454
2024-12-06 13.9 14.19 13.55 13.97 +1.16% 250,392 346,838,040
2024-12-05 13.6 13.86 13.51 13.81 +0.29% 199,825 273,955,280
2024-12-04 13.94 14.4 13.57 13.77 -0.36% 302,980 424,128,495
2024-12-03 14.1 14.43 13.6 13.82 -2.74% 353,484 494,266,167
2024-12-02 14.19 14.38 14.02 14.21 +0.07% 332,031 470,837,152
2024-11-29 13.57 14.26 13.42 14.2 +2.53% 462,271 643,147,769
2024-11-28 13.39 14.43 13.29 13.85 +3.44% 502,844 701,870,146
2024-11-27 12.9 13.42 12.5 13.39 +2.45% 234,971 304,511,874
2024-11-26 13.74 13.86 13.01 13.07 -4.46% 262,169 350,319,880
2024-11-25 12.86 13.81 12.45 13.68 +5.8% 428,656 564,705,691
2024-11-22 13.28 13.89 12.88 12.93 -3.15% 352,334 471,960,130
2024-11-21 13.49 13.72 13.17 13.35 -2.55% 245,463 329,502,680
2024-11-20 13.23 13.97 13.1 13.7 +1.86% 352,685 480,873,793
2024-11-19 12.2 13.49 12.11 13.45 +11.25% 391,075 502,025,279
2024-11-18 12.92 13.06 11.85 12.09 -6.06% 281,092 343,851,453
2024-11-15 13.08 13.66 12.79 12.87 -2.35% 277,510 366,099,143
2024-11-14 13.68 13.78 13.14 13.18 -4.56% 255,255 342,599,345
2024-11-13 13.51 14.15 13.45 13.81 +1.47% 348,924 481,511,759
2024-11-12 14.35 14.39 13.5 13.61 -5.81% 518,977 722,254,667
2024-11-11 14.2 15.25 14 14.45 +6.96% 692,000 1,004,186,157
2024-11-08 13.36 14.5 13.33 13.51 +2.58% 693,797 963,947,349
2024-11-07 13.06 13.45 12.81 13.17 -0.75% 408,279 533,332,986
2024-11-06 13.24 13.75 13.08 13.27 +0.23% 552,008 741,039,940
2024-11-05 13 13.59 12.8 13.24 +1.92% 677,471 901,962,237
2024-11-04 11.5 13 11.42 12.99 +12.86% 534,375 664,079,532
2024-11-01 12.45 12.63 11.3 11.51 -9.08% 493,652 585,411,565
2024-10-31 11.98 12.97 11.67 12.66 +5.5% 573,425 710,920,706
2024-10-30 11.79 12.12 11.66 12 +0.93% 312,117 371,569,432
2024-10-29 11.62 12.06 11.58 11.89 +2.32% 389,274 459,874,086
2024-10-28 11.5 11.72 11.45 11.62 +0.52% 220,362 255,469,004
2024-10-25 11.6 11.9 11.42 11.56 -3.43% 441,688 510,740,322
2024-10-24 11.95 12.32 11.83 11.97 -0.58% 220,770 265,479,665
2024-10-23 12 12.53 11.97 12.04 +0.33% 367,752 449,778,689
2024-10-22 12.2 12.32 11.72 12 -3.38% 411,189 494,574,341
2024-10-21 11.94 12.75 11.94 12.42 +4.9% 579,815 719,870,630
2024-10-18 11.37 12.2 11.25 11.84 +3.23% 545,698 640,022,841
2024-10-17 11.03 12.14 11.03 11.47 +5.91% 487,686 566,773,901
2024-10-16 10.72 11.12 10.7 10.83 -1.81% 263,897 287,614,816
2024-10-15 11.18 11.56 11 11.03 -2.73% 326,606 369,365,607
2024-10-14 10.85 11.35 10.72 11.34 +4.13% 321,370 356,264,553
2024-10-11 11.51 11.7 10.69 10.89 -7.71% 432,493 480,557,110
2024-10-10 11.9 12.62 11.8 11.8 +1.03% 464,581 564,175,136
2024-10-09 12.73 13.13 11.59 11.68 -13.1% 698,021 876,148,539
2024-10-08 13.43 13.44 12.21 13.44 +20% 908,344 1,181,082,021
2024-09-30 10 11.36 9.81 11.2 +15.94% 710,809 752,191,263
2024-09-27 9.43 9.87 9.27 9.66 +3.32% 486,500 465,427,628
2024-09-26 9.34 9.38 9.1 9.35 +0.21% 324,094 299,756,518
2024-09-25 8.99 9.42 8.95 9.33 +1.97% 454,019 420,372,665
2024-09-24 9 9.25 8.68 9.15 -1.08% 551,472 495,161,383
2024-09-23 8.59 9.87 8.59 9.25 +12.39% 676,797 614,583,284
2024-09-20 8.02 8.41 7.93 8.23 +2.62% 275,916 226,588,477
2024-09-19 7.96 8.03 7.79 8.02 +1.13% 137,863 109,734,718
2024-09-18 7.86 8.01 7.76 7.93 +0.76% 89,365 70,589,238
2024-09-13 7.89 7.95 7.74 7.87 +0.13% 93,856 73,651,260
2024-09-12 7.9 8.03 7.86 7.86 0% 110,786 87,813,229
2024-09-11 7.8 7.95 7.77 7.86 0% 97,204 76,376,632
2024-09-10 7.65 7.88 7.6 7.86 +3.69% 152,202 118,508,428
2024-09-09 7.46 7.75 7.4 7.58 +0.53% 84,991 64,236,554
2024-09-06 7.71 7.76 7.51 7.54 -2.08% 77,812 59,310,964
2024-09-05 7.61 7.74 7.61 7.7 +0.79% 65,379 50,223,370
2024-09-04 7.77 7.82 7.6 7.64 -2.92% 139,405 107,154,682
2024-09-03 7.74 8.02 7.74 7.87 +1.29% 102,441 81,054,538
2024-09-02 7.99 8.05 7.72 7.77 -2.88% 116,439 91,872,710
2024-08-30 7.75 8.1 7.72 8 +3.23% 188,405 150,434,229
2024-08-29 7.79 7.84 7.43 7.75 -1.02% 116,292 89,294,544
2024-08-28 7.8 7.93 7.64 7.83 +0.13% 94,111 73,498,318
2024-08-27 8.07 8.09 7.78 7.82 -4.17% 151,184 119,461,727
2024-08-26 8 8.22 7.9 8.16 +1.75% 206,224 167,174,671
2024-08-23 7.68 8.12 7.61 8.02 +3.08% 202,931 160,778,507
2024-08-22 7.76 8.21 7.75 7.78 +0.78% 178,085 141,653,101
2024-08-21 7.8 7.98 7.71 7.72 -3.26% 168,753 131,976,813
2024-08-20 7.66 8.29 7.51 7.98 +4.45% 295,568 237,552,084
2024-08-19 7.73 7.91 7.6 7.64 -2.92% 147,619 114,268,500
2024-08-16 8 8.17 7.85 7.87 -2.24% 186,288 148,870,511
2024-08-15 7.75 8.07 7.72 8.05 +2.81% 209,674 167,538,499
2024-08-14 8.1 8.1 7.79 7.83 -3.69% 188,690 149,104,945
2024-08-13 8.01 8.15 7.9 8.13 -1.09% 215,423 172,770,865
2024-08-12 7.94 8.66 7.68 8.22 +2.75% 349,892 283,136,184
2024-08-09 7.54 8.15 7.54 8 +6.67% 376,347 298,761,784
2024-08-08 7.65 7.7 7.4 7.5 -2.85% 155,135 116,543,227
2024-08-07 7.3 7.88 7.25 7.72 +6.34% 260,888 200,543,146
2024-08-06 7.24 7.37 7.16 7.26 +1.82% 72,799 52,687,765
2024-08-05 7.43 7.55 7.12 7.13 -4.17% 109,442 80,362,305
2024-08-02 7.7 7.71 7.43 7.44 -3.88% 115,335 87,286,696
2024-08-01 7.67 7.84 7.64 7.74 +0.91% 132,913 102,946,270
2024-07-31 7.4 7.71 7.38 7.67 +3.09% 122,145 92,747,581
2024-07-30 7.4 7.52 7.32 7.44 +0.4% 77,808 57,740,129
2024-07-29 7.46 7.49 7.35 7.41 0% 71,210 52,818,165
2024-07-26 7.29 7.45 7.27 7.41 +1.51% 83,285 61,535,385
2024-07-25 7.33 7.45 7.21 7.3 -1.75% 108,027 79,037,198
2024-07-24 7.36 7.6 7.36 7.43 +0.54% 130,560 97,844,287
2024-07-23 7.68 7.69 7.38 7.39 -4.52% 142,088 106,932,693
2024-07-22 7.55 7.84 7.55 7.74 +2.93% 222,856 171,295,235
2024-07-19 7.4 7.77 7.34 7.52 +2.04% 173,992 131,456,734
2024-07-18 7.3 7.39 7.08 7.37 +0.27% 160,473 116,200,173
2024-07-17 7.44 7.7 7.34 7.35 -3.54% 250,354 186,902,097
2024-07-16 6.75 7.98 6.75 7.62 +13.9% 388,304 289,133,784
2024-07-15 6.74 6.82 6.62 6.69 -1.47% 53,064 35,525,845
2024-07-12 6.92 6.94 6.76 6.79 -2.3% 78,121 53,409,089
2024-07-11 6.9 7 6.8 6.95 +3.12% 88,106 60,793,142
2024-07-10 6.74 6.92 6.71 6.74 -0.44% 83,100 56,632,878
2024-07-09 6.58 6.79 6.47 6.77 +2.42% 100,092 66,636,628
2024-07-08 6.95 6.95 6.58 6.61 -5.57% 105,920 71,087,507
2024-07-05 6.93 7.02 6.82 7 +0.43% 71,131 49,342,657
2024-07-04 7.2 7.3 6.93 6.97 -2.24% 84,966 60,331,752
2024-07-03 7.26 7.26 7.13 7.13 -1.79% 59,595 42,817,133
2024-07-02 7.35 7.38 7.21 7.26 -1.22% 79,194 57,925,905
2024-07-01 7.43 7.48 7.17 7.35 +0.55% 79,846 58,338,791
2024-06-28 7.28 7.43 7.21 7.31 +0.14% 88,157 64,887,910
2024-06-27 7.53 7.55 7.28 7.3 -3.31% 93,006 68,830,255
2024-06-26 7.25 7.56 7.08 7.55 +3.57% 115,769 85,244,147
2024-06-25 7.35 7.58 7.24 7.29 -0.14% 112,369 83,148,231
2024-06-24 7.6 7.6 7.29 7.3 -4.95% 122,924 90,817,503
2024-06-21 7.79 7.9 7.64 7.68 -1.54% 108,943 84,137,194
2024-06-20 8.18 8.23 7.79 7.8 -5.8% 205,803 164,338,742
2024-06-19 8.12 8.42 8.08 8.28 +4.02% 275,091 226,281,350
2024-06-18 7.55 8.1 7.51 7.96 +4.87% 214,680 169,918,202
2024-06-17 7.24 7.95 7.19 7.59 +4.83% 191,650 144,755,862
2024-06-14 7.25 7.29 7.12 7.24 -0.55% 85,559 61,583,898
2024-06-13 7.4 7.44 7.25 7.28 -1.36% 73,408 53,668,229
2024-06-12 7.28 7.52 7.25 7.38 +0.68% 86,336 64,204,778
2024-06-11 7.22 7.35 6.93 7.33 +0.83% 88,870 64,005,269
2024-06-07 7.57 7.62 7.21 7.27 -2.28% 161,009 118,628,829
2024-06-06 8.22 8.29 7.27 7.44 -11% 303,442 232,567,431
2024-06-05 8.33 8.64 8.23 8.36 -1.99% 169,701 142,164,644
2024-06-04 8.37 8.76 8.16 8.53 +1.91% 261,220 221,481,055
2024-06-03 8.17 8.47 8.11 8.37 +4.23% 247,583 206,483,576
2024-05-31 7.94 8.07 7.9 8.03 +1.13% 67,741 54,310,394
2024-05-30 7.93 8 7.8 7.94 +0.13% 55,111 43,651,497
2024-05-29 8 8.11 7.92 7.93 -1.12% 65,971 52,919,562
2024-05-28 7.94 8.12 7.82 8.02 +0.38% 83,096 66,382,770
2024-05-27 8 8.06 7.73 7.99 -0.87% 115,307 90,639,557
2024-05-24 8.07 8.39 8.06 8.06 +1.38% 144,609 118,795,319
2024-05-23 8.09 8.12 7.94 7.95 -2.21% 75,201 60,248,706
2024-05-22 8.15 8.16 8.01 8.13 +0.37% 75,590 60,968,233
2024-05-21 8.24 8.24 8.07 8.1 -1.58% 72,020 58,528,060
2024-05-20 8.23 8.34 8.18 8.23 -0.72% 95,266 78,508,105
2024-05-17 8.08 8.36 8.01 8.29 +2.98% 136,644 112,410,240
2024-05-16 8.06 8.16 8.02 8.05 +0.5% 62,990 50,964,443
2024-05-15 8.15 8.15 8 8.01 -1.23% 65,996 53,168,309
2024-05-14 8.05 8.2 8.02 8.11 +0.75% 67,090 54,334,910
2024-05-13 8.3 8.3 8.02 8.05 -3.01% 104,044 84,608,745
2024-05-10 8.51 8.6 8.28 8.3 -3.04% 98,748 82,752,626
2024-05-09 8.41 8.58 8.4 8.56 +1.54% 83,432 71,038,404
2024-05-08 8.75 8.75 8.4 8.43 -3.44% 124,220 105,695,615
2024-05-07 8.56 8.79 8.48 8.73 +2.22% 167,310 145,245,059
2024-05-06 8.54 8.61 8.45 8.54 +1.18% 115,898 98,719,210
2024-04-30 8.64 8.68 8.36 8.44 -2.43% 128,433 109,244,008
2024-04-29 8.4 8.66 8.4 8.65 +3.1% 144,074 123,526,404
2024-04-26 8.15 8.44 8.03 8.39 +3.2% 173,380 143,804,410
2024-04-25 8.25 8.32 8.12 8.13 -2.98% 148,092 121,241,236
2024-04-24 8.24 8.43 8.18 8.38 +3.08% 179,984 150,047,912
2024-04-23 8.5 8.5 8 8.13 -8.45% 290,366 237,634,879
2024-04-22 8.65 8.99 8.46 8.88 +3.38% 157,821 139,168,596
2024-04-19 8.51 8.69 8.46 8.59 -0.46% 88,014 75,525,041
2024-04-18 8.78 8.86 8.6 8.63 -1.6% 130,296 113,619,396
2024-04-17 8.29 8.77 8.29 8.77 +7.48% 151,699 131,387,255
2024-04-16 8.88 8.99 8.15 8.16 -9.23% 193,064 162,536,094
2024-04-15 9.26 9.43 8.7 8.99 -4.26% 164,975 149,699,146
2024-04-12 9.7 9.8 9.35 9.39 -3.2% 129,506 123,525,776
2024-04-11 9.54 9.92 9.49 9.7 -0.31% 126,957 123,614,178
2024-04-10 9.79 10.02 9.67 9.73 +0.31% 191,286 188,632,209
2024-04-09 9.56 9.7 9.51 9.7 +1.36% 83,092 79,888,171
2024-04-08 9.65 9.76 9.57 9.57 -1.54% 83,512 80,570,823
2024-04-03 9.95 9.97 9.66 9.72 -2.7% 129,481 126,443,105
2024-04-02 10.12 10.13 9.88 9.99 -0.89% 135,097 135,000,677
2024-04-01 9.94 10.11 9.94 10.08 +0.5% 176,193 176,706,075
2024-03-29 9.73 10.04 9.66 10.03 +3.51% 222,092 219,477,432
2024-03-28 9.45 9.84 9.38 9.69 +2.54% 178,089 171,801,659
2024-03-27 9.74 10.02 9.43 9.45 -1.77% 171,561 166,470,937
2024-03-26 9.68 9.8 9.49 9.62 -0.93% 150,245 144,669,077
2024-03-25 10.04 10.22 9.68 9.71 -3.96% 212,413 212,221,177
2024-03-22 10.21 10.33 10.01 10.11 -2.03% 218,491 221,228,323
2024-03-21 10.47 10.55 10.25 10.32 -2.64% 290,988 301,759,336
2024-03-20 10.53 10.72 10.47 10.6 -0.84% 262,850 278,189,018
2024-03-19 10.42 10.98 10.27 10.69 +2.39% 460,844 492,181,564
2024-03-18 10.37 10.5 10.3 10.44 +1.16% 242,101 251,608,724
2024-03-15 10.1 10.34 9.96 10.32 +1.47% 210,233 214,227,338
2024-03-14 10.4 10.48 9.97 10.17 -2.68% 250,758 255,924,783
2024-03-13 10.5 10.56 10.32 10.45 -0.48% 228,617 238,549,457
2024-03-12 10.35 10.62 10.3 10.5 +0.1% 285,943 299,285,864
2024-03-11 10.25 10.53 10.08 10.49 +1.55% 283,669 293,736,581
2024-03-08 10.19 10.37 10.09 10.33 +0.88% 220,515 225,759,249
2024-03-07 10.51 10.64 10.15 10.24 -3.76% 355,399 368,888,573
2024-03-06 9.93 10.74 9.91 10.64 +6.83% 508,583 531,505,661
2024-03-05 10.23 10.24 9.9 9.96 -3.02% 271,069 272,710,988
2024-03-04 10.39 10.45 10.1 10.27 -0.96% 270,746 277,906,321
2024-03-01 10.31 10.53 10.07 10.37 +1.27% 327,615 338,225,939
2024-02-29 9.62 10.31 9.62 10.24 +4.17% 354,533 358,656,662
2024-02-28 10.63 11.12 9.68 9.83 -8.81% 600,413 630,676,923
2024-02-27 10.93 11.03 10.32 10.78 +1.6% 556,500 593,073,584
2024-02-26 10.16 10.92 10.16 10.61 +6.53% 566,183 592,146,158
2024-02-23 9.82 9.97 9.59 9.96 +1.53% 451,236 441,825,246
2024-02-22 9.39 9.99 9.34 9.81 +5.6% 475,098 460,054,287
2024-02-21 9.13 9.66 9.06 9.29 +0.32% 567,772 536,146,592
2024-02-20 9.3 9.42 9.08 9.26 -2.32% 478,756 441,720,977
2024-02-19 8.67 9.49 8.65 9.48 +8.47% 668,969 617,523,918
2024-02-08 8.93 9.23 7.16 8.74 -2.35% 500,549 423,399,723
2024-02-07 9.4 9.84 8.95 8.95 -7.73% 556,538 520,316,583
2024-02-06 8.5 9.98 8.38 9.7 +2.97% 689,782 630,606,801
2024-02-05 8.76 10.1 8.11 9.42 +9.53% 707,556 637,485,185
2024-02-02 8.2 8.78 8.18 8.6 +3.61% 402,741 343,387,322
2024-02-01 7.98 8.56 7.72 8.3 +1.47% 281,640 230,917,308
2024-01-31 8.6 9.07 8.17 8.18 -5.98% 339,313 293,480,068
2024-01-30 8.14 9.25 8.13 8.7 +3.33% 372,472 325,456,188
2024-01-29 8.76 8.99 8.36 8.42 +5.78% 356,836 306,575,294
2024-01-26 7.99 8.12 7.92 7.96 -0.75% 70,963 56,829,951
2024-01-25 7.8 8.06 7.72 8.02 +2.95% 85,199 67,557,278
2024-01-24 7.8 7.98 7.48 7.79 -0.13% 100,789 77,442,371
2024-01-23 7.6 7.84 7.55 7.8 +2.5% 102,720 79,482,647
2024-01-22 8.12 8.2 7.51 7.61 -6.4% 102,111 80,381,425
2024-01-19 8.27 8.29 8.12 8.13 -1.09% 51,062 41,852,032
2024-01-18 8.14 8.24 7.9 8.22 +0.61% 81,974 66,046,750
2024-01-17 8.33 8.43 8.17 8.17 -2.04% 71,874 59,772,657
2024-01-16 8.47 8.54 8.19 8.34 -1.53% 105,673 87,864,167
2024-01-15 8.66 8.67 8.41 8.47 -1.85% 77,912 66,228,892
2024-01-12 8.95 9.01 8.63 8.63 -3.79% 55,023 48,383,644
2024-01-11 8.81 9.02 8.78 8.97 +2.16% 54,403 48,469,660
2024-01-10 8.93 8.99 8.7 8.78 -2.44% 56,900 50,239,583
2024-01-09 8.95 9.18 8.93 9 +0.56% 62,047 56,154,111
2024-01-08 9.2 9.2 8.95 8.95 -2.72% 53,869 48,779,455
2024-01-05 9.38 9.43 9.17 9.2 -1.81% 41,152 38,208,588
2024-01-04 9.45 9.45 9.31 9.37 -0.95% 39,248 36,748,591
2024-01-03 9.49 9.5 9.28 9.46 -0.21% 60,373 56,638,571
2024-01-02 9.66 9.7 9.45 9.48 -2.07% 78,689 75,099,286

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

х╕╕чЖЯщУ╢шбМ 601128

2024年一季度

ч╛ОчХЕшВбф╗╜ 300861

近期数据

STш┐кхиБ 300167

2022-2023两年

щХ┐шЩ╣хНОцДП 000404

2024年至今

ф╣РцЩохМ╗чЦЧ 300003

近半年

ф╝ЯцЧ╢чФ╡хнР 605218

近三个月

STф╕ЬцЧ╢ 603377

2024年至今

ц░пчв▒хМЦх╖е 600618

2024年至今

хНОх╡ШцОзшВб 600421

2022-2023两年

цмзщЩЖщАЪ 300870

2022-2023两年

热门概念板块

军工

шИкхПСхКихКЫ (600893)

2023年全年
区块链

цЛЫхХЖщУ╢шбМ (600036)

近三个月
5G通信

ф╕нхЫ╜шБФщАЪ (600050)

2023年全年
云计算

хоЭф┐бш╜пф╗╢ (600845)

近期数据
光伏产业

щЪЖхЯ║ч╗┐шГ╜ (601012)

近三个月
数字经济
AI人工智能
医疗器械

ш┐ИчСЮхМ╗чЦЧ (300760)

2023年全年

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