ц▒Зф╕ншВбф╗╜ 300371

数据更新至:

添加到对比分析

10.31 +0.78%

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

10.31
+0.78% +0.08
10.17
开盘价
10.36
最高价
10.1
最低价
27,168
成交量
数据更新至: 2025-03-25

技术指标

10.67
MA5 (5日均线)
10.78
MA10 (10日均线)
10.64
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 10.17 10.36 10.1 10.31 +0.78% 27,168 27,806,653
2025-03-24 10.75 10.88 10.01 10.23 -5.37% 60,218 62,312,738
2025-03-21 11.02 11.02 10.72 10.81 -1.82% 43,290 46,961,587
2025-03-20 10.97 11.08 10.89 11.01 +0.36% 42,205 46,415,295
2025-03-19 11.01 11.08 10.84 10.97 -0.81% 35,769 39,156,668
2025-03-18 10.98 11.07 10.88 11.06 +0.45% 38,677 42,454,174
2025-03-17 10.79 11.09 10.76 11.01 +1.94% 58,587 64,172,869
2025-03-14 10.69 10.82 10.53 10.8 +0.93% 38,557 41,336,927
2025-03-13 10.76 10.87 10.57 10.7 -1.47% 41,985 44,839,482
2025-03-12 10.81 11.01 10.6 10.86 +1.02% 66,063 71,300,336
2025-03-11 10.52 10.81 10.39 10.75 +1.22% 48,356 51,640,592
2025-03-10 10.57 10.7 10.52 10.62 +0.28% 38,839 41,242,048
2025-03-07 10.67 10.74 10.48 10.59 -1.12% 53,844 57,113,013
2025-03-06 10.84 10.92 10.57 10.71 -0.19% 82,577 88,877,302
2025-03-05 10.69 10.86 10.45 10.73 -0.65% 99,387 105,870,405
2025-03-04 10.13 11.58 10.09 10.8 +6.3% 128,851 138,462,560
2025-03-03 10.18 10.35 10.01 10.16 +1.91% 36,590 37,348,505
2025-02-28 10.37 10.39 9.97 9.97 -3.95% 21,170 21,415,418
2025-02-27 10.35 10.43 10.11 10.38 -0.19% 29,140 29,956,883
2025-02-26 10.29 10.44 10.24 10.4 +0.87% 29,371 30,429,289
2025-02-25 10.32 10.65 10.22 10.31 -1.06% 36,672 38,074,344
2025-02-24 10.32 10.5 10.06 10.42 +1.46% 37,097 38,434,425
2025-02-21 10.26 10.37 10.17 10.27 -0.29% 24,443 25,104,835
2025-02-20 10.15 10.37 10.15 10.3 +1.78% 25,797 26,472,544
2025-02-19 9.86 10.16 9.79 10.12 +2.64% 26,296 26,460,717
2025-02-18 10.02 10.18 9.8 9.86 -2.18% 27,464 27,440,483
2025-02-17 9.9 10.08 9.85 10.08 +2.34% 25,227 25,270,199
2025-02-14 9.85 9.95 9.72 9.85 +0.41% 18,840 18,573,882
2025-02-13 10.08 10.1 9.81 9.81 -2.39% 27,239 26,939,342
2025-02-12 10.08 10.13 9.92 10.05 -0.2% 18,751 18,786,839
2025-02-11 10.11 10.14 9.96 10.07 -0.4% 19,591 19,681,366
2025-02-10 9.96 10.12 9.9 10.11 +1.61% 24,128 24,231,112
2025-02-07 9.99 10.11 9.82 9.95 +0.1% 24,810 24,817,014
2025-02-06 9.76 9.97 9.67 9.94 +2.16% 23,770 23,402,208
2025-02-05 9.58 9.76 9.5 9.73 +2.42% 20,500 19,841,403
2025-01-27 9.6 9.77 9.5 9.5 -1.04% 18,229 17,513,314
2025-01-24 9.51 9.63 9.39 9.6 +1.05% 25,570 24,388,981
2025-01-23 9.58 9.77 9.5 9.5 +0.53% 22,719 21,900,004
2025-01-22 9.44 9.56 9.35 9.45 -0.84% 21,194 20,053,396
2025-01-21 9.62 9.68 9.31 9.53 -0.42% 18,337 17,378,150
2025-01-20 9.35 9.63 9.22 9.57 +2.35% 23,161 22,016,717
2025-01-17 9.25 9.41 9.22 9.35 +0.65% 15,455 14,408,485
2025-01-16 9.34 9.49 9.21 9.29 +0.32% 19,600 18,328,757
2025-01-15 9.41 9.42 9.21 9.26 -1.07% 26,155 24,337,730
2025-01-14 8.94 9.37 8.83 9.36 +5.41% 24,807 22,836,125
2025-01-13 8.65 8.98 8.47 8.88 +1.72% 27,172 23,820,553
2025-01-10 9.07 9.18 8.73 8.73 -3.75% 26,966 24,106,917
2025-01-09 8.97 9.21 8.97 9.07 +0.44% 22,560 20,527,102
2025-01-08 9.1 9.2 8.74 9.03 -0.88% 30,329 27,258,090
2025-01-07 8.82 9.14 8.75 9.11 +4.11% 30,465 27,352,740
2025-01-06 8.72 8.96 8.36 8.75 -0.79% 28,212 24,530,282
2025-01-03 9.33 9.48 8.8 8.82 -5.47% 39,952 36,112,165
2025-01-02 9.52 9.79 9.23 9.33 -2.71% 31,745 30,189,438
2024-12-31 9.98 10.04 9.53 9.59 -3.71% 30,258 29,403,572
2024-12-30 10.07 10.07 9.66 9.96 -1.48% 28,306 27,981,316
2024-12-27 10.06 10.34 9.94 10.11 +1.1% 24,437 24,911,699
2024-12-26 9.9 10.15 9.73 10 +1.94% 22,000 22,072,769
2024-12-25 10.06 10.15 9.67 9.81 -3.35% 31,514 30,985,575
2024-12-24 10.26 10.46 9.89 10.15 +0.2% 35,501 35,986,120
2024-12-23 10.9 10.9 10.06 10.13 -7.06% 41,374 42,881,009
2024-12-20 10.55 10.98 10.53 10.9 +3.12% 28,497 30,908,113
2024-12-19 10.35 10.65 10.24 10.57 +1.63% 26,740 27,967,990
2024-12-18 10.65 10.66 10.14 10.4 -1.23% 32,393 33,746,118
2024-12-17 11 11.07 10.46 10.53 -4.79% 44,763 47,651,732
2024-12-16 11.1 11.25 10.97 11.06 -0.54% 32,164 35,643,833
2024-12-13 11.17 11.33 11.12 11.12 -1.51% 30,521 34,174,798
2024-12-12 11.25 11.33 11.11 11.29 +0.89% 32,454 36,497,259
2024-12-11 11.12 11.24 11.08 11.19 +0.18% 38,354 42,767,894
2024-12-10 11.41 11.55 11.13 11.17 0% 68,042 76,778,046
2024-12-09 10.95 11.63 10.92 11.17 +2.48% 86,442 97,078,900
2024-12-06 10.95 10.99 10.68 10.9 +0.09% 35,714 38,681,337
2024-12-05 10.75 10.96 10.74 10.89 +1.21% 32,888 35,717,129
2024-12-04 11.06 11.06 10.67 10.76 -2.62% 42,502 46,196,758
2024-12-03 11.11 11.17 10.9 11.05 -0.45% 40,471 44,633,483
2024-12-02 10.87 11.13 10.87 11.1 +2.78% 54,810 60,348,299
2024-11-29 10.56 10.85 10.55 10.8 +1.31% 42,498 45,626,609
2024-11-28 10.47 10.8 10.41 10.66 +1.81% 52,567 56,094,941
2024-11-27 10.21 10.47 9.89 10.47 +2.05% 35,908 36,463,383
2024-11-26 10.39 10.48 10.2 10.26 -1.25% 22,019 22,743,757
2024-11-25 10.22 10.42 10.02 10.39 +2.26% 30,845 31,579,027
2024-11-22 10.63 10.73 10.13 10.16 -4.78% 36,994 38,748,781
2024-11-21 10.58 10.81 10.54 10.67 +0.66% 42,307 45,177,397
2024-11-20 10.44 10.69 10.42 10.6 +1.73% 33,161 35,091,152
2024-11-19 10.06 10.43 10 10.42 +4.3% 34,158 34,848,248
2024-11-18 10.42 10.52 9.86 9.99 -3.94% 42,254 42,584,422
2024-11-15 10.42 10.81 10.34 10.4 -0.19% 42,531 44,917,137
2024-11-14 10.77 10.79 10.4 10.42 -3.07% 28,123 29,723,161
2024-11-13 10.64 10.81 10.44 10.75 +0.66% 40,285 42,890,242
2024-11-12 10.8 10.93 10.57 10.68 -0.65% 52,206 56,156,663
2024-11-11 10.47 10.79 10.45 10.75 +2.87% 46,279 49,164,151
2024-11-08 10.71 10.82 10.37 10.45 -0.85% 45,375 47,778,412
2024-11-07 10.24 10.54 10.21 10.54 +2.53% 48,373 50,373,679
2024-11-06 10.39 10.48 10.18 10.28 -0.77% 45,119 46,603,451
2024-11-05 9.92 10.4 9.92 10.36 +3.39% 51,231 52,500,476
2024-11-04 9.54 10.06 9.54 10.02 +4.38% 39,900 39,329,541
2024-11-01 10.2 10.22 9.55 9.6 -6.07% 58,088 56,895,889
2024-10-31 10.05 10.32 9.97 10.22 +1.69% 49,447 50,478,260
2024-10-30 10.15 10.24 9.91 10.05 -0.89% 43,204 43,498,801
2024-10-29 10.45 10.57 10.09 10.14 -2.59% 50,429 51,805,471
2024-10-28 10.13 10.44 10.13 10.41 +3.27% 57,333 58,918,869
2024-10-25 9.94 10.14 9.89 10.08 +1.2% 38,860 39,069,584
2024-10-24 9.92 10.03 9.83 9.96 -0.7% 39,380 39,066,251
2024-10-23 10.25 10.25 9.96 10.03 -1.96% 52,510 52,963,310
2024-10-22 10.34 10.36 10.02 10.23 -1.16% 63,436 64,653,959
2024-10-21 10.31 10.5 10.21 10.35 +1.07% 86,174 89,222,378
2024-10-18 10.07 10.42 9.96 10.24 +4.38% 100,694 102,414,590
2024-10-17 9.9 10.08 9.79 9.81 -0.91% 56,381 56,119,569
2024-10-16 9.57 9.96 9.5 9.9 +2.06% 51,790 50,877,830
2024-10-15 9.69 9.93 9.53 9.7 -0.41% 60,784 59,564,382
2024-10-14 9.44 9.75 9.32 9.74 +5.07% 62,911 60,284,386
2024-10-11 9.8 9.85 9.15 9.27 -5.6% 65,741 61,812,564
2024-10-10 9.66 10.09 9.48 9.82 +3.7% 91,057 89,806,193
2024-10-09 10.63 10.68 9.47 9.47 -16.56% 128,186 129,877,378
2024-10-08 11.75 11.95 10.12 11.35 +13.39% 192,913 212,356,190
2024-09-30 9.18 10.35 9.01 10.01 +13.24% 156,704 150,781,201
2024-09-27 8.5 8.97 8.45 8.84 +5.24% 106,820 93,036,965
2024-09-26 8.23 8.4 8.16 8.4 +2.07% 61,474 50,903,550
2024-09-25 8.19 8.45 8.19 8.23 +0.37% 75,581 62,676,810
2024-09-24 7.98 8.2 7.84 8.2 +2.89% 62,957 50,670,328
2024-09-23 7.94 8.03 7.88 7.97 +0.38% 36,759 29,271,184
2024-09-20 7.9 8.01 7.85 7.94 +0.63% 44,491 35,272,630
2024-09-19 7.76 7.93 7.73 7.89 +1.81% 43,423 34,166,388
2024-09-18 7.89 7.95 7.64 7.75 -1.65% 50,200 38,811,912
2024-09-13 7.94 8.14 7.87 7.88 -0.88% 51,930 41,316,145
2024-09-12 8.25 8.3 7.94 7.95 -2.33% 53,722 43,355,607
2024-09-11 8.16 8.22 8.1 8.14 -1.21% 42,691 34,802,545
2024-09-10 8.51 8.58 7.97 8.24 -3.96% 104,829 86,137,396
2024-09-09 8.61 8.73 8.43 8.58 -2.5% 67,173 57,514,817
2024-09-06 8.61 8.95 8.42 8.8 +1.03% 112,350 97,770,477
2024-09-05 8.53 8.72 8.32 8.71 +1.75% 96,030 81,884,480
2024-09-04 8.78 8.82 8.52 8.56 -4.89% 97,270 84,247,629
2024-09-03 9.05 9.13 8.59 9 -1.75% 141,584 124,946,740
2024-09-02 9.42 9.67 9.08 9.16 -4.78% 133,673 124,708,960
2024-08-30 9.26 9.96 9.2 9.62 +2.01% 212,753 205,676,754
2024-08-29 9.32 9.58 9.01 9.43 -3.38% 183,575 171,138,687
2024-08-28 9.96 10.45 9.13 9.76 -2.59% 241,521 228,959,958
2024-08-27 8.98 10.84 8.8 10.02 +10.96% 305,277 316,272,272
2024-08-26 9.2 9.21 8.73 9.03 -3.94% 134,971 120,773,386
2024-08-23 8.65 9.53 8.31 9.4 +2.84% 200,794 182,365,619
2024-08-22 8.52 9.43 8.52 9.14 +4.58% 191,088 173,569,047
2024-08-21 9.48 9.94 8.6 8.74 -8.58% 192,927 176,032,453
2024-08-20 9.04 10.18 9.03 9.56 -14.72% 237,135 227,461,759
2024-08-19 9.65 11.42 9.61 11.21 +17.75% 354,099 373,363,216
2024-08-16 7.85 9.52 7.85 9.52 +20.05% 159,861 147,402,526
2024-08-15 7.75 7.93 7.53 7.93 +2.32% 29,621 23,054,382
2024-08-14 7.75 8.15 7.72 7.75 -0.64% 26,556 20,880,910
2024-08-13 7.58 7.8 7.48 7.8 +3.31% 19,656 14,963,202
2024-08-12 7.61 7.69 7.52 7.55 -1.44% 17,037 12,902,951
2024-08-09 7.55 7.84 7.55 7.66 +1.59% 29,069 22,344,056
2024-08-08 7.64 7.74 7.41 7.54 -2.33% 46,808 35,456,467
2024-08-07 7.91 8.22 7.62 7.72 -3.26% 62,242 49,357,658
2024-08-06 7.83 8.11 7.72 7.98 +0.5% 40,829 32,176,298
2024-08-05 7.68 7.97 7.56 7.94 +3.39% 41,541 32,137,661
2024-08-02 7.79 7.86 7.65 7.68 -2.41% 16,408 12,722,683
2024-08-01 7.81 7.89 7.71 7.87 +1.16% 18,103 14,168,084
2024-07-31 7.37 7.79 7.35 7.78 +5.85% 26,238 20,002,020
2024-07-30 7.48 7.53 7.33 7.35 -1.21% 24,233 17,932,709
2024-07-29 7.47 7.58 7.37 7.44 -0.27% 23,776 17,777,261
2024-07-26 7.18 7.55 7.18 7.46 +3.32% 26,498 19,730,364
2024-07-25 7.3 7.37 7.13 7.22 -1.37% 32,159 23,342,185
2024-07-24 7.51 7.64 7.31 7.32 -3.17% 28,718 21,299,949
2024-07-23 7.88 8.24 7.55 7.56 -1.31% 25,954 20,426,954
2024-07-22 7.59 7.71 7.56 7.66 +0.79% 6,991 5,341,996
2024-07-19 7.5 7.66 7.42 7.6 +1.33% 7,801 5,902,523
2024-07-18 7.51 7.54 7.24 7.5 -0.27% 13,303 9,819,089
2024-07-17 7.68 7.72 7.52 7.52 -2.21% 8,130 6,168,037
2024-07-16 7.73 7.79 7.61 7.69 -1.03% 5,202 4,001,565
2024-07-15 8.03 8.04 7.7 7.77 -3.48% 10,594 8,250,919
2024-07-12 8.08 8.18 8 8.05 -0.62% 5,493 4,444,498
2024-07-11 7.97 8.12 7.92 8.1 +4.11% 9,665 7,770,139
2024-07-10 7.91 8.03 7.76 7.78 -1.64% 5,481 4,298,019
2024-07-09 7.7 7.91 7.52 7.91 +2.59% 12,311 9,505,306
2024-07-08 7.9 7.98 7.69 7.71 -2.65% 8,795 6,823,641
2024-07-05 7.8 8 7.71 7.92 +1.54% 11,535 9,062,618
2024-07-04 8.08 8.18 7.78 7.8 -3.94% 19,763 15,622,583
2024-07-03 8.31 8.31 8.09 8.12 -1.93% 13,854 11,331,021
2024-07-02 8.23 8.34 8.2 8.28 +0.49% 9,750 8,065,650
2024-07-01 8.3 8.48 8.01 8.24 -1.55% 13,128 10,766,063
2024-06-28 8.33 8.54 8.18 8.37 0% 13,552 11,373,118
2024-06-27 8.5 8.92 8.3 8.37 -1.3% 20,671 17,713,411
2024-06-26 8.05 8.56 7.96 8.48 +5.21% 16,870 13,994,464
2024-06-25 8.08 8.18 7.94 8.06 +0.88% 16,331 13,173,263
2024-06-24 8.44 8.44 7.93 7.99 -5.67% 25,600 20,655,083
2024-06-21 8.55 8.57 8.35 8.47 -0.94% 7,149 6,065,275
2024-06-20 8.76 8.93 8.47 8.55 -2.4% 14,672 12,704,009
2024-06-19 8.63 8.88 8.62 8.76 +1.51% 10,320 9,032,386
2024-06-18 8.41 8.63 8.33 8.63 +2.25% 9,779 8,353,156
2024-06-17 8.46 8.6 8.36 8.44 -0.59% 9,101 7,724,105
2024-06-14 8.46 8.53 8.08 8.49 +0.47% 11,044 9,319,295
2024-06-13 8.49 8.58 8.35 8.45 -0.59% 9,591 8,111,640
2024-06-12 8.37 8.51 8.33 8.5 +1.67% 9,120 7,717,845
2024-06-11 8.44 8.44 8.11 8.36 -1.07% 14,008 11,532,037
2024-06-07 8.19 8.52 7.97 8.45 +4.06% 21,124 17,665,008
2024-06-06 8.66 8.79 8.08 8.12 -5.58% 27,053 22,533,505
2024-06-05 8.91 8.98 8.56 8.6 -3.37% 18,048 15,676,673
2024-06-04 9.09 9.09 8.7 8.9 -2.09% 15,490 13,674,806
2024-06-03 9.36 9.5 9 9.09 -2.99% 17,871 16,518,990
2024-05-31 9.27 9.47 9.23 9.37 +1.08% 8,081 7,567,957
2024-05-30 9.47 9.47 9.16 9.27 -1.59% 9,372 8,735,740
2024-05-29 9.3 9.58 9.21 9.42 +1.4% 8,287 7,813,585
2024-05-28 9.41 9.58 9.25 9.29 -1.28% 10,260 9,591,006
2024-05-27 9.47 9.5 9.16 9.41 -0.11% 15,499 14,397,029
2024-05-24 9.47 9.63 9.41 9.42 -1.36% 11,018 10,514,699
2024-05-23 9.62 9.72 9.49 9.55 -1.24% 12,963 12,383,178
2024-05-22 9.65 9.73 9.56 9.67 +0.21% 8,408 8,107,091
2024-05-21 9.83 9.83 9.6 9.65 -1.93% 16,180 15,676,444
2024-05-20 9.77 9.85 9.7 9.84 +0.72% 10,956 10,739,959
2024-05-17 9.69 9.77 9.54 9.77 +1.88% 10,391 10,055,165
2024-05-16 9.46 9.72 9.45 9.59 +0.74% 10,381 9,998,729
2024-05-15 9.52 9.68 9.42 9.52 +0.21% 13,534 12,964,303
2024-05-14 9.5 9.58 9.41 9.5 +1.06% 10,489 9,980,016
2024-05-13 9.66 9.67 9.39 9.4 -3.59% 15,082 14,304,694
2024-05-10 9.82 9.84 9.71 9.75 -0.61% 11,789 11,507,787
2024-05-09 9.76 9.89 9.62 9.81 +1.34% 11,529 11,327,921
2024-05-08 9.9 9.9 9.67 9.68 -2.02% 11,892 11,595,302
2024-05-07 9.8 9.92 9.7 9.88 +0.51% 20,199 19,826,064
2024-05-06 9.83 9.97 9.73 9.83 +1.44% 19,645 19,268,417
2024-04-30 9.78 9.8 9.54 9.69 -0.92% 11,555 11,157,407
2024-04-29 9.49 9.82 9.44 9.78 +3.71% 16,409 15,910,084
2024-04-26 9.3 9.47 9.07 9.43 +2.06% 20,742 19,347,831
2024-04-25 9.22 9.3 9.06 9.24 +0.76% 12,018 11,081,039
2024-04-24 8.99 9.28 8.95 9.17 +1.66% 15,676 14,334,967
2024-04-23 8.65 9.07 8.51 9.02 +1.12% 26,590 23,560,215
2024-04-22 8.98 9.08 8.63 8.92 -0.89% 17,477 15,504,391
2024-04-19 9.22 9.24 8.98 9 -1.32% 15,884 14,422,134
2024-04-18 9.45 9.47 8.95 9.12 +0.44% 22,212 20,479,277
2024-04-17 8.42 9.09 8.42 9.08 +8.1% 30,618 27,272,957
2024-04-16 9.13 9.13 8.21 8.4 -9.29% 42,844 36,000,296
2024-04-15 9.65 9.71 9.01 9.26 -4.63% 41,553 38,401,205
2024-04-12 9.64 9.86 9.62 9.71 +0.62% 12,439 12,156,384
2024-04-11 9.51 9.84 9.42 9.65 +0.52% 15,925 15,470,440
2024-04-10 9.83 9.87 9.47 9.6 -2.24% 15,519 14,982,812
2024-04-09 9.81 9.94 9.65 9.82 0% 20,499 19,974,763
2024-04-08 9.95 9.98 9.63 9.82 -1.21% 28,810 28,231,781
2024-04-03 10.11 10.13 9.8 9.94 -1.88% 15,491 15,401,495
2024-04-02 10.18 10.29 10.05 10.13 -0.69% 18,420 18,716,050
2024-04-01 10.02 10.25 10.02 10.2 +1.59% 20,680 20,992,142
2024-03-29 9.88 10.05 9.86 10.04 +2.03% 23,196 23,130,652
2024-03-28 9.52 9.96 9.51 9.84 +3.47% 22,103 21,684,324
2024-03-27 9.88 10.06 9.51 9.51 -4.04% 25,012 24,397,700
2024-03-26 9.7 9.98 9.67 9.91 +1.95% 31,161 30,660,430
2024-03-25 10.04 10.13 9.72 9.72 -3.28% 38,843 38,489,841
2024-03-22 10.3 10.43 10 10.05 -2.71% 30,978 31,483,607
2024-03-21 10.56 10.62 10.2 10.33 -2.91% 43,422 45,117,536
2024-03-20 10.59 10.65 10.45 10.64 -0.56% 39,018 41,147,865
2024-03-19 10.95 10.99 10.4 10.7 -3.69% 72,095 76,679,395
2024-03-18 10.56 11.39 10.48 11.11 +9.24% 109,129 118,297,206
2024-03-15 9.91 10.43 9.54 10.17 +3.14% 60,956 60,683,196
2024-03-14 9.82 10.2 9.73 9.86 +2.82% 66,218 65,950,304
2024-03-13 9.46 9.65 9.38 9.59 +1.27% 25,153 23,950,507
2024-03-12 9.31 9.47 9.16 9.47 +1.72% 24,643 22,994,349
2024-03-11 9.26 9.34 9.09 9.31 +0.54% 24,714 22,818,466
2024-03-08 9.08 9.36 8.97 9.26 +2.09% 25,508 23,433,982
2024-03-07 9.06 9.3 9 9.07 +0.22% 30,593 27,996,082
2024-03-06 8.83 9.11 8.71 9.05 +3.08% 25,902 23,187,471
2024-03-05 9 9.03 8.71 8.78 -2.98% 24,300 21,425,790
2024-03-04 9.1 9.18 8.76 9.05 -0.55% 33,871 30,436,427
2024-03-01 8.81 9.11 8.81 9.1 +3.29% 35,814 32,104,175
2024-02-29 8.45 8.88 8.41 8.81 +4.26% 44,188 38,516,360
2024-02-28 9.47 9.68 8.4 8.45 -10.96% 65,642 58,832,648
2024-02-27 9.18 9.52 8.99 9.49 +2.82% 33,347 31,012,474
2024-02-26 8.8 9.5 8.8 9.23 +4.65% 52,015 47,753,923
2024-02-23 8.47 8.87 8.4 8.82 +4.5% 49,477 42,520,206
2024-02-22 8.28 8.5 8.18 8.44 +2.8% 42,395 35,403,677
2024-02-21 8.1 8.59 7.98 8.21 +0.37% 40,564 33,819,494
2024-02-20 8.09 8.27 7.95 8.18 +0.74% 23,959 19,461,258
2024-02-19 7.66 8.23 7.66 8.12 +6.01% 51,680 41,477,908
2024-02-08 6.68 7.76 6.66 7.66 +14.5% 66,706 48,413,466
2024-02-07 7.18 7.18 6.52 6.69 -6.82% 63,277 42,513,175
2024-02-06 7.12 7.41 6.49 7.18 -2.45% 78,555 54,351,352
2024-02-05 8.51 8.52 7.06 7.36 -14.22% 56,161 42,180,220
2024-02-02 9.13 9.41 8.19 8.58 -6.02% 37,395 32,697,225
2024-02-01 9.34 9.35 8.82 9.13 -2.25% 26,331 23,903,595
2024-01-31 10.03 10.03 9.26 9.34 -6.88% 35,446 33,845,944
2024-01-30 10.39 10.39 9.96 10.03 -2.81% 17,928 18,223,394
2024-01-29 10.97 11 10.27 10.32 -5.49% 27,647 28,948,538
2024-01-26 10.84 11.07 10.79 10.92 +1.2% 23,267 25,458,171
2024-01-25 10.32 10.83 10.27 10.79 +4.55% 19,565 20,765,245
2024-01-24 10.41 10.5 9.86 10.32 -0.39% 25,315 25,732,102
2024-01-23 10.42 10.63 10 10.36 -1.05% 26,939 27,720,628
2024-01-22 11.27 11.3 10.36 10.47 -6.6% 27,489 29,928,681
2024-01-19 11.45 11.5 11.18 11.21 -2.1% 16,315 18,421,459
2024-01-18 11.6 11.63 11.13 11.45 -1.29% 21,046 23,864,665
2024-01-17 11.88 12 11.6 11.6 -1.86% 20,362 24,025,803
2024-01-16 11.81 11.98 11.6 11.82 -0.08% 19,779 23,229,569
2024-01-15 11.86 12.04 11.72 11.83 -1.25% 13,514 15,995,383
2024-01-12 12.1 12.17 11.95 11.98 -1.4% 21,719 26,189,119
2024-01-11 11.79 12.16 11.72 12.15 +3.05% 20,420 24,435,477
2024-01-10 11.89 12.2 11.73 11.79 -1.26% 17,982 21,381,200
2024-01-09 11.98 12.14 11.84 11.94 +0.84% 16,545 19,827,360
2024-01-08 12.14 12.19 11.8 11.84 -1.91% 12,876 15,333,434
2024-01-05 12.27 12.37 11.99 12.07 -1.47% 12,669 15,396,863
2024-01-04 12.19 12.41 12.15 12.25 -0.33% 16,205 19,809,580
2024-01-03 12.32 12.44 12.1 12.29 -0.89% 17,338 21,208,822
2024-01-02 12.25 12.46 12.23 12.4 +1.72% 27,409 33,948,306

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▒▒ше┐ц▒╛щЕТ 600809

近期数据

цЦ░ц│ЙшВбф╗╜ 603179

2024年一季度

х╛╖щймчзСцКА 688360

近半年

ч╛ОхЗпщ╛Щ 601828

2024年至今

хдйц┤ец╕п 600717

2022-2023两年

хТМцЩ╢чзСцКА 300279

2024年一季度

хЫЮчЫЫчФЯчЙй 300871

2022-2023两年

хоБц│вц╡╖ш┐Р 600798

2022-2023两年

ч▓╛чаФчзСцКА 300709

近半年

щ▓Бше┐хМЦх╖е 000830

2023年全年

热门概念板块

区块链

ч╜Схо┐чзСцКА (300017)

近半年
元宇宙
云计算

ф╕нчзСхИЫш╛╛ (300496)

2023年全年
虚拟现实
AI人工智能

щЧ╗ц│░чзСцКА (600745)

近三个月
大数据

ц╡╖щЗПцХ░цНо (603138)

2023年全年
储能电池
军工

шИкхПСхКихКЫ (600893)

2022-2023两年

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